31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 24772 |
| 3 | 20231106 | 183000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 4 | 20231106 | 182900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 5 | 20231106 | 182800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 6 | 20231106 | 182700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 7 | 20231106 | 182600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 8 | 20231106 | 182500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 9 | 20231106 | 182400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 10 | 20231106 | 182300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 11 | 20231106 | 182200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 12 | 20231106 | 182100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 13 | 20231106 | 182000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 14 | 20231106 | 181900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 15 | 20231106 | 181800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 16 | 20231106 | 181700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 17 | 20231106 | 181600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 18 | 20231106 | 181500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 19 | 20231106 | 181400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 20 | 20231106 | 181300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 21 | 20231106 | 181200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 22 | 20231106 | 181100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 23 | 20231106 | 181000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 24 | 20231106 | 180900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 25 | 20231106 | 180800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 26 | 20231106 | 180700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 27 | 20231106 | 180600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 28 | 20231106 | 180500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 29 | 20231106 | 180400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 30 | 20231106 | 180300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 31 | 20231106 | 180200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 32 | 20231106 | 180100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 24772 |
| 33 | 20231106 | 180000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 34 | 20231106 | 175900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 35 | 20231106 | 175800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 36 | 20231106 | 175700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 37 | 20231106 | 175600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 38 | 20231106 | 175500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 39 | 20231106 | 175400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 40 | 20231106 | 175300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 41 | 20231106 | 175200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 42 | 20231106 | 175100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 43 | 20231106 | 175000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 44 | 20231106 | 174900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 45 | 20231106 | 174800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 46 | 20231106 | 174700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 47 | 20231106 | 174600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 48 | 20231106 | 174500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 49 | 20231106 | 174400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 50 | 20231106 | 174300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 51 | 20231106 | 174200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 52 | 20231106 | 174100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 53 | 20231106 | 174000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 54 | 20231106 | 173900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 55 | 20231106 | 173800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 56 | 20231106 | 173700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 57 | 20231106 | 173600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 58 | 20231106 | 173500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 59 | 20231106 | 173400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 60 | 20231106 | 173300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 61 | 20231106 | 173200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 62 | 20231106 | 173100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 24772 |
| 63 | 20231106 | 173000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 64 | 20231106 | 172900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 65 | 20231106 | 172800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 66 | 20231106 | 172700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 67 | 20231106 | 172600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 68 | 20231106 | 172500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 69 | 20231106 | 172400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 70 | 20231106 | 172300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 71 | 20231106 | 172200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 72 | 20231106 | 172100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 73 | 20231106 | 172000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 74 | 20231106 | 171900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 75 | 20231106 | 171800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 76 | 20231106 | 171700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 77 | 20231106 | 171600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 78 | 20231106 | 171500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 79 | 20231106 | 171400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 80 | 20231106 | 171300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 81 | 20231106 | 171200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 82 | 20231106 | 171100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 83 | 20231106 | 171000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 84 | 20231106 | 170900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 85 | 20231106 | 170800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 86 | 20231106 | 170700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 87 | 20231106 | 170600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 88 | 20231106 | 170500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 89 | 20231106 | 170400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 90 | 20231106 | 170300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 91 | 20231106 | 170200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 92 | 20231106 | 170100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 24772 |
| 93 | 20231106 | 170000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 94 | 20231106 | 165900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 95 | 20231106 | 165800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 96 | 20231106 | 165700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 97 | 20231106 | 165600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 98 | 20231106 | 165500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 99 | 20231106 | 165400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 100 | 20231106 | 165300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 101 | 20231106 | 165200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 102 | 20231106 | 165100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 103 | 20231106 | 165000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 104 | 20231106 | 164900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 105 | 20231106 | 164800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 106 | 20231106 | 164700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 107 | 20231106 | 164600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 108 | 20231106 | 164500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 109 | 20231106 | 164400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 110 | 20231106 | 164300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 111 | 20231106 | 164200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 112 | 20231106 | 164100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 113 | 20231106 | 164000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 114 | 20231106 | 163900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 115 | 20231106 | 163800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 116 | 20231106 | 163700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 117 | 20231106 | 163600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 118 | 20231106 | 163500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 119 | 20231106 | 163400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 120 | 20231106 | 163300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 121 | 20231106 | 163200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 122 | 20231106 | 163100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 24772 |
| 123 | 20231106 | 163000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 124 | 20231106 | 162900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 125 | 20231106 | 162800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 126 | 20231106 | 162700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 127 | 20231106 | 162600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 128 | 20231106 | 162500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 129 | 20231106 | 162400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 130 | 20231106 | 162300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 131 | 20231106 | 162200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 132 | 20231106 | 162100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 133 | 20231106 | 162000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 134 | 20231106 | 161900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 135 | 20231106 | 161800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 136 | 20231106 | 161700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 137 | 20231106 | 161600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 138 | 20231106 | 161500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 139 | 20231106 | 161400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 140 | 20231106 | 161300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 141 | 20231106 | 161200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 142 | 20231106 | 161100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 143 | 20231106 | 161000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 144 | 20231106 | 160900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 145 | 20231106 | 160800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 146 | 20231106 | 160700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 147 | 20231106 | 160600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 148 | 20231106 | 160500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 149 | 20231106 | 160400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 150 | 20231106 | 160300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 151 | 20231106 | 160200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 152 | 20231106 | 160100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 24772 |
| 153 | 20231106 | 160000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 154 | 20231106 | 155900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 155 | 20231106 | 155800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 156 | 20231106 | 155700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 157 | 20231106 | 155600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 158 | 20231106 | 155500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 159 | 20231106 | 155400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 160 | 20231106 | 155300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 161 | 20231106 | 155200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 162 | 20231106 | 155100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 163 | 20231106 | 155000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 164 | 20231106 | 154900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 165 | 20231106 | 154800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 166 | 20231106 | 154700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 167 | 20231106 | 154600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 168 | 20231106 | 154500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 169 | 20231106 | 154400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 170 | 20231106 | 154300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 171 | 20231106 | 154200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 172 | 20231106 | 154100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 173 | 20231106 | 154000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 174 | 20231106 | 153900 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 175 | 20231106 | 153800 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 176 | 20231106 | 153700 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 177 | 20231106 | 153600 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 178 | 20231106 | 153500 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 179 | 20231106 | 153400 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 180 | 20231106 | 153300 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 181 | 20231106 | 153200 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 0 |
| 182 | 20231106 | 153100 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 24772 |
| 183 | 20231106 | 153000 | 31438910450 | 13920 | 13920 | 13920 | 13920 | 24772 |
| 184 | 20231106 | 152900 | 31094084210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 185 | 20231106 | 152800 | 31094084210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 186 | 20231106 | 152700 | 31094084210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 187 | 20231106 | 152600 | 31094084210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 188 | 20231106 | 152500 | 31094084210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 189 | 20231106 | 152400 | 31094084210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 190 | 20231106 | 152300 | 31094084210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 191 | 20231106 | 152200 | 31094084210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 192 | 20231106 | 152100 | 31094084210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 193 | 20231106 | 152000 | 31094084210 | 13850 | 13850 | 13850 | 13850 | 0 |
| 194 | 20231106 | 151900 | 31094084210 | 13850 | 13860 | 13860 | 13820 | 9995 |
| 195 | 20231106 | 151800 | 30955688490 | 13860 | 13880 | 13890 | 13860 | 3856 |
| 196 | 20231106 | 151700 | 30902185360 | 13880 | 13890 | 13890 | 13870 | 3175 |
| 197 | 20231106 | 151600 | 30858105120 | 13880 | 13890 | 13900 | 13880 | 6272 |
| 198 | 20231106 | 151500 | 30771007780 | 13900 | 13900 | 13900 | 13890 | 3063 |
| 199 | 20231106 | 151400 | 30728445490 | 13900 | 13900 | 13910 | 13890 | 5401 |
| 200 | 20231106 | 151300 | 30653372200 | 13900 | 13900 | 13920 | 13890 | 2288 |
| 201 | 20231106 | 151200 | 30621568800 | 13910 | 13890 | 13910 | 13890 | 3207 |
| 202 | 20231106 | 151100 | 30576985520 | 13900 | 13900 | 13900 | 13880 | 2116 |
| 203 | 20231106 | 151000 | 30547599180 | 13890 | 13890 | 13900 | 13880 | 1758 |
| 204 | 20231106 | 150900 | 30523180190 | 13890 | 13890 | 13900 | 13880 | 1681 |
| 205 | 20231106 | 150800 | 30499836000 | 13890 | 13890 | 13890 | 13880 | 1731 |
| 206 | 20231106 | 150700 | 30475802240 | 13890 | 13880 | 13890 | 13880 | 2382 |
| 207 | 20231106 | 150600 | 30442731040 | 13890 | 13890 | 13900 | 13880 | 1273 |
| 208 | 20231106 | 150500 | 30425054620 | 13900 | 13880 | 13900 | 13880 | 888 |
| 209 | 20231106 | 150400 | 30412720430 | 13880 | 13900 | 13920 | 13870 | 7356 |
| 210 | 20231106 | 150300 | 30310522520 | 13900 | 13920 | 13960 | 13900 | 7581 |
| 211 | 20231106 | 150200 | 30204998750 | 13920 | 13900 | 13970 | 13900 | 12478 |
| 212 | 20231106 | 150100 | 30030998200 | 13910 | 13900 | 13910 | 13900 | 1173 |
| 213 | 20231106 | 150000 | 30014683260 | 13900 | 13900 | 13910 | 13890 | 1107 |
| 214 | 20231106 | 145900 | 29999295920 | 13900 | 13910 | 13930 | 13900 | 3334 |
| 215 | 20231106 | 145800 | 29952919280 | 13900 | 13890 | 13900 | 13880 | 2873 |
| 216 | 20231106 | 145700 | 29912991360 | 13890 | 13910 | 13910 | 13880 | 4678 |
| 217 | 20231106 | 145600 | 29847964990 | 13920 | 13900 | 13920 | 13880 | 3132 |
| 218 | 20231106 | 145500 | 29804423670 | 13900 | 13900 | 13910 | 13890 | 2932 |
| 219 | 20231106 | 145400 | 29763681540 | 13890 | 13890 | 13900 | 13890 | 910 |
| 220 | 20231106 | 145300 | 29751041450 | 13890 | 13880 | 13890 | 13880 | 1582 |
| 221 | 20231106 | 145200 | 29729080100 | 13860 | 13880 | 13880 | 13860 | 3846 |
| 222 | 20231106 | 145100 | 29675741580 | 13880 | 13900 | 13900 | 13870 | 2611 |
| 223 | 20231106 | 145000 | 29639491150 | 13900 | 13920 | 13930 | 13880 | 5849 |
| 224 | 20231106 | 144900 | 29558160550 | 13920 | 13920 | 13930 | 13910 | 2161 |
| 225 | 20231106 | 144800 | 29528081550 | 13920 | 13920 | 13930 | 13890 | 9932 |
| 226 | 20231106 | 144700 | 29389902650 | 13920 | 13880 | 13920 | 13870 | 6540 |
| 227 | 20231106 | 144600 | 29299025550 | 13880 | 13930 | 13930 | 13860 | 17861 |
| 228 | 20231106 | 144500 | 29050806120 | 13930 | 13790 | 13940 | 13780 | 30606 |
| 229 | 20231106 | 144400 | 28626142330 | 13790 | 13770 | 13790 | 13740 | 1485 |
| 230 | 20231106 | 144300 | 28605702830 | 13770 | 13750 | 13770 | 13730 | 551 |
| 231 | 20231106 | 144200 | 28598128350 | 13720 | 13760 | 13760 | 13720 | 1089 |
| 232 | 20231106 | 144100 | 28583177810 | 13750 | 13740 | 13760 | 13730 | 3286 |
| 233 | 20231106 | 144000 | 28538023160 | 13740 | 13770 | 13770 | 13740 | 535 |
| 234 | 20231106 | 143900 | 28530662490 | 13770 | 13780 | 13790 | 13770 | 757 |
| 235 | 20231106 | 143800 | 28520233380 | 13790 | 13780 | 13790 | 13770 | 185 |
| 236 | 20231106 | 143700 | 28517683010 | 13790 | 13780 | 13790 | 13780 | 125 |
| 237 | 20231106 | 143600 | 28515960500 | 13770 | 13790 | 13800 | 13770 | 1748 |
| 238 | 20231106 | 143500 | 28491873480 | 13800 | 13800 | 13800 | 13800 | 2105 |
| 239 | 20231106 | 143400 | 28462824480 | 13800 | 13770 | 13800 | 13770 | 302 |
| 240 | 20231106 | 143300 | 28458657330 | 13800 | 13760 | 13810 | 13740 | 3261 |
| 241 | 20231106 | 143200 | 28413738980 | 13740 | 13750 | 13750 | 13700 | 2704 |
| 242 | 20231106 | 143100 | 28376642020 | 13750 | 13720 | 13750 | 13710 | 930 |
| 243 | 20231106 | 143000 | 28363879700 | 13720 | 13730 | 13730 | 13720 | 569 |
| 244 | 20231106 | 142900 | 28356070520 | 13740 | 13720 | 13740 | 13710 | 1434 |
| 245 | 20231106 | 142800 | 28336406760 | 13720 | 13750 | 13750 | 13720 | 1163 |
| 246 | 20231106 | 142700 | 28320437330 | 13750 | 13750 | 13750 | 13730 | 1251 |
| 247 | 20231106 | 142600 | 28303258800 | 13750 | 13740 | 13750 | 13740 | 717 |
| 248 | 20231106 | 142500 | 28293407120 | 13740 | 13740 | 13740 | 13740 | 849 |
| 249 | 20231106 | 142400 | 28281741860 | 13760 | 13770 | 13770 | 13750 | 1950 |
| 250 | 20231106 | 142300 | 28254907970 | 13770 | 13750 | 13770 | 13750 | 214 |
| 251 | 20231106 | 142200 | 28251962680 | 13750 | 13750 | 13750 | 13740 | 453 |
| 252 | 20231106 | 142100 | 28245734230 | 13750 | 13750 | 13770 | 13740 | 1344 |
| 253 | 20231106 | 142000 | 28227247880 | 13750 | 13770 | 13770 | 13730 | 426 |
| 254 | 20231106 | 141900 | 28221393160 | 13770 | 13770 | 13770 | 13710 | 523 |
| 255 | 20231106 | 141800 | 28214221390 | 13780 | 13780 | 13780 | 13710 | 1263 |
| 256 | 20231106 | 141700 | 28196848710 | 13780 | 13730 | 13780 | 13700 | 7720 |
| 257 | 20231106 | 141600 | 28090652210 | 13740 | 13730 | 13740 | 13720 | 555 |
| 258 | 20231106 | 141500 | 28083032720 | 13730 | 13730 | 13730 | 13730 | 755 |
| 259 | 20231106 | 141400 | 28072666570 | 13730 | 13730 | 13740 | 13730 | 4218 |
| 260 | 20231106 | 141300 | 28014752360 | 13730 | 13740 | 13740 | 13730 | 1550 |
| 261 | 20231106 | 141200 | 27993468390 | 13740 | 13740 | 13740 | 13740 | 488 |
| 262 | 20231106 | 141100 | 27986763270 | 13740 | 13740 | 13750 | 13740 | 262 |
| 263 | 20231106 | 141000 | 27983162370 | 13740 | 13730 | 13740 | 13730 | 655 |
| 264 | 20231106 | 140900 | 27974166690 | 13740 | 13750 | 13750 | 13740 | 980 |
| 265 | 20231106 | 140800 | 27960697090 | 13790 | 13730 | 13790 | 13730 | 3011 |
| 266 | 20231106 | 140700 | 27919244280 | 13730 | 13750 | 13750 | 13730 | 3240 |
| 267 | 20231106 | 140600 | 27874739000 | 13750 | 13750 | 13760 | 13740 | 1190 |
| 268 | 20231106 | 140500 | 27858374850 | 13750 | 13760 | 13760 | 13750 | 585 |
| 269 | 20231106 | 140400 | 27850325530 | 13760 | 13770 | 13770 | 13760 | 91 |
| 270 | 20231106 | 140300 | 27849073140 | 13780 | 13780 | 13790 | 13780 | 1160 |
| 271 | 20231106 | 140200 | 27833088250 | 13780 | 13780 | 13780 | 13780 | 10 |
| 272 | 20231106 | 140100 | 27832950450 | 13780 | 13780 | 13790 | 13760 | 2252 |
| 273 | 20231106 | 140000 | 27801909640 | 13770 | 13770 | 13780 | 13750 | 1106 |
| 274 | 20231106 | 135900 | 27786685960 | 13770 | 13780 | 13780 | 13770 | 1620 |
| 275 | 20231106 | 135800 | 27764374980 | 13770 | 13800 | 13800 | 13770 | 8819 |
| 276 | 20231106 | 135700 | 27642739980 | 13800 | 13810 | 13820 | 13800 | 298 |
| 277 | 20231106 | 135600 | 27638625020 | 13810 | 13830 | 13830 | 13790 | 2658 |
| 278 | 20231106 | 135500 | 27601931580 | 13830 | 13840 | 13850 | 13830 | 857 |
| 279 | 20231106 | 135400 | 27590075300 | 13840 | 13810 | 13850 | 13800 | 4822 |
| 280 | 20231106 | 135300 | 27523369400 | 13800 | 13800 | 13810 | 13800 | 1099 |
| 281 | 20231106 | 135200 | 27508196690 | 13800 | 13810 | 13810 | 13800 | 258 |
| 282 | 20231106 | 135100 | 27504634910 | 13810 | 13800 | 13810 | 13800 | 914 |
| 283 | 20231106 | 135000 | 27492013480 | 13800 | 13800 | 13810 | 13800 | 1811 |
| 284 | 20231106 | 134900 | 27467021590 | 13790 | 13790 | 13800 | 13790 | 227 |
| 285 | 20231106 | 134800 | 27463890070 | 13800 | 13790 | 13800 | 13790 | 204 |
| 286 | 20231106 | 134700 | 27461076540 | 13790 | 13790 | 13800 | 13780 | 1794 |
| 287 | 20231106 | 134600 | 27436346800 | 13830 | 13780 | 13830 | 13780 | 1245 |
| 288 | 20231106 | 134500 | 27419163150 | 13790 | 13820 | 13820 | 13770 | 3076 |
| 289 | 20231106 | 134400 | 27376779660 | 13820 | 13800 | 13820 | 13780 | 1766 |
| 290 | 20231106 | 134300 | 27352403300 | 13790 | 13790 | 13790 | 13780 | 548 |
| 291 | 20231106 | 134200 | 27344847130 | 13780 | 13800 | 13800 | 13780 | 1291 |
| 292 | 20231106 | 134100 | 27327041710 | 13810 | 13810 | 13810 | 13810 | 654 |
| 293 | 20231106 | 134000 | 27318009970 | 13810 | 13810 | 13810 | 13800 | 181 |
| 294 | 20231106 | 133900 | 27315510390 | 13820 | 13810 | 13830 | 13810 | 302 |
| 295 | 20231106 | 133800 | 27311335110 | 13810 | 13770 | 13810 | 13770 | 568 |
| 296 | 20231106 | 133700 | 27303506420 | 13770 | 13810 | 13810 | 13770 | 135 |
| 297 | 20231106 | 133600 | 27301647420 | 13770 | 13810 | 13810 | 13770 | 375 |
| 298 | 20231106 | 133500 | 27296482190 | 13840 | 13770 | 13840 | 13770 | 12311 |
| 299 | 20231106 | 133400 | 27126537270 | 13770 | 13760 | 13770 | 13750 | 933 |
| 300 | 20231106 | 133300 | 27113705940 | 13750 | 13770 | 13770 | 13750 | 444 |
| 301 | 20231106 | 133200 | 27107597090 | 13770 | 13770 | 13770 | 13770 | 3064 |
| 302 | 20231106 | 133100 | 27065405810 | 13770 | 13780 | 13780 | 13770 | 1264 |
| 303 | 20231106 | 133000 | 27047999960 | 13780 | 13780 | 13780 | 13780 | 103 |
| 304 | 20231106 | 132900 | 27046580620 | 13780 | 13790 | 13790 | 13770 | 1113 |
| 305 | 20231106 | 132800 | 27031249960 | 13780 | 13800 | 13820 | 13780 | 417 |
| 306 | 20231106 | 132700 | 27025494100 | 13800 | 13800 | 13810 | 13800 | 798 |
| 307 | 20231106 | 132600 | 27014479670 | 13800 | 13810 | 13810 | 13800 | 265 |
| 308 | 20231106 | 132500 | 27010820620 | 13800 | 13790 | 13800 | 13770 | 2371 |
| 309 | 20231106 | 132400 | 26978127060 | 13790 | 13790 | 13800 | 13790 | 502 |
| 310 | 20231106 | 132300 | 26971204470 | 13790 | 13820 | 13830 | 13790 | 4593 |
| 311 | 20231106 | 132200 | 26907763630 | 13820 | 13830 | 13840 | 13820 | 974 |
| 312 | 20231106 | 132100 | 26894296430 | 13830 | 13840 | 13840 | 13820 | 2757 |
| 313 | 20231106 | 132000 | 26856174470 | 13830 | 13830 | 13840 | 13820 | 3446 |
| 314 | 20231106 | 131900 | 26808524150 | 13820 | 13810 | 13830 | 13800 | 3485 |
| 315 | 20231106 | 131800 | 26760371510 | 13800 | 13780 | 13800 | 13780 | 2635 |
| 316 | 20231106 | 131700 | 26724024440 | 13780 | 13780 | 13790 | 13770 | 652 |
| 317 | 20231106 | 131600 | 26715041770 | 13780 | 13780 | 13790 | 13780 | 1087 |
| 318 | 20231106 | 131500 | 26700061470 | 13780 | 13780 | 13780 | 13770 | 503 |
| 319 | 20231106 | 131400 | 26693130530 | 13780 | 13760 | 13780 | 13730 | 3469 |
| 320 | 20231106 | 131300 | 26645438530 | 13760 | 13770 | 13780 | 13760 | 2081 |
| 321 | 20231106 | 131200 | 26616786950 | 13760 | 13760 | 13760 | 13750 | 393 |
| 322 | 20231106 | 131100 | 26611379280 | 13750 | 13760 | 13770 | 13750 | 2909 |
| 323 | 20231106 | 131000 | 26571355330 | 13760 | 13750 | 13760 | 13750 | 1330 |
| 324 | 20231106 | 130900 | 26553067520 | 13750 | 13730 | 13750 | 13720 | 315 |
| 325 | 20231106 | 130800 | 26548742700 | 13730 | 13750 | 13750 | 13730 | 307 |
| 326 | 20231106 | 130700 | 26544524060 | 13760 | 13740 | 13760 | 13730 | 69 |
| 327 | 20231106 | 130600 | 26543575510 | 13750 | 13720 | 13750 | 13710 | 1878 |
| 328 | 20231106 | 130500 | 26517778020 | 13710 | 13720 | 13720 | 13710 | 276 |
| 329 | 20231106 | 130400 | 26513991340 | 13720 | 13710 | 13730 | 13710 | 679 |
| 330 | 20231106 | 130300 | 26504679330 | 13720 | 13720 | 13720 | 13720 | 1081 |
| 331 | 20231106 | 130200 | 26489848010 | 13720 | 13720 | 13720 | 13710 | 42 |
| 332 | 20231106 | 130100 | 26489271830 | 13720 | 13710 | 13720 | 13710 | 873 |
| 333 | 20231106 | 130000 | 26477302960 | 13730 | 13720 | 13730 | 13710 | 735 |
| 334 | 20231106 | 125900 | 26467222510 | 13730 | 13720 | 13730 | 13720 | 333 |
| 335 | 20231106 | 125800 | 26462650720 | 13730 | 13720 | 13730 | 13720 | 51 |
| 336 | 20231106 | 125700 | 26461950990 | 13740 | 13720 | 13740 | 13720 | 303 |
| 337 | 20231106 | 125600 | 26457790800 | 13740 | 13730 | 13740 | 13730 | 495 |
| 338 | 20231106 | 125500 | 26450992940 | 13740 | 13720 | 13740 | 13710 | 863 |
| 339 | 20231106 | 125400 | 26439153260 | 13730 | 13740 | 13740 | 13720 | 885 |
| 340 | 20231106 | 125300 | 26427003040 | 13740 | 13730 | 13740 | 13720 | 307 |
| 341 | 20231106 | 125200 | 26422787340 | 13730 | 13700 | 13730 | 13700 | 573 |
| 342 | 20231106 | 125100 | 26414926070 | 13700 | 13700 | 13710 | 13700 | 772 |
| 343 | 20231106 | 125000 | 26404349510 | 13710 | 13700 | 13730 | 13700 | 944 |
| 344 | 20231106 | 124900 | 26391415250 | 13700 | 13710 | 13710 | 13700 | 20 |
| 345 | 20231106 | 124800 | 26391141170 | 13710 | 13730 | 13740 | 13690 | 1970 |
| 346 | 20231106 | 124700 | 26364129720 | 13720 | 13740 | 13750 | 13720 | 2060 |
| 347 | 20231106 | 124600 | 26335808310 | 13730 | 13740 | 13740 | 13730 | 237 |
| 348 | 20231106 | 124500 | 26332552720 | 13730 | 13740 | 13740 | 13720 | 428 |
| 349 | 20231106 | 124400 | 26326676890 | 13740 | 13730 | 13740 | 13730 | 1042 |
| 350 | 20231106 | 124300 | 26312368210 | 13730 | 13750 | 13750 | 13730 | 1299 |
| 351 | 20231106 | 124200 | 26294526290 | 13750 | 13730 | 13750 | 13730 | 556 |
| 352 | 20231106 | 124100 | 26286885120 | 13720 | 13740 | 13740 | 13720 | 265 |
| 353 | 20231106 | 124000 | 26283245550 | 13740 | 13700 | 13740 | 13700 | 998 |
| 354 | 20231106 | 123900 | 26269541830 | 13720 | 13680 | 13720 | 13680 | 4275 |
| 355 | 20231106 | 123800 | 26210972000 | 13700 | 13690 | 13700 | 13680 | 3330 |
| 356 | 20231106 | 123700 | 26165360790 | 13690 | 13690 | 13690 | 13680 | 879 |
| 357 | 20231106 | 123600 | 26153327380 | 13690 | 13700 | 13700 | 13690 | 564 |
| 358 | 20231106 | 123500 | 26145606070 | 13700 | 13690 | 13700 | 13690 | 871 |
| 359 | 20231106 | 123400 | 26133679320 | 13690 | 13690 | 13690 | 13680 | 606 |
| 360 | 20231106 | 123300 | 26125383380 | 13690 | 13700 | 13700 | 13690 | 1123 |
| 361 | 20231106 | 123200 | 26109998500 | 13690 | 13690 | 13690 | 13690 | 207 |
| 362 | 20231106 | 123100 | 26107164670 | 13700 | 13700 | 13700 | 13690 | 865 |
| 363 | 20231106 | 123000 | 26095320230 | 13700 | 13670 | 13700 | 13670 | 944 |
| 364 | 20231106 | 122900 | 26082409830 | 13690 | 13700 | 13710 | 13680 | 3380 |
| 365 | 20231106 | 122800 | 26036107020 | 13700 | 13690 | 13700 | 13690 | 1168 |
| 366 | 20231106 | 122700 | 26020107070 | 13680 | 13670 | 13680 | 13670 | 319 |
| 367 | 20231106 | 122600 | 26015745910 | 13670 | 13690 | 13700 | 13630 | 2182 |
| 368 | 20231106 | 122500 | 25985941470 | 13650 | 13630 | 13710 | 13630 | 4514 |
| 369 | 20231106 | 122400 | 25924240940 | 13630 | 13620 | 13630 | 13620 | 831 |
| 370 | 20231106 | 122300 | 25912922320 | 13620 | 13620 | 13630 | 13610 | 984 |
| 371 | 20231106 | 122200 | 25899521270 | 13620 | 13620 | 13630 | 13610 | 1434 |
| 372 | 20231106 | 122100 | 25879992450 | 13620 | 13610 | 13620 | 13600 | 3254 |
| 373 | 20231106 | 122000 | 25835702180 | 13610 | 13620 | 13630 | 13610 | 2314 |
| 374 | 20231106 | 121900 | 25804192950 | 13620 | 13630 | 13630 | 13620 | 1340 |
| 375 | 20231106 | 121800 | 25785938740 | 13620 | 13630 | 13630 | 13620 | 2328 |
| 376 | 20231106 | 121700 | 25754219680 | 13630 | 13650 | 13650 | 13620 | 3634 |
| 377 | 20231106 | 121600 | 25704674870 | 13650 | 13640 | 13650 | 13640 | 1898 |
| 378 | 20231106 | 121500 | 25678783760 | 13640 | 13650 | 13660 | 13640 | 2722 |
| 379 | 20231106 | 121400 | 25641614540 | 13650 | 13640 | 13680 | 13630 | 2997 |
| 380 | 20231106 | 121300 | 25600744340 | 13680 | 13640 | 13680 | 13640 | 3117 |
| 381 | 20231106 | 121200 | 25558213730 | 13650 | 13690 | 13700 | 13650 | 3239 |
| 382 | 20231106 | 121100 | 25513959120 | 13650 | 13660 | 13670 | 13650 | 2294 |
| 383 | 20231106 | 121000 | 25482626590 | 13660 | 13660 | 13660 | 13650 | 393 |
| 384 | 20231106 | 120900 | 25477258540 | 13660 | 13660 | 13660 | 13650 | 202 |
| 385 | 20231106 | 120800 | 25474499460 | 13660 | 13640 | 13660 | 13640 | 1630 |
| 386 | 20231106 | 120700 | 25452255400 | 13640 | 13670 | 13690 | 13640 | 3072 |
| 387 | 20231106 | 120600 | 25410288930 | 13680 | 13690 | 13720 | 13680 | 1655 |
| 388 | 20231106 | 120500 | 25387636310 | 13680 | 13700 | 13710 | 13680 | 1689 |
| 389 | 20231106 | 120400 | 25364507200 | 13710 | 13730 | 13730 | 13700 | 1868 |
| 390 | 20231106 | 120300 | 25338887590 | 13730 | 13750 | 13750 | 13730 | 774 |
| 391 | 20231106 | 120200 | 25328247210 | 13730 | 13770 | 13780 | 13730 | 4109 |
| 392 | 20231106 | 120100 | 25271736680 | 13780 | 13790 | 13800 | 13760 | 1724 |
| 393 | 20231106 | 120000 | 25247976890 | 13800 | 13760 | 13800 | 13760 | 4987 |
| 394 | 20231106 | 115900 | 25179241700 | 13760 | 13740 | 13760 | 13730 | 2756 |
| 395 | 20231106 | 115800 | 25141359590 | 13740 | 13710 | 13750 | 13710 | 805 |
| 396 | 20231106 | 115700 | 25130302320 | 13700 | 13690 | 13700 | 13680 | 1155 |
| 397 | 20231106 | 115600 | 25114490650 | 13680 | 13690 | 13700 | 13670 | 2134 |
| 398 | 20231106 | 115500 | 25085299020 | 13680 | 13690 | 13700 | 13650 | 2138 |
| 399 | 20231106 | 115400 | 25056059580 | 13700 | 13680 | 13700 | 13670 | 1564 |
| 400 | 20231106 | 115300 | 25034654280 | 13670 | 13670 | 13680 | 13660 | 1340 |
| 401 | 20231106 | 115200 | 25016340240 | 13670 | 13660 | 13670 | 13660 | 770 |
| 402 | 20231106 | 115100 | 25005818840 | 13660 | 13670 | 13670 | 13660 | 507 |
| 403 | 20231106 | 115000 | 24998893140 | 13670 | 13620 | 13670 | 13610 | 4887 |
| 404 | 20231106 | 114900 | 24932237490 | 13630 | 13670 | 13670 | 13620 | 7434 |
| 405 | 20231106 | 114800 | 24830791410 | 13670 | 13680 | 13690 | 13650 | 3828 |
| 406 | 20231106 | 114700 | 24778470960 | 13680 | 13690 | 13690 | 13680 | 749 |
| 407 | 20231106 | 114600 | 24768223890 | 13690 | 13690 | 13700 | 13690 | 705 |
| 408 | 20231106 | 114500 | 24758571660 | 13690 | 13700 | 13700 | 13680 | 1779 |
| 409 | 20231106 | 114400 | 24734225170 | 13700 | 13700 | 13730 | 13700 | 1155 |
| 410 | 20231106 | 114300 | 24718390700 | 13700 | 13690 | 13700 | 13690 | 2555 |
| 411 | 20231106 | 114200 | 24683401600 | 13700 | 13700 | 13710 | 13690 | 948 |
| 412 | 20231106 | 114100 | 24670416720 | 13700 | 13700 | 13700 | 13690 | 1669 |
| 413 | 20231106 | 114000 | 24647562480 | 13700 | 13700 | 13710 | 13690 | 1664 |
| 414 | 20231106 | 113900 | 24624772120 | 13700 | 13720 | 13720 | 13700 | 1456 |
| 415 | 20231106 | 113800 | 24604814630 | 13720 | 13750 | 13750 | 13720 | 1473 |
| 416 | 20231106 | 113700 | 24584580760 | 13750 | 13760 | 13770 | 13750 | 1025 |
| 417 | 20231106 | 113600 | 24570480380 | 13760 | 13760 | 13770 | 13750 | 367 |
| 418 | 20231106 | 113500 | 24565429750 | 13750 | 13750 | 13750 | 13740 | 698 |
| 419 | 20231106 | 113400 | 24555835450 | 13750 | 13750 | 13750 | 13740 | 347 |
| 420 | 20231106 | 113300 | 24551065390 | 13730 | 13710 | 13760 | 13700 | 3436 |
| 421 | 20231106 | 113200 | 24503934280 | 13710 | 13720 | 13720 | 13700 | 1469 |
| 422 | 20231106 | 113100 | 24483797420 | 13740 | 13740 | 13750 | 13710 | 1768 |
| 423 | 20231106 | 113000 | 24459539760 | 13740 | 13750 | 13750 | 13730 | 783 |
| 424 | 20231106 | 112900 | 24448774960 | 13750 | 13720 | 13750 | 13710 | 451 |
| 425 | 20231106 | 112800 | 24442581050 | 13730 | 13700 | 13730 | 13690 | 2463 |
| 426 | 20231106 | 112700 | 24408811220 | 13690 | 13680 | 13720 | 13670 | 3129 |
| 427 | 20231106 | 112600 | 24365943450 | 13680 | 13700 | 13700 | 13670 | 3576 |
| 428 | 20231106 | 112500 | 24317006460 | 13720 | 13670 | 13720 | 13670 | 4583 |
| 429 | 20231106 | 112400 | 24254254020 | 13680 | 13710 | 13710 | 13670 | 2998 |
| 430 | 20231106 | 112300 | 24213234010 | 13710 | 13720 | 13720 | 13700 | 1425 |
| 431 | 20231106 | 112200 | 24193703050 | 13710 | 13700 | 13730 | 13700 | 1038 |
| 432 | 20231106 | 112100 | 24179467730 | 13700 | 13750 | 13750 | 13700 | 1119 |
| 433 | 20231106 | 112000 | 24164104610 | 13750 | 13790 | 13790 | 13750 | 489 |
| 434 | 20231106 | 111900 | 24157374290 | 13790 | 13800 | 13800 | 13770 | 2965 |
| 435 | 20231106 | 111800 | 24116491280 | 13800 | 13790 | 13810 | 13780 | 3146 |
| 436 | 20231106 | 111700 | 24073079570 | 13780 | 13710 | 13780 | 13710 | 952 |
| 437 | 20231106 | 111600 | 24059971690 | 13710 | 13730 | 13730 | 13710 | 489 |
| 438 | 20231106 | 111500 | 24053262130 | 13720 | 13700 | 13760 | 13700 | 2266 |
| 439 | 20231106 | 111400 | 24022148000 | 13700 | 13680 | 13700 | 13670 | 1536 |
| 440 | 20231106 | 111300 | 24001132230 | 13680 | 13690 | 13690 | 13670 | 2062 |
| 441 | 20231106 | 111200 | 23972926790 | 13690 | 13710 | 13720 | 13690 | 1760 |
| 442 | 20231106 | 111100 | 23948809290 | 13720 | 13700 | 13720 | 13690 | 450 |
| 443 | 20231106 | 111000 | 23942643150 | 13700 | 13660 | 13700 | 13660 | 3548 |
| 444 | 20231106 | 110900 | 23894122060 | 13660 | 13670 | 13670 | 13650 | 1942 |
| 445 | 20231106 | 110800 | 23867593360 | 13650 | 13650 | 13690 | 13650 | 3806 |
| 446 | 20231106 | 110700 | 23815577540 | 13650 | 13590 | 13670 | 13590 | 8375 |
| 447 | 20231106 | 110600 | 23701364600 | 13630 | 13690 | 13690 | 13590 | 20262 |
| 448 | 20231106 | 110500 | 23425155350 | 13690 | 13760 | 13760 | 13680 | 17091 |
| 449 | 20231106 | 110400 | 23190987210 | 13760 | 13720 | 13760 | 13710 | 6229 |
| 450 | 20231106 | 110300 | 23105555630 | 13720 | 13740 | 13740 | 13720 | 1855 |
| 451 | 20231106 | 110200 | 23080090210 | 13730 | 13750 | 13760 | 13720 | 5399 |
| 452 | 20231106 | 110100 | 23005924740 | 13760 | 13780 | 13780 | 13750 | 2468 |
| 453 | 20231106 | 110000 | 22971925920 | 13820 | 13740 | 13840 | 13730 | 4277 |
| 454 | 20231106 | 105900 | 22913069550 | 13750 | 13750 | 13760 | 13730 | 6962 |
| 455 | 20231106 | 105800 | 22817408690 | 13750 | 13810 | 13810 | 13750 | 9365 |
| 456 | 20231106 | 105700 | 22688533560 | 13800 | 13790 | 13820 | 13780 | 2036 |
| 457 | 20231106 | 105600 | 22660435660 | 13780 | 13800 | 13820 | 13780 | 4225 |
| 458 | 20231106 | 105500 | 22602149500 | 13800 | 13840 | 13840 | 13800 | 2821 |
| 459 | 20231106 | 105400 | 22563166420 | 13850 | 13860 | 13860 | 13840 | 141 |
| 460 | 20231106 | 105300 | 22561213590 | 13850 | 13880 | 13880 | 13800 | 6122 |
| 461 | 20231106 | 105200 | 22476618500 | 13870 | 13820 | 13890 | 13810 | 10246 |
| 462 | 20231106 | 105100 | 22334796340 | 13830 | 13830 | 13830 | 13800 | 2949 |
| 463 | 20231106 | 105000 | 22294050830 | 13810 | 13860 | 13860 | 13810 | 7660 |
| 464 | 20231106 | 104900 | 22188085950 | 13850 | 13900 | 13900 | 13850 | 8199 |
| 465 | 20231106 | 104800 | 22074384340 | 13900 | 13900 | 13910 | 13900 | 1576 |
| 466 | 20231106 | 104700 | 22052477330 | 13910 | 13910 | 13910 | 13900 | 986 |
| 467 | 20231106 | 104600 | 22038765230 | 13900 | 13900 | 13900 | 13890 | 1570 |
| 468 | 20231106 | 104500 | 22016942340 | 13900 | 13900 | 13910 | 13870 | 1578 |
| 469 | 20231106 | 104400 | 21995024630 | 13910 | 13910 | 13920 | 13890 | 1215 |
| 470 | 20231106 | 104300 | 21978124810 | 13900 | 13860 | 13920 | 13860 | 3693 |
| 471 | 20231106 | 104200 | 21926746920 | 13860 | 13880 | 13880 | 13850 | 2520 |
| 472 | 20231106 | 104100 | 21891799570 | 13880 | 13870 | 13920 | 13870 | 4066 |
| 473 | 20231106 | 104000 | 21835325300 | 13870 | 13870 | 13920 | 13850 | 2948 |
| 474 | 20231106 | 103900 | 21794385760 | 13920 | 13840 | 13920 | 13840 | 2823 |
| 475 | 20231106 | 103800 | 21755169860 | 13840 | 13870 | 13880 | 13840 | 5127 |
| 476 | 20231106 | 103700 | 21684174610 | 13870 | 13880 | 13880 | 13870 | 1811 |
| 477 | 20231106 | 103600 | 21659054590 | 13880 | 13840 | 13880 | 13840 | 7637 |
| 478 | 20231106 | 103500 | 21553197780 | 13840 | 13820 | 13860 | 13810 | 2384 |
| 479 | 20231106 | 103400 | 21520179540 | 13820 | 13820 | 13850 | 13800 | 402 |
| 480 | 20231106 | 103300 | 21514622690 | 13790 | 13780 | 13840 | 13770 | 4392 |
| 481 | 20231106 | 103200 | 21454041630 | 13770 | 13790 | 13790 | 13770 | 3058 |
| 482 | 20231106 | 103100 | 21411901570 | 13780 | 13830 | 13840 | 13780 | 3312 |
| 483 | 20231106 | 103000 | 21366208730 | 13800 | 13850 | 13860 | 13800 | 3901 |
| 484 | 20231106 | 102900 | 21312238710 | 13860 | 13850 | 13860 | 13840 | 981 |
| 485 | 20231106 | 102800 | 21298651870 | 13850 | 13810 | 13850 | 13810 | 3159 |
| 486 | 20231106 | 102700 | 21254965970 | 13800 | 13810 | 13810 | 13770 | 3244 |
| 487 | 20231106 | 102600 | 21210255960 | 13810 | 13800 | 13810 | 13760 | 7860 |
| 488 | 20231106 | 102500 | 21101912380 | 13800 | 13770 | 13820 | 13770 | 4583 |
| 489 | 20231106 | 102400 | 21038732720 | 13770 | 13880 | 13880 | 13770 | 22226 |
| 490 | 20231106 | 102300 | 20731907660 | 13860 | 13890 | 13890 | 13850 | 3486 |
| 491 | 20231106 | 102200 | 20683596920 | 13900 | 13900 | 13900 | 13850 | 4809 |
| 492 | 20231106 | 102100 | 20616861660 | 13900 | 13840 | 13930 | 13830 | 5097 |
| 493 | 20231106 | 102000 | 20546097360 | 13840 | 13880 | 13890 | 13830 | 7670 |
| 494 | 20231106 | 101900 | 20439926870 | 13860 | 13900 | 13900 | 13830 | 8944 |
| 495 | 20231106 | 101800 | 20315961530 | 13900 | 13900 | 13960 | 13900 | 3905 |
| 496 | 20231106 | 101700 | 20261636180 | 13950 | 13960 | 14000 | 13900 | 5935 |
| 497 | 20231106 | 101600 | 20178784720 | 13960 | 14000 | 14010 | 13950 | 2703 |
| 498 | 20231106 | 101500 | 20141020190 | 13980 | 14000 | 14030 | 13980 | 5620 |
| 499 | 20231106 | 101400 | 20062283030 | 14000 | 13990 | 14000 | 13980 | 2187 |
| 500 | 20231106 | 101300 | 20031670880 | 13990 | 13990 | 14010 | 13950 | 7656 |
| 501 | 20231106 | 101200 | 19924586400 | 13990 | 13960 | 14010 | 13960 | 3454 |
| 502 | 20231106 | 101100 | 19876260030 | 13940 | 13970 | 13980 | 13900 | 9122 |
| 503 | 20231106 | 101000 | 19749134220 | 13960 | 14000 | 14010 | 13960 | 4272 |
| 504 | 20231106 | 100900 | 19689380340 | 14000 | 14000 | 14060 | 13990 | 7885 |
| 505 | 20231106 | 100800 | 19578780170 | 14030 | 14010 | 14030 | 13990 | 7064 |
| 506 | 20231106 | 100700 | 19479823000 | 14010 | 13980 | 14020 | 13960 | 6092 |
| 507 | 20231106 | 100600 | 19394597820 | 13970 | 13910 | 13980 | 13900 | 4446 |
| 508 | 20231106 | 100500 | 19332588240 | 13900 | 13900 | 13920 | 13840 | 21726 |
| 509 | 20231106 | 100400 | 19031200600 | 13900 | 13920 | 13930 | 13880 | 26698 |
| 510 | 20231106 | 100300 | 18659865520 | 13930 | 14020 | 14020 | 13920 | 16610 |
| 511 | 20231106 | 100200 | 18427949690 | 14010 | 14090 | 14090 | 14010 | 11057 |
| 512 | 20231106 | 100100 | 18272589640 | 14090 | 14060 | 14090 | 14050 | 8815 |
| 513 | 20231106 | 100000 | 18148539950 | 14060 | 13960 | 14060 | 13960 | 11450 |
| 514 | 20231106 | 095900 | 17988164370 | 13960 | 14010 | 14010 | 13940 | 20472 |
| 515 | 20231106 | 095800 | 17702185160 | 14000 | 14080 | 14110 | 14000 | 23274 |
| 516 | 20231106 | 095700 | 17375216380 | 14060 | 14040 | 14150 | 14030 | 24719 |
| 517 | 20231106 | 095600 | 17026985200 | 14030 | 14180 | 14190 | 14020 | 46424 |
| 518 | 20231106 | 095500 | 16371817530 | 14170 | 14180 | 14280 | 14160 | 43944 |
| 519 | 20231106 | 095400 | 15746836030 | 14170 | 14330 | 14330 | 14150 | 84250 |
| 520 | 20231106 | 095300 | 14549323460 | 14250 | 14120 | 14350 | 14120 | 119166 |
| 521 | 20231106 | 095200 | 12855539640 | 14140 | 13930 | 14150 | 13920 | 83618 |
| 522 | 20231106 | 095100 | 11682195990 | 13920 | 13860 | 13950 | 13850 | 10598 |
| 523 | 20231106 | 095000 | 11534675370 | 13850 | 13930 | 13950 | 13850 | 34611 |
| 524 | 20231106 | 094900 | 11053266960 | 13930 | 13800 | 13930 | 13800 | 49325 |
| 525 | 20231106 | 094800 | 10369310050 | 13800 | 13720 | 13820 | 13720 | 16881 |
| 526 | 20231106 | 094700 | 10136584330 | 13720 | 13670 | 13720 | 13670 | 8604 |
| 527 | 20231106 | 094600 | 10018779010 | 13680 | 13750 | 13770 | 13620 | 13939 |
| 528 | 20231106 | 094500 | 9827667810 | 13750 | 13730 | 13800 | 13730 | 18425 |
| 529 | 20231106 | 094400 | 9573799240 | 13730 | 13640 | 13770 | 13640 | 46087 |
| 530 | 20231106 | 094300 | 8942311960 | 13630 | 13620 | 13630 | 13580 | 5774 |
| 531 | 20231106 | 094200 | 8863725170 | 13600 | 13610 | 13640 | 13580 | 3856 |
| 532 | 20231106 | 094100 | 8811241640 | 13650 | 13560 | 13650 | 13560 | 7246 |
| 533 | 20231106 | 094000 | 8712736380 | 13550 | 13520 | 13550 | 13520 | 2246 |
| 534 | 20231106 | 093900 | 8682358400 | 13530 | 13530 | 13530 | 13520 | 3735 |
| 535 | 20231106 | 093800 | 8631854670 | 13530 | 13560 | 13570 | 13500 | 12750 |
| 536 | 20231106 | 093700 | 8459243820 | 13570 | 13600 | 13610 | 13550 | 12676 |
| 537 | 20231106 | 093600 | 8287126560 | 13600 | 13650 | 13670 | 13600 | 12113 |
| 538 | 20231106 | 093500 | 8121911780 | 13650 | 13640 | 13660 | 13630 | 10341 |
| 539 | 20231106 | 093400 | 7980779310 | 13630 | 13620 | 13640 | 13620 | 3072 |
| 540 | 20231106 | 093300 | 7938919570 | 13620 | 13640 | 13650 | 13610 | 3013 |
| 541 | 20231106 | 093200 | 7897878480 | 13650 | 13690 | 13690 | 13600 | 4754 |
| 542 | 20231106 | 093100 | 7832956900 | 13690 | 13620 | 13700 | 13580 | 13366 |
| 543 | 20231106 | 093000 | 7650854920 | 13630 | 13640 | 13660 | 13610 | 9435 |
| 544 | 20231106 | 092900 | 7522282990 | 13640 | 13640 | 13670 | 13620 | 12865 |
| 545 | 20231106 | 092800 | 7346754250 | 13650 | 13610 | 13710 | 13610 | 21568 |
| 546 | 20231106 | 092700 | 7052026630 | 13630 | 13630 | 13650 | 13600 | 9224 |
| 547 | 20231106 | 092600 | 6926332270 | 13640 | 13660 | 13660 | 13620 | 8105 |
| 548 | 20231106 | 092500 | 6815788480 | 13630 | 13650 | 13690 | 13590 | 24435 |
| 549 | 20231106 | 092400 | 6482517480 | 13650 | 13700 | 13770 | 13640 | 39378 |
| 550 | 20231106 | 092300 | 5942890170 | 13690 | 13650 | 13730 | 13610 | 50447 |
| 551 | 20231106 | 092200 | 5252821300 | 13640 | 13590 | 13670 | 13550 | 40160 |
| 552 | 20231106 | 092100 | 4706050310 | 13580 | 13410 | 13600 | 13400 | 52249 |
| 553 | 20231106 | 092000 | 3999334250 | 13410 | 13330 | 13420 | 13320 | 15453 |
| 554 | 20231106 | 091900 | 3792631340 | 13330 | 13300 | 13340 | 13290 | 4216 |
| 555 | 20231106 | 091800 | 3736485950 | 13300 | 13280 | 13340 | 13270 | 10101 |
| 556 | 20231106 | 091700 | 3602165100 | 13270 | 13290 | 13290 | 13260 | 2096 |
| 557 | 20231106 | 091600 | 3574346310 | 13290 | 13260 | 13300 | 13240 | 5949 |
| 558 | 20231106 | 091500 | 3495365920 | 13260 | 13140 | 13260 | 13080 | 12689 |
| 559 | 20231106 | 091400 | 3328530810 | 13160 | 13140 | 13170 | 13120 | 14596 |
| 560 | 20231106 | 091300 | 3136580920 | 13140 | 13150 | 13160 | 13100 | 14470 |
| 561 | 20231106 | 091200 | 2946645960 | 13150 | 13140 | 13210 | 13140 | 6799 |
| 562 | 20231106 | 091100 | 2857085470 | 13140 | 13150 | 13210 | 13120 | 5809 |
| 563 | 20231106 | 091000 | 2780664480 | 13170 | 13110 | 13250 | 13100 | 13307 |
| 564 | 20231106 | 090900 | 2605167400 | 13110 | 13170 | 13230 | 13100 | 20014 |
| 565 | 20231106 | 090800 | 2342286980 | 13230 | 13250 | 13270 | 13170 | 10317 |
| 566 | 20231106 | 090700 | 2205907970 | 13200 | 13280 | 13280 | 13200 | 15704 |
| 567 | 20231106 | 090600 | 1998189070 | 13290 | 13350 | 13400 | 13280 | 6463 |
| 568 | 20231106 | 090500 | 1912104630 | 13350 | 13320 | 13420 | 13300 | 8153 |
| 569 | 20231106 | 090400 | 1803480830 | 13310 | 13430 | 13460 | 13310 | 15408 |
| 570 | 20231106 | 090300 | 1596891770 | 13340 | 13350 | 13460 | 13340 | 9411 |
| 571 | 20231106 | 090200 | 1470605300 | 13350 | 13350 | 13410 | 13280 | 30488 |
| 572 | 20231106 | 090100 | 1064261790 | 13320 | 13340 | 13400 | 13320 | 21984 |
| 573 | 20231106 | 090000 | 770821800 | 13340 | 13470 | 13480 | 13300 | 57381 |