28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 14363 |
| 3 | 20231107 | 182900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 4 | 20231107 | 182800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 5 | 20231107 | 182700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 6 | 20231107 | 182600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 7 | 20231107 | 182500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 8 | 20231107 | 182400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 9 | 20231107 | 182300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 10 | 20231107 | 182200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 11 | 20231107 | 182100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 12 | 20231107 | 182000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 13 | 20231107 | 181900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 14 | 20231107 | 181800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 15 | 20231107 | 181700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 16 | 20231107 | 181600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 17 | 20231107 | 181500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 18 | 20231107 | 181400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 19 | 20231107 | 181300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 20 | 20231107 | 181200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 21 | 20231107 | 181100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 22 | 20231107 | 181000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 23 | 20231107 | 180900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 24 | 20231107 | 180800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 25 | 20231107 | 180700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 26 | 20231107 | 180600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 27 | 20231107 | 180500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 28 | 20231107 | 180400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 29 | 20231107 | 180300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 30 | 20231107 | 180200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 31 | 20231107 | 180100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 32 | 20231107 | 180000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 14363 |
| 33 | 20231107 | 175900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 34 | 20231107 | 175800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 35 | 20231107 | 175700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 36 | 20231107 | 175600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 37 | 20231107 | 175500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 38 | 20231107 | 175400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 39 | 20231107 | 175300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 40 | 20231107 | 175200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 41 | 20231107 | 175100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 42 | 20231107 | 175000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 43 | 20231107 | 174900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 44 | 20231107 | 174800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 45 | 20231107 | 174700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 46 | 20231107 | 174600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 47 | 20231107 | 174500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 48 | 20231107 | 174400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 49 | 20231107 | 174300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 50 | 20231107 | 174200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 51 | 20231107 | 174100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 52 | 20231107 | 174000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 53 | 20231107 | 173900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 54 | 20231107 | 173800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 55 | 20231107 | 173700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 56 | 20231107 | 173600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 57 | 20231107 | 173500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 58 | 20231107 | 173400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 59 | 20231107 | 173300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 60 | 20231107 | 173200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 61 | 20231107 | 173100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 62 | 20231107 | 173000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 14363 |
| 63 | 20231107 | 172900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 64 | 20231107 | 172800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 65 | 20231107 | 172700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 66 | 20231107 | 172600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 67 | 20231107 | 172500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 68 | 20231107 | 172400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 69 | 20231107 | 172300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 70 | 20231107 | 172200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 71 | 20231107 | 172100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 72 | 20231107 | 172000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 73 | 20231107 | 171900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 74 | 20231107 | 171800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 75 | 20231107 | 171700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 76 | 20231107 | 171600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 77 | 20231107 | 171500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 78 | 20231107 | 171400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 79 | 20231107 | 171300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 80 | 20231107 | 171200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 81 | 20231107 | 171100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 82 | 20231107 | 171000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 83 | 20231107 | 170900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 84 | 20231107 | 170800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 85 | 20231107 | 170700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 86 | 20231107 | 170600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 87 | 20231107 | 170500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 88 | 20231107 | 170400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 89 | 20231107 | 170300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 90 | 20231107 | 170200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 91 | 20231107 | 170100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 92 | 20231107 | 170000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 14363 |
| 93 | 20231107 | 165900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 94 | 20231107 | 165800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 95 | 20231107 | 165700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 96 | 20231107 | 165600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 97 | 20231107 | 165500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 98 | 20231107 | 165400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 99 | 20231107 | 165300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 100 | 20231107 | 165200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 101 | 20231107 | 165100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 102 | 20231107 | 165000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 103 | 20231107 | 164900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 104 | 20231107 | 164800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 105 | 20231107 | 164700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 106 | 20231107 | 164600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 107 | 20231107 | 164500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 108 | 20231107 | 164400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 109 | 20231107 | 164300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 110 | 20231107 | 164200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 111 | 20231107 | 164100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 112 | 20231107 | 164000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 113 | 20231107 | 163900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 114 | 20231107 | 163800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 115 | 20231107 | 163700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 116 | 20231107 | 163600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 117 | 20231107 | 163500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 118 | 20231107 | 163400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 119 | 20231107 | 163300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 120 | 20231107 | 163200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 121 | 20231107 | 163100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 122 | 20231107 | 163000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 14363 |
| 123 | 20231107 | 162900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 124 | 20231107 | 162800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 125 | 20231107 | 162700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 126 | 20231107 | 162600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 127 | 20231107 | 162500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 128 | 20231107 | 162400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 129 | 20231107 | 162300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 130 | 20231107 | 162200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 131 | 20231107 | 162100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 132 | 20231107 | 162000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 133 | 20231107 | 161900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 134 | 20231107 | 161800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 135 | 20231107 | 161700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 136 | 20231107 | 161600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 137 | 20231107 | 161500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 138 | 20231107 | 161400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 139 | 20231107 | 161300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 140 | 20231107 | 161200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 141 | 20231107 | 161100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 142 | 20231107 | 161000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 143 | 20231107 | 160900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 144 | 20231107 | 160800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 145 | 20231107 | 160700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 146 | 20231107 | 160600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 147 | 20231107 | 160500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 148 | 20231107 | 160400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 149 | 20231107 | 160300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 150 | 20231107 | 160200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 151 | 20231107 | 160100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 152 | 20231107 | 160000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 14363 |
| 153 | 20231107 | 155900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 154 | 20231107 | 155800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 155 | 20231107 | 155700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 156 | 20231107 | 155600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 157 | 20231107 | 155500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 158 | 20231107 | 155400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 159 | 20231107 | 155300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 160 | 20231107 | 155200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 161 | 20231107 | 155100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 162 | 20231107 | 155000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 163 | 20231107 | 154900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 164 | 20231107 | 154800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 165 | 20231107 | 154700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 166 | 20231107 | 154600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 167 | 20231107 | 154500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 168 | 20231107 | 154400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 169 | 20231107 | 154300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 170 | 20231107 | 154200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 171 | 20231107 | 154100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 172 | 20231107 | 154000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 173 | 20231107 | 153900 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 174 | 20231107 | 153800 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 175 | 20231107 | 153700 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 176 | 20231107 | 153600 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 177 | 20231107 | 153500 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 178 | 20231107 | 153400 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 179 | 20231107 | 153300 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 180 | 20231107 | 153200 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 181 | 20231107 | 153100 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 0 |
| 182 | 20231107 | 153000 | 6242298250 | 4620 | 4620 | 4620 | 4620 | 28726 |
| 183 | 20231107 | 152900 | 6175941190 | 4625 | 4625 | 4625 | 4625 | 0 |
| 184 | 20231107 | 152800 | 6175941190 | 4625 | 4625 | 4625 | 4625 | 0 |
| 185 | 20231107 | 152700 | 6175941190 | 4625 | 4625 | 4625 | 4625 | 0 |
| 186 | 20231107 | 152600 | 6175941190 | 4625 | 4625 | 4625 | 4625 | 0 |
| 187 | 20231107 | 152500 | 6175941190 | 4625 | 4625 | 4625 | 4625 | 0 |
| 188 | 20231107 | 152400 | 6175941190 | 4625 | 4625 | 4625 | 4625 | 0 |
| 189 | 20231107 | 152300 | 6175941190 | 4625 | 4625 | 4625 | 4625 | 0 |
| 190 | 20231107 | 152200 | 6175941190 | 4625 | 4625 | 4625 | 4625 | 0 |
| 191 | 20231107 | 152100 | 6175941190 | 4625 | 4625 | 4625 | 4625 | 0 |
| 192 | 20231107 | 152000 | 6175941190 | 4625 | 4625 | 4625 | 4625 | 0 |
| 193 | 20231107 | 151900 | 6175941190 | 4625 | 4630 | 4630 | 4610 | 5412 |
| 194 | 20231107 | 151800 | 6150957950 | 4630 | 4625 | 4630 | 4625 | 232 |
| 195 | 20231107 | 151700 | 6149884450 | 4640 | 4625 | 4640 | 4625 | 760 |
| 196 | 20231107 | 151600 | 6146368745 | 4630 | 4630 | 4630 | 4630 | 982 |
| 197 | 20231107 | 151500 | 6141822085 | 4640 | 4630 | 4640 | 4630 | 2597 |
| 198 | 20231107 | 151400 | 6129788170 | 4630 | 4620 | 4630 | 4620 | 520 |
| 199 | 20231107 | 151300 | 6127381880 | 4625 | 4630 | 4630 | 4625 | 391 |
| 200 | 20231107 | 151200 | 6125573200 | 4625 | 4630 | 4630 | 4620 | 1329 |
| 201 | 20231107 | 151100 | 6119422145 | 4630 | 4640 | 4640 | 4630 | 186 |
| 202 | 20231107 | 151000 | 6118560935 | 4640 | 4640 | 4640 | 4640 | 275 |
| 203 | 20231107 | 150900 | 6117284935 | 4640 | 4630 | 4645 | 4630 | 2846 |
| 204 | 20231107 | 150800 | 6104086370 | 4625 | 4620 | 4630 | 4610 | 945 |
| 205 | 20231107 | 150700 | 6099718805 | 4620 | 4615 | 4625 | 4610 | 1396 |
| 206 | 20231107 | 150600 | 6093272720 | 4615 | 4620 | 4625 | 4615 | 1133 |
| 207 | 20231107 | 150500 | 6088043245 | 4620 | 4625 | 4630 | 4620 | 943 |
| 208 | 20231107 | 150400 | 6083686140 | 4625 | 4625 | 4635 | 4625 | 144 |
| 209 | 20231107 | 150300 | 6083020075 | 4635 | 4625 | 4635 | 4625 | 442 |
| 210 | 20231107 | 150200 | 6080975815 | 4630 | 4625 | 4630 | 4620 | 507 |
| 211 | 20231107 | 150100 | 6078630155 | 4625 | 4625 | 4625 | 4625 | 27 |
| 212 | 20231107 | 150000 | 6078505280 | 4625 | 4620 | 4625 | 4620 | 27 |
| 213 | 20231107 | 145900 | 6078380505 | 4630 | 4630 | 4630 | 4630 | 101 |
| 214 | 20231107 | 145800 | 6077912875 | 4620 | 4630 | 4630 | 4620 | 2 |
| 215 | 20231107 | 145700 | 6077903625 | 4630 | 4625 | 4630 | 4625 | 201 |
| 216 | 20231107 | 145600 | 6076973250 | 4625 | 4615 | 4625 | 4615 | 204 |
| 217 | 20231107 | 145500 | 6076030695 | 4610 | 4620 | 4620 | 4610 | 637 |
| 218 | 20231107 | 145400 | 6073089515 | 4620 | 4615 | 4620 | 4615 | 131 |
| 219 | 20231107 | 145300 | 6072484925 | 4615 | 4625 | 4630 | 4615 | 22 |
| 220 | 20231107 | 145200 | 6072383100 | 4620 | 4615 | 4620 | 4615 | 3 |
| 221 | 20231107 | 145100 | 6072369250 | 4615 | 4615 | 4620 | 4610 | 445 |
| 222 | 20231107 | 145000 | 6070315780 | 4615 | 4615 | 4615 | 4615 | 259 |
| 223 | 20231107 | 144900 | 6069120495 | 4615 | 4615 | 4615 | 4615 | 256 |
| 224 | 20231107 | 144800 | 6067939055 | 4630 | 4630 | 4630 | 4630 | 1 |
| 225 | 20231107 | 144700 | 6067934425 | 4630 | 4630 | 4630 | 4630 | 10 |
| 226 | 20231107 | 144600 | 6067888125 | 4620 | 4620 | 4625 | 4620 | 197 |
| 227 | 20231107 | 144500 | 6066977980 | 4620 | 4620 | 4620 | 4620 | 49 |
| 228 | 20231107 | 144400 | 6066751600 | 4620 | 4620 | 4620 | 4620 | 160 |
| 229 | 20231107 | 144300 | 6066012400 | 4615 | 4615 | 4615 | 4615 | 55 |
| 230 | 20231107 | 144200 | 6065758575 | 4615 | 4630 | 4630 | 4615 | 1123 |
| 231 | 20231107 | 144100 | 6060571250 | 4635 | 4630 | 4635 | 4620 | 3210 |
| 232 | 20231107 | 144000 | 6045703290 | 4635 | 4635 | 4635 | 4635 | 100 |
| 233 | 20231107 | 143900 | 6045239790 | 4635 | 4635 | 4635 | 4635 | 74 |
| 234 | 20231107 | 143800 | 6044896800 | 4635 | 4635 | 4635 | 4635 | 0 |
| 235 | 20231107 | 143700 | 6044896800 | 4635 | 4620 | 4635 | 4620 | 425 |
| 236 | 20231107 | 143600 | 6042929610 | 4620 | 4630 | 4630 | 4620 | 78 |
| 237 | 20231107 | 143500 | 6042569240 | 4620 | 4620 | 4620 | 4620 | 89 |
| 238 | 20231107 | 143400 | 6042158060 | 4615 | 4630 | 4630 | 4615 | 1044 |
| 239 | 20231107 | 143300 | 6037339630 | 4620 | 4620 | 4620 | 4620 | 122 |
| 240 | 20231107 | 143200 | 6036775990 | 4620 | 4620 | 4620 | 4620 | 1614 |
| 241 | 20231107 | 143100 | 6029319310 | 4620 | 4620 | 4620 | 4620 | 0 |
| 242 | 20231107 | 143000 | 6029319310 | 4620 | 4635 | 4635 | 4620 | 1788 |
| 243 | 20231107 | 142900 | 6021058240 | 4635 | 4630 | 4635 | 4630 | 28 |
| 244 | 20231107 | 142800 | 6020928585 | 4630 | 4625 | 4630 | 4625 | 109 |
| 245 | 20231107 | 142700 | 6020424455 | 4625 | 4625 | 4625 | 4625 | 407 |
| 246 | 20231107 | 142600 | 6018542080 | 4625 | 4625 | 4625 | 4610 | 106 |
| 247 | 20231107 | 142500 | 6018053025 | 4610 | 4610 | 4610 | 4610 | 201 |
| 248 | 20231107 | 142400 | 6017126415 | 4610 | 4610 | 4610 | 4610 | 60 |
| 249 | 20231107 | 142300 | 6016849815 | 4610 | 4630 | 4630 | 4610 | 1539 |
| 250 | 20231107 | 142200 | 6009752140 | 4630 | 4630 | 4630 | 4615 | 862 |
| 251 | 20231107 | 142100 | 6005771365 | 4640 | 4640 | 4640 | 4640 | 0 |
| 252 | 20231107 | 142000 | 6005771365 | 4640 | 4640 | 4645 | 4615 | 1167 |
| 253 | 20231107 | 141900 | 6000375575 | 4650 | 4655 | 4655 | 4645 | 130 |
| 254 | 20231107 | 141800 | 5999770655 | 4655 | 4620 | 4660 | 4615 | 3000 |
| 255 | 20231107 | 141700 | 5985839370 | 4620 | 4640 | 4650 | 4620 | 1070 |
| 256 | 20231107 | 141600 | 5980871125 | 4645 | 4645 | 4650 | 4615 | 544 |
| 257 | 20231107 | 141500 | 5978348650 | 4650 | 4645 | 4650 | 4615 | 1758 |
| 258 | 20231107 | 141400 | 5970178900 | 4645 | 4635 | 4645 | 4635 | 2848 |
| 259 | 20231107 | 141300 | 5956955670 | 4635 | 4610 | 4640 | 4610 | 1618 |
| 260 | 20231107 | 141200 | 5949468670 | 4620 | 4620 | 4620 | 4610 | 2326 |
| 261 | 20231107 | 141100 | 5938730830 | 4610 | 4620 | 4620 | 4610 | 933 |
| 262 | 20231107 | 141000 | 5934429680 | 4620 | 4605 | 4620 | 4605 | 2386 |
| 263 | 20231107 | 140900 | 5923436485 | 4605 | 4610 | 4610 | 4600 | 7791 |
| 264 | 20231107 | 140800 | 5887556300 | 4610 | 4605 | 4625 | 4605 | 2557 |
| 265 | 20231107 | 140700 | 5875767575 | 4610 | 4605 | 4625 | 4605 | 5693 |
| 266 | 20231107 | 140600 | 5849524095 | 4605 | 4605 | 4610 | 4600 | 2454 |
| 267 | 20231107 | 140500 | 5838227520 | 4600 | 4635 | 4635 | 4600 | 27037 |
| 268 | 20231107 | 140400 | 5713443715 | 4635 | 4640 | 4645 | 4635 | 166 |
| 269 | 20231107 | 140300 | 5712674105 | 4645 | 4640 | 4650 | 4640 | 1433 |
| 270 | 20231107 | 140200 | 5706019235 | 4645 | 4655 | 4655 | 4630 | 5758 |
| 271 | 20231107 | 140100 | 5679316895 | 4655 | 4630 | 4670 | 4625 | 6784 |
| 272 | 20231107 | 140000 | 5647855870 | 4630 | 4645 | 4645 | 4625 | 7085 |
| 273 | 20231107 | 135900 | 5615045710 | 4645 | 4630 | 4655 | 4625 | 2037 |
| 274 | 20231107 | 135800 | 5605602600 | 4630 | 4650 | 4650 | 4630 | 5541 |
| 275 | 20231107 | 135700 | 5579927425 | 4650 | 4640 | 4650 | 4640 | 1684 |
| 276 | 20231107 | 135600 | 5572104805 | 4640 | 4640 | 4645 | 4630 | 11930 |
| 277 | 20231107 | 135500 | 5516807265 | 4640 | 4670 | 4670 | 4640 | 12414 |
| 278 | 20231107 | 135400 | 5459130775 | 4645 | 4655 | 4680 | 4645 | 7329 |
| 279 | 20231107 | 135300 | 5425020480 | 4655 | 4680 | 4680 | 4630 | 14770 |
| 280 | 20231107 | 135200 | 5356394435 | 4680 | 4660 | 4680 | 4635 | 24526 |
| 281 | 20231107 | 135100 | 5242384775 | 4660 | 4700 | 4710 | 4620 | 52693 |
| 282 | 20231107 | 135000 | 4996610565 | 4695 | 4770 | 4780 | 4650 | 77908 |
| 283 | 20231107 | 134900 | 4629334285 | 4760 | 4870 | 4875 | 4720 | 95060 |
| 284 | 20231107 | 134800 | 4174918390 | 4870 | 5030 | 5150 | 4830 | 299210 |
| 285 | 20231107 | 134700 | 2676513950 | 4965 | 4965 | 4965 | 4965 | 0 |
| 286 | 20231107 | 134600 | 2676513950 | 4965 | 4965 | 4965 | 4965 | 0 |
| 287 | 20231107 | 134500 | 2676513950 | 4965 | 4610 | 4965 | 4605 | 98997 |
| 288 | 20231107 | 134400 | 2196672020 | 4610 | 4610 | 4610 | 4610 | 775 |
| 289 | 20231107 | 134300 | 2193099270 | 4610 | 4610 | 4610 | 4610 | 0 |
| 290 | 20231107 | 134200 | 2193099270 | 4610 | 4615 | 4615 | 4610 | 115 |
| 291 | 20231107 | 134100 | 2192568555 | 4625 | 4625 | 4625 | 4625 | 1 |
| 292 | 20231107 | 134000 | 2192563930 | 4625 | 4625 | 4625 | 4625 | 250 |
| 293 | 20231107 | 133900 | 2191407680 | 4625 | 4625 | 4625 | 4625 | 49 |
| 294 | 20231107 | 133800 | 2191181055 | 4625 | 4625 | 4625 | 4625 | 0 |
| 295 | 20231107 | 133700 | 2191181055 | 4625 | 4625 | 4625 | 4625 | 160 |
| 296 | 20231107 | 133600 | 2190441055 | 4625 | 4625 | 4625 | 4625 | 199 |
| 297 | 20231107 | 133500 | 2189520680 | 4625 | 4620 | 4625 | 4620 | 100 |
| 298 | 20231107 | 133400 | 2189058580 | 4625 | 4615 | 4625 | 4615 | 43 |
| 299 | 20231107 | 133300 | 2188860115 | 4615 | 4615 | 4615 | 4615 | 159 |
| 300 | 20231107 | 133200 | 2188126330 | 4615 | 4615 | 4615 | 4615 | 0 |
| 301 | 20231107 | 133100 | 2188126330 | 4615 | 4615 | 4615 | 4615 | 28 |
| 302 | 20231107 | 133000 | 2187997110 | 4615 | 4615 | 4615 | 4615 | 0 |
| 303 | 20231107 | 132900 | 2187997110 | 4615 | 4615 | 4615 | 4615 | 222 |
| 304 | 20231107 | 132800 | 2186972580 | 4615 | 4620 | 4620 | 4615 | 183 |
| 305 | 20231107 | 132700 | 2186127285 | 4615 | 4645 | 4650 | 4615 | 906 |
| 306 | 20231107 | 132600 | 2181919900 | 4645 | 4645 | 4645 | 4645 | 35 |
| 307 | 20231107 | 132500 | 2181757325 | 4645 | 4645 | 4645 | 4645 | 0 |
| 308 | 20231107 | 132400 | 2181757325 | 4645 | 4645 | 4645 | 4645 | 0 |
| 309 | 20231107 | 132300 | 2181757325 | 4645 | 4615 | 4645 | 4615 | 2 |
| 310 | 20231107 | 132200 | 2181748065 | 4615 | 4615 | 4615 | 4615 | 0 |
| 311 | 20231107 | 132100 | 2181748065 | 4615 | 4615 | 4615 | 4615 | 1 |
| 312 | 20231107 | 132000 | 2181743450 | 4645 | 4645 | 4645 | 4645 | 10 |
| 313 | 20231107 | 131900 | 2181697000 | 4650 | 4635 | 4650 | 4635 | 50 |
| 314 | 20231107 | 131800 | 2181464900 | 4610 | 4610 | 4610 | 4610 | 256 |
| 315 | 20231107 | 131700 | 2180284740 | 4640 | 4625 | 4645 | 4610 | 255 |
| 316 | 20231107 | 131600 | 2179107845 | 4610 | 4625 | 4625 | 4610 | 103 |
| 317 | 20231107 | 131500 | 2178632970 | 4625 | 4625 | 4625 | 4625 | 41 |
| 318 | 20231107 | 131400 | 2178443345 | 4625 | 4625 | 4625 | 4625 | 30 |
| 319 | 20231107 | 131300 | 2178304595 | 4625 | 4625 | 4625 | 4625 | 3 |
| 320 | 20231107 | 131200 | 2178290720 | 4605 | 4605 | 4605 | 4605 | 215 |
| 321 | 20231107 | 131100 | 2177300645 | 4625 | 4610 | 4625 | 4610 | 51 |
| 322 | 20231107 | 131000 | 2177065520 | 4605 | 4600 | 4605 | 4600 | 156 |
| 323 | 20231107 | 130900 | 2176347590 | 4600 | 4600 | 4610 | 4595 | 2536 |
| 324 | 20231107 | 130800 | 2164692840 | 4595 | 4615 | 4615 | 4595 | 1144 |
| 325 | 20231107 | 130700 | 2159434440 | 4625 | 4600 | 4625 | 4600 | 61 |
| 326 | 20231107 | 130600 | 2159153385 | 4595 | 4605 | 4610 | 4595 | 1580 |
| 327 | 20231107 | 130500 | 2151884170 | 4615 | 4610 | 4615 | 4610 | 226 |
| 328 | 20231107 | 130400 | 2150842185 | 4625 | 4625 | 4625 | 4625 | 124 |
| 329 | 20231107 | 130300 | 2150268685 | 4625 | 4620 | 4625 | 4615 | 53 |
| 330 | 20231107 | 130200 | 2150023810 | 4640 | 4640 | 4640 | 4640 | 300 |
| 331 | 20231107 | 130100 | 2148631810 | 4640 | 4615 | 4640 | 4615 | 2081 |
| 332 | 20231107 | 130000 | 2139009135 | 4615 | 4615 | 4615 | 4605 | 509 |
| 333 | 20231107 | 125900 | 2136663395 | 4625 | 4625 | 4625 | 4625 | 11 |
| 334 | 20231107 | 125800 | 2136612520 | 4620 | 4625 | 4625 | 4605 | 3168 |
| 335 | 20231107 | 125700 | 2122007920 | 4625 | 4630 | 4630 | 4615 | 3322 |
| 336 | 20231107 | 125600 | 2106663920 | 4645 | 4645 | 4645 | 4645 | 10 |
| 337 | 20231107 | 125500 | 2106617470 | 4625 | 4630 | 4630 | 4625 | 183 |
| 338 | 20231107 | 125400 | 2105770560 | 4625 | 4630 | 4630 | 4625 | 802 |
| 339 | 20231107 | 125300 | 2102060625 | 4630 | 4630 | 4630 | 4630 | 5 |
| 340 | 20231107 | 125200 | 2102037475 | 4630 | 4635 | 4635 | 4630 | 1703 |
| 341 | 20231107 | 125100 | 2094151510 | 4630 | 4635 | 4635 | 4630 | 500 |
| 342 | 20231107 | 125000 | 2091835510 | 4630 | 4650 | 4650 | 4625 | 1108 |
| 343 | 20231107 | 124900 | 2086703575 | 4660 | 4660 | 4660 | 4660 | 150 |
| 344 | 20231107 | 124800 | 2086004575 | 4650 | 4655 | 4660 | 4650 | 2958 |
| 345 | 20231107 | 124700 | 2072234775 | 4655 | 4675 | 4675 | 4655 | 2580 |
| 346 | 20231107 | 124600 | 2060210870 | 4675 | 4670 | 4675 | 4670 | 100 |
| 347 | 20231107 | 124500 | 2059743420 | 4670 | 4660 | 4675 | 4660 | 726 |
| 348 | 20231107 | 124400 | 2056357955 | 4655 | 4660 | 4660 | 4655 | 787 |
| 349 | 20231107 | 124300 | 2052694245 | 4655 | 4660 | 4660 | 4655 | 71 |
| 350 | 20231107 | 124200 | 2052363490 | 4655 | 4660 | 4660 | 4655 | 377 |
| 351 | 20231107 | 124100 | 2050606705 | 4670 | 4670 | 4670 | 4670 | 0 |
| 352 | 20231107 | 124000 | 2050606705 | 4670 | 4670 | 4670 | 4670 | 0 |
| 353 | 20231107 | 123900 | 2050606705 | 4670 | 4660 | 4670 | 4660 | 559 |
| 354 | 20231107 | 123800 | 2047998125 | 4665 | 4665 | 4670 | 4665 | 300 |
| 355 | 20231107 | 123700 | 2046597625 | 4670 | 4680 | 4680 | 4670 | 44 |
| 356 | 20231107 | 123600 | 2046391975 | 4680 | 4670 | 4680 | 4670 | 700 |
| 357 | 20231107 | 123500 | 2043116975 | 4660 | 4675 | 4675 | 4655 | 2716 |
| 358 | 20231107 | 123400 | 2030419935 | 4670 | 4655 | 4670 | 4655 | 94 |
| 359 | 20231107 | 123300 | 2029981435 | 4655 | 4655 | 4655 | 4645 | 577 |
| 360 | 20231107 | 123200 | 2027296050 | 4655 | 4645 | 4655 | 4645 | 190 |
| 361 | 20231107 | 123100 | 2026411900 | 4650 | 4655 | 4655 | 4650 | 20 |
| 362 | 20231107 | 123000 | 2026318850 | 4655 | 4645 | 4655 | 4635 | 1572 |
| 363 | 20231107 | 122900 | 2019032145 | 4650 | 4650 | 4650 | 4650 | 714 |
| 364 | 20231107 | 122800 | 2015712045 | 4655 | 4670 | 4680 | 4655 | 113 |
| 365 | 20231107 | 122700 | 2015185685 | 4675 | 4675 | 4680 | 4670 | 392 |
| 366 | 20231107 | 122600 | 2013353105 | 4670 | 4670 | 4675 | 4670 | 670 |
| 367 | 20231107 | 122500 | 2010223595 | 4670 | 4670 | 4670 | 4670 | 220 |
| 368 | 20231107 | 122400 | 2009196195 | 4670 | 4665 | 4675 | 4645 | 1095 |
| 369 | 20231107 | 122300 | 2004088805 | 4660 | 4650 | 4660 | 4640 | 527 |
| 370 | 20231107 | 122200 | 2001642455 | 4655 | 4655 | 4655 | 4650 | 271 |
| 371 | 20231107 | 122100 | 2000381450 | 4635 | 4660 | 4670 | 4635 | 1554 |
| 372 | 20231107 | 122000 | 1993151685 | 4660 | 4645 | 4660 | 4635 | 110 |
| 373 | 20231107 | 121900 | 1992641095 | 4665 | 4635 | 4670 | 4635 | 1285 |
| 374 | 20231107 | 121800 | 1986649400 | 4665 | 4680 | 4685 | 4630 | 4122 |
| 375 | 20231107 | 121700 | 1967462920 | 4680 | 4640 | 4690 | 4640 | 2525 |
| 376 | 20231107 | 121600 | 1955672640 | 4635 | 4630 | 4635 | 4625 | 59 |
| 377 | 20231107 | 121500 | 1955399355 | 4635 | 4610 | 4635 | 4600 | 6000 |
| 378 | 20231107 | 121400 | 1927713175 | 4615 | 4620 | 4620 | 4615 | 624 |
| 379 | 20231107 | 121300 | 1924830915 | 4620 | 4620 | 4625 | 4615 | 1102 |
| 380 | 20231107 | 121200 | 1919736185 | 4625 | 4660 | 4660 | 4620 | 1619 |
| 381 | 20231107 | 121100 | 1912238790 | 4670 | 4620 | 4670 | 4620 | 1072 |
| 382 | 20231107 | 121000 | 1907253820 | 4620 | 4605 | 4620 | 4600 | 1983 |
| 383 | 20231107 | 120900 | 1898115075 | 4605 | 4615 | 4615 | 4605 | 3120 |
| 384 | 20231107 | 120800 | 1883727095 | 4615 | 4630 | 4630 | 4615 | 772 |
| 385 | 20231107 | 120700 | 1880161520 | 4620 | 4635 | 4635 | 4620 | 2014 |
| 386 | 20231107 | 120600 | 1870849205 | 4630 | 4625 | 4645 | 4625 | 1696 |
| 387 | 20231107 | 120500 | 1862997625 | 4625 | 4605 | 4670 | 4600 | 4134 |
| 388 | 20231107 | 120400 | 1843883090 | 4605 | 4620 | 4635 | 4590 | 9939 |
| 389 | 20231107 | 120300 | 1798088155 | 4620 | 4645 | 4650 | 4615 | 7786 |
| 390 | 20231107 | 120200 | 1762077895 | 4640 | 4665 | 4675 | 4625 | 18616 |
| 391 | 20231107 | 120100 | 1675645520 | 4665 | 4740 | 4750 | 4660 | 26218 |
| 392 | 20231107 | 120000 | 1552310335 | 4740 | 4805 | 4820 | 4740 | 11793 |
| 393 | 20231107 | 115900 | 1495955160 | 4805 | 4890 | 4890 | 4765 | 27708 |
| 394 | 20231107 | 115800 | 1362132090 | 4890 | 4780 | 4890 | 4705 | 57089 |
| 395 | 20231107 | 115700 | 1088238680 | 4785 | 4855 | 4935 | 4765 | 59839 |
| 396 | 20231107 | 115600 | 796731690 | 4855 | 4675 | 4950 | 4675 | 59734 |
| 397 | 20231107 | 115500 | 508019465 | 4660 | 4640 | 4660 | 4640 | 1124 |
| 398 | 20231107 | 115400 | 502783910 | 4640 | 4650 | 4650 | 4640 | 34 |
| 399 | 20231107 | 115300 | 502626085 | 4650 | 4655 | 4660 | 4650 | 161 |
| 400 | 20231107 | 115200 | 501877205 | 4655 | 4655 | 4660 | 4655 | 39 |
| 401 | 20231107 | 115100 | 501695645 | 4660 | 4660 | 4660 | 4660 | 3 |
| 402 | 20231107 | 115000 | 501681665 | 4640 | 4645 | 4645 | 4640 | 287 |
| 403 | 20231107 | 114900 | 500348695 | 4660 | 4645 | 4660 | 4645 | 457 |
| 404 | 20231107 | 114800 | 498225885 | 4650 | 4670 | 4670 | 4650 | 442 |
| 405 | 20231107 | 114700 | 496167110 | 4660 | 4660 | 4660 | 4660 | 50 |
| 406 | 20231107 | 114600 | 495934110 | 4675 | 4665 | 4675 | 4650 | 1153 |
| 407 | 20231107 | 114500 | 490567315 | 4665 | 4680 | 4685 | 4665 | 260 |
| 408 | 20231107 | 114400 | 489352530 | 4680 | 4675 | 4685 | 4665 | 1043 |
| 409 | 20231107 | 114300 | 484469475 | 4675 | 4665 | 4675 | 4665 | 54 |
| 410 | 20231107 | 114200 | 484217535 | 4675 | 4670 | 4685 | 4670 | 316 |
| 411 | 20231107 | 114100 | 482738130 | 4685 | 4690 | 4690 | 4685 | 358 |
| 412 | 20231107 | 114000 | 481059135 | 4690 | 4675 | 4690 | 4675 | 282 |
| 413 | 20231107 | 113900 | 479738615 | 4655 | 4670 | 4675 | 4655 | 2831 |
| 414 | 20231107 | 113800 | 466531465 | 4670 | 4690 | 4690 | 4670 | 718 |
| 415 | 20231107 | 113700 | 463172345 | 4690 | 4670 | 4695 | 4670 | 164 |
| 416 | 20231107 | 113600 | 462404700 | 4690 | 4690 | 4700 | 4655 | 1976 |
| 417 | 20231107 | 113500 | 453196230 | 4650 | 4745 | 4750 | 4625 | 8048 |
| 418 | 20231107 | 113400 | 415326730 | 4745 | 4680 | 4750 | 4680 | 9437 |
| 419 | 20231107 | 113300 | 370826630 | 4680 | 4645 | 4680 | 4645 | 656 |
| 420 | 20231107 | 113200 | 367766685 | 4620 | 4620 | 4620 | 4620 | 0 |
| 421 | 20231107 | 113100 | 367766685 | 4620 | 4650 | 4650 | 4620 | 600 |
| 422 | 20231107 | 113000 | 364994650 | 4655 | 4650 | 4655 | 4650 | 13 |
| 423 | 20231107 | 112900 | 364934170 | 4660 | 4640 | 4660 | 4640 | 220 |
| 424 | 20231107 | 112800 | 363911300 | 4640 | 4625 | 4640 | 4625 | 50 |
| 425 | 20231107 | 112700 | 363679670 | 4610 | 4610 | 4610 | 4610 | 2197 |
| 426 | 20231107 | 112600 | 353551500 | 4610 | 4640 | 4640 | 4610 | 619 |
| 427 | 20231107 | 112500 | 350695935 | 4640 | 4640 | 4640 | 4640 | 0 |
| 428 | 20231107 | 112400 | 350695935 | 4640 | 4620 | 4640 | 4620 | 65 |
| 429 | 20231107 | 112300 | 350395435 | 4620 | 4620 | 4620 | 4610 | 52 |
| 430 | 20231107 | 112200 | 350155535 | 4620 | 4645 | 4645 | 4620 | 3076 |
| 431 | 20231107 | 112100 | 335918990 | 4645 | 4650 | 4650 | 4645 | 610 |
| 432 | 20231107 | 112000 | 333082630 | 4665 | 4660 | 4665 | 4660 | 67 |
| 433 | 20231107 | 111900 | 332770405 | 4650 | 4650 | 4665 | 4650 | 135 |
| 434 | 20231107 | 111800 | 332141080 | 4650 | 4650 | 4650 | 4650 | 0 |
| 435 | 20231107 | 111700 | 332141080 | 4650 | 4660 | 4665 | 4650 | 559 |
| 436 | 20231107 | 111600 | 329539220 | 4660 | 4670 | 4670 | 4660 | 413 |
| 437 | 20231107 | 111500 | 327613020 | 4675 | 4675 | 4675 | 4670 | 447 |
| 438 | 20231107 | 111400 | 325523795 | 4670 | 4675 | 4690 | 4670 | 4070 |
| 439 | 20231107 | 111300 | 306451895 | 4685 | 4675 | 4685 | 4675 | 1035 |
| 440 | 20231107 | 111200 | 301604645 | 4680 | 4660 | 4685 | 4660 | 1883 |
| 441 | 20231107 | 111100 | 292799820 | 4645 | 4660 | 4660 | 4645 | 862 |
| 442 | 20231107 | 111000 | 288787080 | 4660 | 4660 | 4660 | 4660 | 375 |
| 443 | 20231107 | 110900 | 287039580 | 4660 | 4645 | 4665 | 4645 | 400 |
| 444 | 20231107 | 110800 | 285176135 | 4650 | 4650 | 4650 | 4650 | 20 |
| 445 | 20231107 | 110700 | 285083135 | 4645 | 4650 | 4650 | 4645 | 183 |
| 446 | 20231107 | 110600 | 284232690 | 4650 | 4660 | 4660 | 4650 | 805 |
| 447 | 20231107 | 110500 | 280481585 | 4660 | 4675 | 4675 | 4660 | 615 |
| 448 | 20231107 | 110400 | 277612580 | 4675 | 4640 | 4675 | 4635 | 3541 |
| 449 | 20231107 | 110300 | 261155585 | 4640 | 4635 | 4645 | 4635 | 837 |
| 450 | 20231107 | 110200 | 257275560 | 4635 | 4635 | 4635 | 4635 | 50 |
| 451 | 20231107 | 110100 | 257043810 | 4635 | 4620 | 4635 | 4620 | 1120 |
| 452 | 20231107 | 110000 | 251860760 | 4625 | 4605 | 4625 | 4605 | 44 |
| 453 | 20231107 | 105900 | 251657540 | 4600 | 4600 | 4600 | 4600 | 500 |
| 454 | 20231107 | 105800 | 249357540 | 4600 | 4585 | 4600 | 4585 | 440 |
| 455 | 20231107 | 105700 | 247334530 | 4580 | 4630 | 4650 | 4565 | 3627 |
| 456 | 20231107 | 105600 | 230559285 | 4645 | 4630 | 4645 | 4625 | 858 |
| 457 | 20231107 | 105500 | 226583720 | 4615 | 4625 | 4625 | 4615 | 203 |
| 458 | 20231107 | 105400 | 225644865 | 4580 | 4615 | 4615 | 4580 | 60 |
| 459 | 20231107 | 105300 | 225368085 | 4615 | 4615 | 4615 | 4615 | 344 |
| 460 | 20231107 | 105200 | 223780525 | 4615 | 4615 | 4615 | 4615 | 0 |
| 461 | 20231107 | 105100 | 223780525 | 4615 | 4615 | 4615 | 4615 | 400 |
| 462 | 20231107 | 105000 | 221934525 | 4615 | 4585 | 4615 | 4585 | 2220 |
| 463 | 20231107 | 104900 | 211727760 | 4570 | 4570 | 4570 | 4570 | 151 |
| 464 | 20231107 | 104800 | 211037690 | 4575 | 4575 | 4575 | 4575 | 129 |
| 465 | 20231107 | 104700 | 210447515 | 4570 | 4570 | 4570 | 4570 | 50 |
| 466 | 20231107 | 104600 | 210219015 | 4575 | 4575 | 4575 | 4575 | 11 |
| 467 | 20231107 | 104500 | 210168690 | 4575 | 4600 | 4600 | 4535 | 2329 |
| 468 | 20231107 | 104400 | 199559505 | 4605 | 4605 | 4605 | 4605 | 1 |
| 469 | 20231107 | 104300 | 199554900 | 4615 | 4620 | 4620 | 4520 | 4014 |
| 470 | 20231107 | 104200 | 181255905 | 4620 | 4650 | 4660 | 4620 | 1117 |
| 471 | 20231107 | 104100 | 176079510 | 4650 | 4630 | 4650 | 4630 | 844 |
| 472 | 20231107 | 104000 | 172165190 | 4625 | 4620 | 4625 | 4620 | 2032 |
| 473 | 20231107 | 103900 | 162767275 | 4600 | 4615 | 4615 | 4600 | 85 |
| 474 | 20231107 | 103800 | 162375675 | 4625 | 4625 | 4625 | 4625 | 153 |
| 475 | 20231107 | 103700 | 161668050 | 4625 | 4620 | 4625 | 4595 | 275 |
| 476 | 20231107 | 103600 | 160397720 | 4625 | 4600 | 4625 | 4555 | 280 |
| 477 | 20231107 | 103500 | 159107535 | 4630 | 4605 | 4630 | 4605 | 3259 |
| 478 | 20231107 | 103400 | 144044685 | 4600 | 4600 | 4600 | 4600 | 3 |
| 479 | 20231107 | 103300 | 144030885 | 4600 | 4600 | 4610 | 4600 | 700 |
| 480 | 20231107 | 103200 | 140809565 | 4600 | 4545 | 4600 | 4545 | 3189 |
| 481 | 20231107 | 103100 | 126185260 | 4545 | 4545 | 4545 | 4545 | 0 |
| 482 | 20231107 | 103000 | 126185260 | 4545 | 4545 | 4545 | 4545 | 8 |
| 483 | 20231107 | 102900 | 126148900 | 4540 | 4540 | 4540 | 4540 | 0 |
| 484 | 20231107 | 102800 | 126148900 | 4540 | 4545 | 4545 | 4540 | 49 |
| 485 | 20231107 | 102700 | 125926435 | 4540 | 4540 | 4540 | 4540 | 200 |
| 486 | 20231107 | 102600 | 125018435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 487 | 20231107 | 102500 | 125018435 | 4540 | 4540 | 4540 | 4540 | 0 |
| 488 | 20231107 | 102400 | 125018435 | 4540 | 4540 | 4540 | 4540 | 96 |
| 489 | 20231107 | 102300 | 124582595 | 4540 | 4535 | 4540 | 4535 | 504 |
| 490 | 20231107 | 102200 | 122295435 | 4535 | 4550 | 4550 | 4535 | 980 |
| 491 | 20231107 | 102100 | 117845015 | 4550 | 4550 | 4550 | 4550 | 0 |
| 492 | 20231107 | 102000 | 117845015 | 4550 | 4555 | 4555 | 4550 | 104 |
| 493 | 20231107 | 101900 | 117371795 | 4550 | 4550 | 4550 | 4550 | 5 |
| 494 | 20231107 | 101800 | 117349045 | 4550 | 4550 | 4550 | 4550 | 70 |
| 495 | 20231107 | 101700 | 117030545 | 4550 | 4550 | 4550 | 4550 | 0 |
| 496 | 20231107 | 101600 | 117030545 | 4550 | 4550 | 4550 | 4550 | 0 |
| 497 | 20231107 | 101500 | 117030545 | 4550 | 4540 | 4550 | 4540 | 5 |
| 498 | 20231107 | 101400 | 117007810 | 4540 | 4540 | 4540 | 4540 | 3 |
| 499 | 20231107 | 101300 | 116994190 | 4540 | 4540 | 4540 | 4540 | 1 |
| 500 | 20231107 | 101200 | 116989650 | 4555 | 4555 | 4555 | 4555 | 0 |
| 501 | 20231107 | 101100 | 116989650 | 4555 | 4555 | 4555 | 4555 | 1 |
| 502 | 20231107 | 101000 | 116985095 | 4535 | 4545 | 4545 | 4535 | 1000 |
| 503 | 20231107 | 100900 | 112445175 | 4545 | 4545 | 4545 | 4545 | 100 |
| 504 | 20231107 | 100800 | 111990675 | 4545 | 4545 | 4545 | 4545 | 1 |
| 505 | 20231107 | 100700 | 111986130 | 4550 | 4550 | 4550 | 4550 | 0 |
| 506 | 20231107 | 100600 | 111986130 | 4550 | 4550 | 4560 | 4550 | 130 |
| 507 | 20231107 | 100500 | 111394450 | 4560 | 4560 | 4560 | 4560 | 200 |
| 508 | 20231107 | 100400 | 110482450 | 4565 | 4565 | 4565 | 4565 | 26 |
| 509 | 20231107 | 100300 | 110363760 | 4565 | 4565 | 4565 | 4565 | 5 |
| 510 | 20231107 | 100200 | 110340935 | 4550 | 4550 | 4550 | 4535 | 1020 |
| 511 | 20231107 | 100100 | 105709860 | 4550 | 4555 | 4555 | 4550 | 870 |
| 512 | 20231107 | 100000 | 101749195 | 4555 | 4560 | 4560 | 4555 | 156 |
| 513 | 20231107 | 095900 | 101037840 | 4560 | 4560 | 4560 | 4560 | 109 |
| 514 | 20231107 | 095800 | 100540800 | 4560 | 4560 | 4560 | 4560 | 132 |
| 515 | 20231107 | 095700 | 99938880 | 4560 | 4555 | 4560 | 4555 | 12 |
| 516 | 20231107 | 095600 | 99884170 | 4560 | 4560 | 4560 | 4560 | 32 |
| 517 | 20231107 | 095500 | 99738250 | 4560 | 4560 | 4560 | 4560 | 30 |
| 518 | 20231107 | 095400 | 99601450 | 4560 | 4560 | 4560 | 4560 | 0 |
| 519 | 20231107 | 095300 | 99601450 | 4560 | 4560 | 4560 | 4560 | 151 |
| 520 | 20231107 | 095200 | 98912890 | 4565 | 4565 | 4565 | 4565 | 211 |
| 521 | 20231107 | 095100 | 97949675 | 4565 | 4565 | 4565 | 4565 | 19 |
| 522 | 20231107 | 095000 | 97862940 | 4565 | 4565 | 4565 | 4565 | 205 |
| 523 | 20231107 | 094900 | 96927115 | 4565 | 4565 | 4565 | 4565 | 0 |
| 524 | 20231107 | 094800 | 96927115 | 4565 | 4565 | 4565 | 4565 | 214 |
| 525 | 20231107 | 094700 | 95950205 | 4565 | 4565 | 4565 | 4565 | 0 |
| 526 | 20231107 | 094600 | 95950205 | 4565 | 4570 | 4570 | 4565 | 608 |
| 527 | 20231107 | 094500 | 93174460 | 4565 | 4580 | 4580 | 4565 | 313 |
| 528 | 20231107 | 094400 | 91741070 | 4580 | 4580 | 4580 | 4580 | 0 |
| 529 | 20231107 | 094300 | 91741070 | 4580 | 4575 | 4580 | 4575 | 238 |
| 530 | 20231107 | 094200 | 90651145 | 4570 | 4570 | 4570 | 4570 | 46 |
| 531 | 20231107 | 094100 | 90440925 | 4570 | 4565 | 4570 | 4565 | 76 |
| 532 | 20231107 | 094000 | 90093665 | 4565 | 4565 | 4565 | 4565 | 0 |
| 533 | 20231107 | 093900 | 90093665 | 4565 | 4565 | 4565 | 4565 | 22 |
| 534 | 20231107 | 093800 | 89993235 | 4555 | 4555 | 4555 | 4555 | 260 |
| 535 | 20231107 | 093700 | 88808935 | 4560 | 4560 | 4560 | 4560 | 211 |
| 536 | 20231107 | 093600 | 87846775 | 4565 | 4565 | 4565 | 4565 | 0 |
| 537 | 20231107 | 093500 | 87846775 | 4565 | 4580 | 4585 | 4565 | 412 |
| 538 | 20231107 | 093400 | 85960975 | 4585 | 4585 | 4585 | 4585 | 200 |
| 539 | 20231107 | 093300 | 85043975 | 4585 | 4575 | 4585 | 4575 | 14 |
| 540 | 20231107 | 093200 | 84979915 | 4575 | 4575 | 4575 | 4575 | 2 |
| 541 | 20231107 | 093100 | 84970765 | 4570 | 4575 | 4575 | 4570 | 266 |
| 542 | 20231107 | 093000 | 83754705 | 4575 | 4585 | 4585 | 4575 | 355 |
| 543 | 20231107 | 092900 | 82128685 | 4590 | 4590 | 4590 | 4590 | 10 |
| 544 | 20231107 | 092800 | 82082785 | 4595 | 4590 | 4595 | 4590 | 180 |
| 545 | 20231107 | 092700 | 81256535 | 4595 | 4595 | 4595 | 4590 | 30 |
| 546 | 20231107 | 092600 | 81118705 | 4595 | 4595 | 4595 | 4590 | 107 |
| 547 | 20231107 | 092500 | 80627290 | 4595 | 4595 | 4595 | 4585 | 1861 |
| 548 | 20231107 | 092400 | 72083575 | 4590 | 4590 | 4595 | 4590 | 165 |
| 549 | 20231107 | 092300 | 71326215 | 4590 | 4590 | 4590 | 4590 | 253 |
| 550 | 20231107 | 092200 | 70164945 | 4590 | 4590 | 4590 | 4585 | 849 |
| 551 | 20231107 | 092100 | 66269595 | 4590 | 4580 | 4590 | 4580 | 103 |
| 552 | 20231107 | 092000 | 65797130 | 4580 | 4580 | 4580 | 4575 | 2468 |
| 553 | 20231107 | 091900 | 54496455 | 4580 | 4570 | 4580 | 4570 | 460 |
| 554 | 20231107 | 091800 | 52390745 | 4545 | 4565 | 4575 | 4545 | 1237 |
| 555 | 20231107 | 091700 | 46750060 | 4570 | 4555 | 4580 | 4555 | 2755 |
| 556 | 20231107 | 091600 | 34155200 | 4545 | 4540 | 4545 | 4540 | 968 |
| 557 | 20231107 | 091500 | 29759685 | 4540 | 4530 | 4540 | 4530 | 373 |
| 558 | 20231107 | 091400 | 28068995 | 4530 | 4530 | 4530 | 4530 | 212 |
| 559 | 20231107 | 091300 | 27108635 | 4530 | 4525 | 4530 | 4525 | 28 |
| 560 | 20231107 | 091200 | 26981800 | 4530 | 4520 | 4530 | 4520 | 171 |
| 561 | 20231107 | 091100 | 26208330 | 4520 | 4520 | 4525 | 4520 | 775 |
| 562 | 20231107 | 091000 | 22704950 | 4515 | 4515 | 4515 | 4515 | 1 |
| 563 | 20231107 | 090900 | 22700435 | 4525 | 4525 | 4525 | 4525 | 1 |
| 564 | 20231107 | 090800 | 22695910 | 4505 | 4510 | 4510 | 4505 | 202 |
| 565 | 20231107 | 090700 | 21785505 | 4505 | 4520 | 4520 | 4505 | 1653 |
| 566 | 20231107 | 090600 | 14335015 | 4520 | 4520 | 4520 | 4510 | 502 |
| 567 | 20231107 | 090500 | 12067665 | 4520 | 4525 | 4525 | 4515 | 375 |
| 568 | 20231107 | 090400 | 10371505 | 4540 | 4550 | 4550 | 4525 | 88 |
| 569 | 20231107 | 090300 | 9971795 | 4560 | 4560 | 4575 | 4525 | 1749 |
| 570 | 20231107 | 090200 | 1989105 | 4565 | 4555 | 4565 | 4555 | 153 |
| 571 | 20231107 | 090100 | 1291760 | 4555 | 4535 | 4555 | 4535 | 13 |
| 572 | 20231107 | 090000 | 1232765 | 4535 | 4515 | 4535 | 4515 | 273 |