31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 15823 |
| 3 | 20231106 | 184100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 4 | 20231106 | 184000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 5 | 20231106 | 183900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 6 | 20231106 | 183800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 7 | 20231106 | 183700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 8 | 20231106 | 183600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 9 | 20231106 | 183500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 10 | 20231106 | 183400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 11 | 20231106 | 183300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 12 | 20231106 | 183200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 13 | 20231106 | 183100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 14 | 20231106 | 183000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 15 | 20231106 | 182900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 16 | 20231106 | 182800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 17 | 20231106 | 182700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 18 | 20231106 | 182600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 19 | 20231106 | 182500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 20 | 20231106 | 182400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 21 | 20231106 | 182300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 22 | 20231106 | 182200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 23 | 20231106 | 182100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 24 | 20231106 | 182000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 25 | 20231106 | 181900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 26 | 20231106 | 181800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 27 | 20231106 | 181700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 28 | 20231106 | 181600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 29 | 20231106 | 181500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 30 | 20231106 | 181400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 31 | 20231106 | 181300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 32 | 20231106 | 181200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 15823 |
| 33 | 20231106 | 181100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 34 | 20231106 | 181000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 35 | 20231106 | 180900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 36 | 20231106 | 180800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 37 | 20231106 | 180700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 38 | 20231106 | 180600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 39 | 20231106 | 180500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 40 | 20231106 | 180400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 41 | 20231106 | 180300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 42 | 20231106 | 180200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 43 | 20231106 | 180100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 44 | 20231106 | 180000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 45 | 20231106 | 175900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 46 | 20231106 | 175800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 47 | 20231106 | 175700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 48 | 20231106 | 175600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 49 | 20231106 | 175500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 50 | 20231106 | 175400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 51 | 20231106 | 175300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 52 | 20231106 | 175200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 53 | 20231106 | 175100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 54 | 20231106 | 175000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 55 | 20231106 | 174900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 56 | 20231106 | 174800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 57 | 20231106 | 174700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 58 | 20231106 | 174600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 59 | 20231106 | 174500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 60 | 20231106 | 174400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 61 | 20231106 | 174300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 62 | 20231106 | 174200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 15823 |
| 63 | 20231106 | 174100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 64 | 20231106 | 174000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 65 | 20231106 | 173900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 66 | 20231106 | 173800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 67 | 20231106 | 173700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 68 | 20231106 | 173600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 69 | 20231106 | 173500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 70 | 20231106 | 173400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 71 | 20231106 | 173300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 72 | 20231106 | 173200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 73 | 20231106 | 173100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 74 | 20231106 | 173000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 75 | 20231106 | 172900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 76 | 20231106 | 172800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 77 | 20231106 | 172700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 78 | 20231106 | 172600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 79 | 20231106 | 172500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 80 | 20231106 | 172400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 81 | 20231106 | 172300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 82 | 20231106 | 172200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 83 | 20231106 | 172100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 84 | 20231106 | 172000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 85 | 20231106 | 171900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 86 | 20231106 | 171800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 87 | 20231106 | 171700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 88 | 20231106 | 171600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 89 | 20231106 | 171500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 90 | 20231106 | 171400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 91 | 20231106 | 171300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 92 | 20231106 | 171200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 15823 |
| 93 | 20231106 | 171100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 94 | 20231106 | 171000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 95 | 20231106 | 170900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 96 | 20231106 | 170800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 97 | 20231106 | 170700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 98 | 20231106 | 170600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 99 | 20231106 | 170500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 100 | 20231106 | 170400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 101 | 20231106 | 170300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 102 | 20231106 | 170200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 103 | 20231106 | 170100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 104 | 20231106 | 170000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 105 | 20231106 | 165900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 106 | 20231106 | 165800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 107 | 20231106 | 165700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 108 | 20231106 | 165600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 109 | 20231106 | 165500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 110 | 20231106 | 165400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 111 | 20231106 | 165300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 112 | 20231106 | 165200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 113 | 20231106 | 165100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 114 | 20231106 | 165000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 115 | 20231106 | 164900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 116 | 20231106 | 164800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 117 | 20231106 | 164700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 118 | 20231106 | 164600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 119 | 20231106 | 164500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 120 | 20231106 | 164400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 121 | 20231106 | 164300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 122 | 20231106 | 164200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 15823 |
| 123 | 20231106 | 164100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 124 | 20231106 | 164000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 125 | 20231106 | 163900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 126 | 20231106 | 163800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 127 | 20231106 | 163700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 128 | 20231106 | 163600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 129 | 20231106 | 163500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 130 | 20231106 | 163400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 131 | 20231106 | 163300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 132 | 20231106 | 163200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 133 | 20231106 | 163100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 134 | 20231106 | 163000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 135 | 20231106 | 162900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 136 | 20231106 | 162800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 137 | 20231106 | 162700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 138 | 20231106 | 162600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 139 | 20231106 | 162500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 140 | 20231106 | 162400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 141 | 20231106 | 162300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 142 | 20231106 | 162200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 143 | 20231106 | 162100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 144 | 20231106 | 162000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 145 | 20231106 | 161900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 146 | 20231106 | 161800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 147 | 20231106 | 161700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 148 | 20231106 | 161600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 149 | 20231106 | 161500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 150 | 20231106 | 161400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 151 | 20231106 | 161300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 152 | 20231106 | 161200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 15823 |
| 153 | 20231106 | 161100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 154 | 20231106 | 161000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 155 | 20231106 | 160900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 156 | 20231106 | 160800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 157 | 20231106 | 160700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 158 | 20231106 | 160600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 159 | 20231106 | 160500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 160 | 20231106 | 160400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 161 | 20231106 | 160300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 162 | 20231106 | 160200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 163 | 20231106 | 160100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 164 | 20231106 | 160000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 165 | 20231106 | 155900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 166 | 20231106 | 155800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 167 | 20231106 | 155700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 168 | 20231106 | 155600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 169 | 20231106 | 155500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 170 | 20231106 | 155400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 171 | 20231106 | 155300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 172 | 20231106 | 155200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 173 | 20231106 | 155100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 174 | 20231106 | 155000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 175 | 20231106 | 154900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 176 | 20231106 | 154800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 177 | 20231106 | 154700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 178 | 20231106 | 154600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 179 | 20231106 | 154500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 180 | 20231106 | 154400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 181 | 20231106 | 154300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 182 | 20231106 | 154200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 15823 |
| 183 | 20231106 | 154100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 184 | 20231106 | 154000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 185 | 20231106 | 153900 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 186 | 20231106 | 153800 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 187 | 20231106 | 153700 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 188 | 20231106 | 153600 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 189 | 20231106 | 153500 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 190 | 20231106 | 153400 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 191 | 20231106 | 153300 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 192 | 20231106 | 153200 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 193 | 20231106 | 153100 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 0 |
| 194 | 20231106 | 153000 | 5941429150 | 13800 | 13800 | 13800 | 13800 | 15823 |
| 195 | 20231106 | 152900 | 5723071750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 196 | 20231106 | 152800 | 5723071750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 197 | 20231106 | 152700 | 5723071750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 198 | 20231106 | 152600 | 5723071750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 199 | 20231106 | 152500 | 5723071750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 200 | 20231106 | 152400 | 5723071750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 201 | 20231106 | 152300 | 5723071750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 202 | 20231106 | 152200 | 5723071750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 203 | 20231106 | 152100 | 5723071750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 204 | 20231106 | 152000 | 5723071750 | 13820 | 13820 | 13820 | 13820 | 0 |
| 205 | 20231106 | 151900 | 5723071750 | 13820 | 13810 | 13820 | 13790 | 3398 |
| 206 | 20231106 | 151800 | 5676155960 | 13810 | 13790 | 13810 | 13790 | 1605 |
| 207 | 20231106 | 151700 | 5654002830 | 13800 | 13800 | 13800 | 13790 | 940 |
| 208 | 20231106 | 151600 | 5641031020 | 13800 | 13780 | 13800 | 13780 | 1399 |
| 209 | 20231106 | 151500 | 5621736890 | 13780 | 13800 | 13810 | 13780 | 1630 |
| 210 | 20231106 | 151400 | 5599238230 | 13820 | 13800 | 13820 | 13800 | 2329 |
| 211 | 20231106 | 151300 | 5567081950 | 13790 | 13800 | 13800 | 13780 | 1022 |
| 212 | 20231106 | 151200 | 5552994830 | 13800 | 13760 | 13800 | 13750 | 1350 |
| 213 | 20231106 | 151100 | 5534409160 | 13750 | 13760 | 13770 | 13750 | 477 |
| 214 | 20231106 | 151000 | 5527845840 | 13760 | 13750 | 13770 | 13750 | 400 |
| 215 | 20231106 | 150900 | 5522342070 | 13750 | 13760 | 13760 | 13750 | 762 |
| 216 | 20231106 | 150800 | 5511858220 | 13760 | 13760 | 13760 | 13750 | 687 |
| 217 | 20231106 | 150700 | 5502405770 | 13760 | 13760 | 13760 | 13740 | 165 |
| 218 | 20231106 | 150600 | 5500137800 | 13760 | 13750 | 13760 | 13750 | 103 |
| 219 | 20231106 | 150500 | 5498721540 | 13750 | 13740 | 13750 | 13740 | 916 |
| 220 | 20231106 | 150400 | 5486134560 | 13740 | 13740 | 13760 | 13740 | 125 |
| 221 | 20231106 | 150300 | 5484416740 | 13750 | 13750 | 13750 | 13740 | 674 |
| 222 | 20231106 | 150200 | 5475149250 | 13750 | 13760 | 13770 | 13750 | 579 |
| 223 | 20231106 | 150100 | 5467184030 | 13770 | 13760 | 13770 | 13760 | 227 |
| 224 | 20231106 | 150000 | 5464060240 | 13770 | 13780 | 13780 | 13770 | 268 |
| 225 | 20231106 | 145900 | 5460368990 | 13790 | 13760 | 13790 | 13750 | 199 |
| 226 | 20231106 | 145800 | 5457630400 | 13760 | 13760 | 13760 | 13750 | 190 |
| 227 | 20231106 | 145700 | 5455016020 | 13760 | 13780 | 13780 | 13740 | 2355 |
| 228 | 20231106 | 145600 | 5422626230 | 13790 | 13800 | 13800 | 13780 | 367 |
| 229 | 20231106 | 145500 | 5417565020 | 13800 | 13820 | 13830 | 13800 | 1014 |
| 230 | 20231106 | 145400 | 5403556150 | 13830 | 13810 | 13830 | 13800 | 1456 |
| 231 | 20231106 | 145300 | 5383434440 | 13810 | 13800 | 13820 | 13800 | 48 |
| 232 | 20231106 | 145200 | 5382771720 | 13820 | 13780 | 13820 | 13780 | 477 |
| 233 | 20231106 | 145100 | 5376187210 | 13760 | 13780 | 13780 | 13760 | 178 |
| 234 | 20231106 | 145000 | 5373735540 | 13780 | 13770 | 13790 | 13770 | 280 |
| 235 | 20231106 | 144900 | 5369877110 | 13770 | 13770 | 13790 | 13770 | 40 |
| 236 | 20231106 | 144800 | 5369326250 | 13760 | 13760 | 13800 | 13760 | 116 |
| 237 | 20231106 | 144700 | 5367727340 | 13760 | 13760 | 13790 | 13760 | 166 |
| 238 | 20231106 | 144600 | 5365438560 | 13750 | 13740 | 13750 | 13740 | 499 |
| 239 | 20231106 | 144500 | 5358577910 | 13750 | 13790 | 13800 | 13750 | 2712 |
| 240 | 20231106 | 144400 | 5321266800 | 13810 | 13800 | 13810 | 13790 | 161 |
| 241 | 20231106 | 144300 | 5319045330 | 13800 | 13820 | 13820 | 13800 | 146 |
| 242 | 20231106 | 144200 | 5317029260 | 13820 | 13800 | 13820 | 13800 | 205 |
| 243 | 20231106 | 144100 | 5314198490 | 13800 | 13780 | 13800 | 13770 | 796 |
| 244 | 20231106 | 144000 | 5303219130 | 13770 | 13750 | 13770 | 13750 | 43 |
| 245 | 20231106 | 143900 | 5302627480 | 13780 | 13740 | 13780 | 13740 | 209 |
| 246 | 20231106 | 143800 | 5299749460 | 13770 | 13760 | 13770 | 13750 | 1190 |
| 247 | 20231106 | 143700 | 5283379950 | 13760 | 13770 | 13770 | 13760 | 1079 |
| 248 | 20231106 | 143600 | 5268529940 | 13770 | 13780 | 13780 | 13770 | 247 |
| 249 | 20231106 | 143500 | 5265126820 | 13780 | 13800 | 13800 | 13780 | 843 |
| 250 | 20231106 | 143400 | 5253507200 | 13800 | 13790 | 13800 | 13790 | 58 |
| 251 | 20231106 | 143300 | 5252706830 | 13800 | 13830 | 13830 | 13800 | 1366 |
| 252 | 20231106 | 143200 | 5233843010 | 13830 | 13810 | 13840 | 13810 | 272 |
| 253 | 20231106 | 143100 | 5230082960 | 13800 | 13800 | 13800 | 13790 | 385 |
| 254 | 20231106 | 143000 | 5224771360 | 13800 | 13800 | 13800 | 13780 | 89 |
| 255 | 20231106 | 142900 | 5223544390 | 13790 | 13850 | 13870 | 13780 | 4105 |
| 256 | 20231106 | 142800 | 5166795670 | 13860 | 13840 | 13860 | 13830 | 5061 |
| 257 | 20231106 | 142700 | 5096716910 | 13820 | 13830 | 13840 | 13810 | 1993 |
| 258 | 20231106 | 142600 | 5069146650 | 13840 | 13840 | 13840 | 13830 | 1419 |
| 259 | 20231106 | 142500 | 5049521060 | 13840 | 13830 | 13840 | 13820 | 1345 |
| 260 | 20231106 | 142400 | 5030915780 | 13830 | 13800 | 13830 | 13800 | 2249 |
| 261 | 20231106 | 142300 | 4999842320 | 13810 | 13810 | 13820 | 13800 | 1613 |
| 262 | 20231106 | 142200 | 4977570250 | 13800 | 13820 | 13820 | 13800 | 1299 |
| 263 | 20231106 | 142100 | 4959635660 | 13820 | 13780 | 13820 | 13780 | 6721 |
| 264 | 20231106 | 142000 | 4866923210 | 13780 | 13750 | 13790 | 13750 | 459 |
| 265 | 20231106 | 141900 | 4860597410 | 13780 | 13780 | 13790 | 13780 | 492 |
| 266 | 20231106 | 141800 | 4853817280 | 13780 | 13780 | 13790 | 13780 | 914 |
| 267 | 20231106 | 141700 | 4841221990 | 13780 | 13760 | 13780 | 13750 | 1682 |
| 268 | 20231106 | 141600 | 4818051970 | 13760 | 13760 | 13760 | 13750 | 236 |
| 269 | 20231106 | 141500 | 4814804650 | 13760 | 13780 | 13780 | 13750 | 1185 |
| 270 | 20231106 | 141400 | 4798494670 | 13780 | 13730 | 13780 | 13730 | 2477 |
| 271 | 20231106 | 141300 | 4764437930 | 13740 | 13720 | 13740 | 13720 | 907 |
| 272 | 20231106 | 141200 | 4751984790 | 13730 | 13730 | 13730 | 13710 | 729 |
| 273 | 20231106 | 141100 | 4741977120 | 13730 | 13710 | 13730 | 13700 | 689 |
| 274 | 20231106 | 141000 | 4732530220 | 13680 | 13680 | 13700 | 13660 | 5772 |
| 275 | 20231106 | 140900 | 4653527760 | 13670 | 13680 | 13680 | 13670 | 1018 |
| 276 | 20231106 | 140800 | 4639602380 | 13690 | 13690 | 13690 | 13680 | 389 |
| 277 | 20231106 | 140700 | 4634277220 | 13690 | 13710 | 13710 | 13670 | 1154 |
| 278 | 20231106 | 140600 | 4618477380 | 13710 | 13700 | 13710 | 13690 | 727 |
| 279 | 20231106 | 140500 | 4608519090 | 13700 | 13670 | 13700 | 13670 | 1821 |
| 280 | 20231106 | 140400 | 4583594190 | 13650 | 13640 | 13670 | 13640 | 1207 |
| 281 | 20231106 | 140300 | 4567102260 | 13640 | 13650 | 13650 | 13640 | 631 |
| 282 | 20231106 | 140200 | 4558492760 | 13650 | 13650 | 13650 | 13650 | 735 |
| 283 | 20231106 | 140100 | 4548460010 | 13650 | 13660 | 13660 | 13650 | 4 |
| 284 | 20231106 | 140000 | 4548405390 | 13670 | 13670 | 13670 | 13670 | 0 |
| 285 | 20231106 | 135900 | 4548405390 | 13670 | 13650 | 13670 | 13650 | 68 |
| 286 | 20231106 | 135800 | 4547477170 | 13650 | 13640 | 13650 | 13640 | 622 |
| 287 | 20231106 | 135700 | 4538989170 | 13640 | 13650 | 13670 | 13640 | 881 |
| 288 | 20231106 | 135600 | 4526965080 | 13650 | 13670 | 13670 | 13650 | 480 |
| 289 | 20231106 | 135500 | 4520406910 | 13670 | 13670 | 13670 | 13650 | 298 |
| 290 | 20231106 | 135400 | 4516338570 | 13670 | 13670 | 13670 | 13670 | 0 |
| 291 | 20231106 | 135300 | 4516338570 | 13670 | 13650 | 13670 | 13620 | 839 |
| 292 | 20231106 | 135200 | 4504894430 | 13650 | 13650 | 13650 | 13650 | 1084 |
| 293 | 20231106 | 135100 | 4490097830 | 13650 | 13630 | 13650 | 13630 | 331 |
| 294 | 20231106 | 135000 | 4485585300 | 13630 | 13650 | 13650 | 13620 | 1108 |
| 295 | 20231106 | 134900 | 4470473390 | 13650 | 13670 | 13670 | 13640 | 1778 |
| 296 | 20231106 | 134800 | 4446200140 | 13670 | 13680 | 13680 | 13670 | 488 |
| 297 | 20231106 | 134700 | 4439527060 | 13680 | 13690 | 13690 | 13670 | 584 |
| 298 | 20231106 | 134600 | 4431539500 | 13690 | 13710 | 13720 | 13690 | 265 |
| 299 | 20231106 | 134500 | 4427908900 | 13720 | 13720 | 13730 | 13720 | 646 |
| 300 | 20231106 | 134400 | 4419044790 | 13730 | 13720 | 13740 | 13720 | 514 |
| 301 | 20231106 | 134300 | 4411991640 | 13720 | 13720 | 13720 | 13700 | 418 |
| 302 | 20231106 | 134200 | 4406260280 | 13710 | 13700 | 13710 | 13700 | 697 |
| 303 | 20231106 | 134100 | 4396707000 | 13700 | 13700 | 13700 | 13700 | 534 |
| 304 | 20231106 | 134000 | 4389391200 | 13700 | 13690 | 13700 | 13680 | 262 |
| 305 | 20231106 | 133900 | 4385803920 | 13690 | 13690 | 13690 | 13690 | 78 |
| 306 | 20231106 | 133800 | 4384736100 | 13700 | 13700 | 13700 | 13690 | 302 |
| 307 | 20231106 | 133700 | 4380601240 | 13690 | 13700 | 13700 | 13690 | 242 |
| 308 | 20231106 | 133600 | 4377286950 | 13700 | 13690 | 13700 | 13690 | 23 |
| 309 | 20231106 | 133500 | 4376972070 | 13690 | 13690 | 13690 | 13690 | 55 |
| 310 | 20231106 | 133400 | 4376219120 | 13680 | 13680 | 13680 | 13680 | 174 |
| 311 | 20231106 | 133300 | 4373838800 | 13680 | 13680 | 13690 | 13680 | 133 |
| 312 | 20231106 | 133200 | 4372019060 | 13680 | 13680 | 13680 | 13680 | 286 |
| 313 | 20231106 | 133100 | 4368106580 | 13690 | 13690 | 13700 | 13690 | 19 |
| 314 | 20231106 | 133000 | 4367846460 | 13690 | 13680 | 13700 | 13680 | 181 |
| 315 | 20231106 | 132900 | 4365368580 | 13680 | 13690 | 13700 | 13680 | 422 |
| 316 | 20231106 | 132800 | 4359593490 | 13700 | 13680 | 13700 | 13680 | 1161 |
| 317 | 20231106 | 132700 | 4343701810 | 13680 | 13680 | 13680 | 13680 | 102 |
| 318 | 20231106 | 132600 | 4342306450 | 13690 | 13690 | 13690 | 13680 | 10 |
| 319 | 20231106 | 132500 | 4342169570 | 13680 | 13670 | 13680 | 13650 | 749 |
| 320 | 20231106 | 132400 | 4331926710 | 13670 | 13670 | 13670 | 13670 | 81 |
| 321 | 20231106 | 132300 | 4330819440 | 13680 | 13670 | 13690 | 13670 | 299 |
| 322 | 20231106 | 132200 | 4326727610 | 13630 | 13630 | 13630 | 13630 | 0 |
| 323 | 20231106 | 132100 | 4326727610 | 13630 | 13630 | 13630 | 13630 | 524 |
| 324 | 20231106 | 132000 | 4319585490 | 13610 | 13650 | 13660 | 13610 | 383 |
| 325 | 20231106 | 131900 | 4314361970 | 13650 | 13660 | 13660 | 13650 | 299 |
| 326 | 20231106 | 131800 | 4310279910 | 13660 | 13650 | 13660 | 13650 | 302 |
| 327 | 20231106 | 131700 | 4306157600 | 13660 | 13660 | 13680 | 13660 | 185 |
| 328 | 20231106 | 131600 | 4303630320 | 13660 | 13660 | 13660 | 13660 | 1 |
| 329 | 20231106 | 131500 | 4303616660 | 13690 | 13660 | 13690 | 13660 | 530 |
| 330 | 20231106 | 131400 | 4296366370 | 13660 | 13660 | 13660 | 13660 | 203 |
| 331 | 20231106 | 131300 | 4293593390 | 13670 | 13650 | 13670 | 13640 | 610 |
| 332 | 20231106 | 131200 | 4285264940 | 13660 | 13660 | 13660 | 13660 | 227 |
| 333 | 20231106 | 131100 | 4282164120 | 13680 | 13680 | 13680 | 13660 | 183 |
| 334 | 20231106 | 131000 | 4279660710 | 13690 | 13670 | 13690 | 13670 | 359 |
| 335 | 20231106 | 130900 | 4274749880 | 13690 | 13670 | 13690 | 13650 | 1807 |
| 336 | 20231106 | 130800 | 4250038040 | 13670 | 13670 | 13680 | 13660 | 309 |
| 337 | 20231106 | 130700 | 4245816470 | 13670 | 13660 | 13680 | 13660 | 1113 |
| 338 | 20231106 | 130600 | 4230594200 | 13660 | 13640 | 13680 | 13640 | 1355 |
| 339 | 20231106 | 130500 | 4212084410 | 13640 | 13620 | 13640 | 13600 | 714 |
| 340 | 20231106 | 130400 | 4202353750 | 13600 | 13600 | 13610 | 13600 | 182 |
| 341 | 20231106 | 130300 | 4199878480 | 13600 | 13600 | 13600 | 13600 | 16 |
| 342 | 20231106 | 130200 | 4199660880 | 13600 | 13620 | 13620 | 13600 | 148 |
| 343 | 20231106 | 130100 | 4197648000 | 13620 | 13620 | 13620 | 13620 | 0 |
| 344 | 20231106 | 130000 | 4197648000 | 13620 | 13620 | 13620 | 13620 | 357 |
| 345 | 20231106 | 125900 | 4192785660 | 13620 | 13620 | 13620 | 13620 | 21 |
| 346 | 20231106 | 125800 | 4192499640 | 13600 | 13600 | 13600 | 13600 | 1453 |
| 347 | 20231106 | 125700 | 4172738840 | 13600 | 13600 | 13600 | 13600 | 2 |
| 348 | 20231106 | 125600 | 4172711640 | 13580 | 13600 | 13600 | 13580 | 31 |
| 349 | 20231106 | 125500 | 4172290060 | 13580 | 13580 | 13600 | 13570 | 326 |
| 350 | 20231106 | 125400 | 4167863210 | 13580 | 13590 | 13600 | 13580 | 439 |
| 351 | 20231106 | 125300 | 4161898000 | 13590 | 13580 | 13590 | 13580 | 152 |
| 352 | 20231106 | 125200 | 4159833790 | 13580 | 13580 | 13580 | 13580 | 210 |
| 353 | 20231106 | 125100 | 4156981990 | 13570 | 13550 | 13580 | 13550 | 240 |
| 354 | 20231106 | 125000 | 4153726800 | 13560 | 13560 | 13560 | 13560 | 65 |
| 355 | 20231106 | 124900 | 4152845400 | 13560 | 13560 | 13560 | 13560 | 1 |
| 356 | 20231106 | 124800 | 4152831840 | 13560 | 13550 | 13580 | 13520 | 2053 |
| 357 | 20231106 | 124700 | 4125050330 | 13550 | 13560 | 13580 | 13550 | 145 |
| 358 | 20231106 | 124600 | 4123083930 | 13560 | 13560 | 13560 | 13560 | 187 |
| 359 | 20231106 | 124500 | 4120548210 | 13570 | 13570 | 13570 | 13570 | 0 |
| 360 | 20231106 | 124400 | 4120548210 | 13570 | 13570 | 13570 | 13570 | 2 |
| 361 | 20231106 | 124300 | 4120521070 | 13580 | 13580 | 13580 | 13580 | 0 |
| 362 | 20231106 | 124200 | 4120521070 | 13580 | 13580 | 13580 | 13580 | 61 |
| 363 | 20231106 | 124100 | 4119692690 | 13580 | 13580 | 13580 | 13580 | 1 |
| 364 | 20231106 | 124000 | 4119679110 | 13530 | 13530 | 13530 | 13530 | 1 |
| 365 | 20231106 | 123900 | 4119665580 | 13530 | 13530 | 13530 | 13530 | 20 |
| 366 | 20231106 | 123800 | 4119394980 | 13530 | 13570 | 13570 | 13530 | 1190 |
| 367 | 20231106 | 123700 | 4103275820 | 13570 | 13570 | 13570 | 13570 | 196 |
| 368 | 20231106 | 123600 | 4100616100 | 13580 | 13570 | 13580 | 13570 | 17 |
| 369 | 20231106 | 123500 | 4100385400 | 13570 | 13580 | 13580 | 13570 | 243 |
| 370 | 20231106 | 123400 | 4097087880 | 13580 | 13570 | 13580 | 13570 | 94 |
| 371 | 20231106 | 123300 | 4095812240 | 13570 | 13580 | 13580 | 13570 | 114 |
| 372 | 20231106 | 123200 | 4094264560 | 13580 | 13570 | 13580 | 13570 | 125 |
| 373 | 20231106 | 123100 | 4092567190 | 13570 | 13570 | 13570 | 13570 | 16 |
| 374 | 20231106 | 123000 | 4092350070 | 13580 | 13580 | 13580 | 13580 | 591 |
| 375 | 20231106 | 122900 | 4084324290 | 13580 | 13580 | 13580 | 13580 | 703 |
| 376 | 20231106 | 122800 | 4074777550 | 13580 | 13600 | 13600 | 13580 | 191 |
| 377 | 20231106 | 122700 | 4072180740 | 13580 | 13570 | 13580 | 13570 | 252 |
| 378 | 20231106 | 122600 | 4068758630 | 13570 | 13570 | 13570 | 13570 | 182 |
| 379 | 20231106 | 122500 | 4066288890 | 13580 | 13550 | 13580 | 13550 | 340 |
| 380 | 20231106 | 122400 | 4061679900 | 13550 | 13540 | 13550 | 13530 | 270 |
| 381 | 20231106 | 122300 | 4058024720 | 13530 | 13530 | 13540 | 13530 | 372 |
| 382 | 20231106 | 122200 | 4052991330 | 13530 | 13530 | 13530 | 13510 | 974 |
| 383 | 20231106 | 122100 | 4039819860 | 13530 | 13560 | 13560 | 13530 | 2135 |
| 384 | 20231106 | 122000 | 4010892850 | 13580 | 13560 | 13580 | 13560 | 230 |
| 385 | 20231106 | 121900 | 4007771050 | 13560 | 13560 | 13560 | 13550 | 535 |
| 386 | 20231106 | 121800 | 4000517060 | 13560 | 13620 | 13620 | 13560 | 375 |
| 387 | 20231106 | 121700 | 3995429240 | 13630 | 13560 | 13630 | 13550 | 1208 |
| 388 | 20231106 | 121600 | 3979030420 | 13560 | 13570 | 13580 | 13560 | 1860 |
| 389 | 20231106 | 121500 | 3953788960 | 13590 | 13600 | 13620 | 13580 | 2704 |
| 390 | 20231106 | 121400 | 3917053810 | 13600 | 13620 | 13620 | 13600 | 104 |
| 391 | 20231106 | 121300 | 3915639170 | 13600 | 13610 | 13620 | 13600 | 694 |
| 392 | 20231106 | 121200 | 3906197080 | 13630 | 13620 | 13630 | 13610 | 749 |
| 393 | 20231106 | 121100 | 3896001380 | 13620 | 13610 | 13620 | 13610 | 47 |
| 394 | 20231106 | 121000 | 3895361390 | 13620 | 13600 | 13620 | 13590 | 341 |
| 395 | 20231106 | 120900 | 3890725870 | 13600 | 13610 | 13630 | 13600 | 509 |
| 396 | 20231106 | 120800 | 3883791130 | 13590 | 13590 | 13640 | 13590 | 2019 |
| 397 | 20231106 | 120700 | 3856344250 | 13590 | 13610 | 13610 | 13590 | 2770 |
| 398 | 20231106 | 120600 | 3818659870 | 13620 | 13620 | 13640 | 13610 | 1044 |
| 399 | 20231106 | 120500 | 3804446080 | 13620 | 13660 | 13660 | 13620 | 3620 |
| 400 | 20231106 | 120400 | 3755088480 | 13660 | 13690 | 13690 | 13660 | 1028 |
| 401 | 20231106 | 120300 | 3741028000 | 13710 | 13710 | 13710 | 13710 | 10 |
| 402 | 20231106 | 120200 | 3740890900 | 13710 | 13710 | 13710 | 13710 | 23 |
| 403 | 20231106 | 120100 | 3740575570 | 13710 | 13680 | 13710 | 13680 | 10 |
| 404 | 20231106 | 120000 | 3740438640 | 13680 | 13680 | 13690 | 13680 | 1234 |
| 405 | 20231106 | 115900 | 3723557460 | 13680 | 13700 | 13710 | 13680 | 154 |
| 406 | 20231106 | 115800 | 3721447670 | 13710 | 13690 | 13710 | 13680 | 334 |
| 407 | 20231106 | 115700 | 3716874750 | 13700 | 13700 | 13700 | 13700 | 870 |
| 408 | 20231106 | 115600 | 3704955750 | 13720 | 13720 | 13720 | 13700 | 35 |
| 409 | 20231106 | 115500 | 3704475810 | 13720 | 13730 | 13730 | 13700 | 39 |
| 410 | 20231106 | 115400 | 3703940790 | 13730 | 13730 | 13740 | 13700 | 741 |
| 411 | 20231106 | 115300 | 3693777970 | 13730 | 13730 | 13740 | 13730 | 46 |
| 412 | 20231106 | 115200 | 3693146290 | 13730 | 13740 | 13740 | 13730 | 40 |
| 413 | 20231106 | 115100 | 3692596700 | 13740 | 13750 | 13760 | 13740 | 187 |
| 414 | 20231106 | 115000 | 3690025890 | 13740 | 13740 | 13740 | 13740 | 293 |
| 415 | 20231106 | 114900 | 3686000070 | 13740 | 13740 | 13740 | 13740 | 1 |
| 416 | 20231106 | 114800 | 3685986330 | 13740 | 13730 | 13740 | 13730 | 420 |
| 417 | 20231106 | 114700 | 3680219720 | 13730 | 13710 | 13730 | 13700 | 236 |
| 418 | 20231106 | 114600 | 3676982970 | 13710 | 13710 | 13710 | 13710 | 317 |
| 419 | 20231106 | 114500 | 3672636900 | 13710 | 13720 | 13720 | 13710 | 1753 |
| 420 | 20231106 | 114400 | 3648596730 | 13720 | 13740 | 13740 | 13720 | 612 |
| 421 | 20231106 | 114300 | 3640192840 | 13740 | 13730 | 13760 | 13730 | 22 |
| 422 | 20231106 | 114200 | 3639890340 | 13760 | 13760 | 13760 | 13720 | 369 |
| 423 | 20231106 | 114100 | 3634818260 | 13760 | 13730 | 13760 | 13730 | 868 |
| 424 | 20231106 | 114000 | 3622885150 | 13740 | 13740 | 13740 | 13730 | 137 |
| 425 | 20231106 | 113900 | 3621002820 | 13720 | 13740 | 13740 | 13720 | 452 |
| 426 | 20231106 | 113800 | 3614797560 | 13740 | 13750 | 13750 | 13730 | 286 |
| 427 | 20231106 | 113700 | 3610868260 | 13750 | 13750 | 13750 | 13730 | 127 |
| 428 | 20231106 | 113600 | 3609124390 | 13750 | 13750 | 13750 | 13720 | 352 |
| 429 | 20231106 | 113500 | 3604288790 | 13750 | 13740 | 13750 | 13740 | 110 |
| 430 | 20231106 | 113400 | 3602777290 | 13750 | 13730 | 13760 | 13730 | 245 |
| 431 | 20231106 | 113300 | 3599409330 | 13730 | 13760 | 13760 | 13730 | 339 |
| 432 | 20231106 | 113200 | 3594746910 | 13750 | 13720 | 13750 | 13720 | 219 |
| 433 | 20231106 | 113100 | 3591738760 | 13730 | 13760 | 13760 | 13720 | 1006 |
| 434 | 20231106 | 113000 | 3577927520 | 13760 | 13750 | 13770 | 13750 | 122 |
| 435 | 20231106 | 112900 | 3576249720 | 13750 | 13750 | 13750 | 13730 | 82 |
| 436 | 20231106 | 112800 | 3575123070 | 13770 | 13730 | 13770 | 13730 | 397 |
| 437 | 20231106 | 112700 | 3569669600 | 13730 | 13750 | 13770 | 13730 | 152 |
| 438 | 20231106 | 112600 | 3567581160 | 13730 | 13720 | 13780 | 13720 | 1075 |
| 439 | 20231106 | 112500 | 3552777770 | 13720 | 13740 | 13760 | 13720 | 2021 |
| 440 | 20231106 | 112400 | 3524991950 | 13740 | 13730 | 13740 | 13730 | 1707 |
| 441 | 20231106 | 112300 | 3501537850 | 13740 | 13750 | 13750 | 13740 | 138 |
| 442 | 20231106 | 112200 | 3499640730 | 13750 | 13720 | 13750 | 13720 | 3276 |
| 443 | 20231106 | 112100 | 3454667200 | 13710 | 13710 | 13730 | 13710 | 861 |
| 444 | 20231106 | 112000 | 3442857500 | 13710 | 13730 | 13730 | 13710 | 1107 |
| 445 | 20231106 | 111900 | 3427672080 | 13730 | 13710 | 13730 | 13680 | 335 |
| 446 | 20231106 | 111800 | 3423083110 | 13730 | 13740 | 13740 | 13720 | 573 |
| 447 | 20231106 | 111700 | 3415214680 | 13740 | 13700 | 13760 | 13690 | 7969 |
| 448 | 20231106 | 111600 | 3306006190 | 13700 | 13700 | 13700 | 13690 | 172 |
| 449 | 20231106 | 111500 | 3303650530 | 13700 | 13700 | 13700 | 13690 | 631 |
| 450 | 20231106 | 111400 | 3295009580 | 13700 | 13700 | 13700 | 13690 | 724 |
| 451 | 20231106 | 111300 | 3285092630 | 13700 | 13700 | 13700 | 13690 | 38 |
| 452 | 20231106 | 111200 | 3284572380 | 13700 | 13700 | 13700 | 13690 | 297 |
| 453 | 20231106 | 111100 | 3280506030 | 13700 | 13690 | 13700 | 13690 | 497 |
| 454 | 20231106 | 111000 | 3273697960 | 13690 | 13690 | 13700 | 13690 | 428 |
| 455 | 20231106 | 110900 | 3267838480 | 13700 | 13670 | 13700 | 13670 | 1605 |
| 456 | 20231106 | 110800 | 3245854150 | 13670 | 13700 | 13760 | 13670 | 2764 |
| 457 | 20231106 | 110700 | 3207974400 | 13700 | 13750 | 13770 | 13700 | 13500 |
| 458 | 20231106 | 110600 | 3022848830 | 13750 | 13690 | 13750 | 13690 | 654 |
| 459 | 20231106 | 110500 | 3013866220 | 13730 | 13730 | 13730 | 13720 | 975 |
| 460 | 20231106 | 110400 | 3000479820 | 13730 | 13670 | 13730 | 13670 | 1459 |
| 461 | 20231106 | 110300 | 2980485790 | 13650 | 13670 | 13670 | 13650 | 270 |
| 462 | 20231106 | 110200 | 2976796610 | 13660 | 13670 | 13670 | 13660 | 611 |
| 463 | 20231106 | 110100 | 2968444710 | 13680 | 13680 | 13680 | 13670 | 374 |
| 464 | 20231106 | 110000 | 2963329190 | 13680 | 13690 | 13690 | 13680 | 625 |
| 465 | 20231106 | 105900 | 2954778940 | 13690 | 13680 | 13700 | 13680 | 65 |
| 466 | 20231106 | 105800 | 2953889540 | 13700 | 13690 | 13700 | 13670 | 2923 |
| 467 | 20231106 | 105700 | 2913859510 | 13700 | 13720 | 13750 | 13700 | 2740 |
| 468 | 20231106 | 105600 | 2876277820 | 13720 | 13720 | 13720 | 13710 | 47 |
| 469 | 20231106 | 105500 | 2875633170 | 13720 | 13700 | 13720 | 13700 | 1204 |
| 470 | 20231106 | 105400 | 2859125220 | 13700 | 13700 | 13700 | 13700 | 118 |
| 471 | 20231106 | 105300 | 2857508620 | 13670 | 13680 | 13700 | 13670 | 202 |
| 472 | 20231106 | 105200 | 2854746160 | 13680 | 13710 | 13710 | 13680 | 274 |
| 473 | 20231106 | 105100 | 2850995830 | 13700 | 13710 | 13710 | 13700 | 735 |
| 474 | 20231106 | 105000 | 2840919580 | 13700 | 13650 | 13700 | 13650 | 919 |
| 475 | 20231106 | 104900 | 2828357770 | 13650 | 13650 | 13650 | 13630 | 1019 |
| 476 | 20231106 | 104800 | 2814454730 | 13660 | 13650 | 13670 | 13650 | 447 |
| 477 | 20231106 | 104700 | 2808352220 | 13650 | 13670 | 13670 | 13650 | 729 |
| 478 | 20231106 | 104600 | 2798392920 | 13670 | 13660 | 13670 | 13650 | 833 |
| 479 | 20231106 | 104500 | 2787019230 | 13660 | 13680 | 13690 | 13660 | 411 |
| 480 | 20231106 | 104400 | 2781400230 | 13680 | 13690 | 13690 | 13680 | 163 |
| 481 | 20231106 | 104300 | 2779169270 | 13690 | 13690 | 13690 | 13680 | 142 |
| 482 | 20231106 | 104200 | 2777225320 | 13690 | 13690 | 13690 | 13690 | 20 |
| 483 | 20231106 | 104100 | 2776951520 | 13690 | 13680 | 13690 | 13670 | 592 |
| 484 | 20231106 | 104000 | 2768852360 | 13680 | 13690 | 13690 | 13680 | 1083 |
| 485 | 20231106 | 103900 | 2754030890 | 13700 | 13690 | 13710 | 13690 | 15 |
| 486 | 20231106 | 103800 | 2753825380 | 13710 | 13680 | 13710 | 13680 | 259 |
| 487 | 20231106 | 103700 | 2750276100 | 13700 | 13680 | 13700 | 13680 | 664 |
| 488 | 20231106 | 103600 | 2741179320 | 13700 | 13680 | 13700 | 13670 | 120 |
| 489 | 20231106 | 103500 | 2739538740 | 13670 | 13720 | 13720 | 13670 | 161 |
| 490 | 20231106 | 103400 | 2737331830 | 13720 | 13670 | 13720 | 13660 | 484 |
| 491 | 20231106 | 103300 | 2730712060 | 13660 | 13730 | 13730 | 13660 | 2345 |
| 492 | 20231106 | 103200 | 2698603110 | 13730 | 13700 | 13730 | 13700 | 765 |
| 493 | 20231106 | 103100 | 2688114580 | 13700 | 13680 | 13700 | 13680 | 674 |
| 494 | 20231106 | 103000 | 2678887670 | 13680 | 13650 | 13680 | 13650 | 245 |
| 495 | 20231106 | 102900 | 2675541290 | 13650 | 13660 | 13670 | 13650 | 517 |
| 496 | 20231106 | 102800 | 2668480330 | 13660 | 13650 | 13660 | 13640 | 466 |
| 497 | 20231106 | 102700 | 2662120740 | 13640 | 13620 | 13640 | 13620 | 688 |
| 498 | 20231106 | 102600 | 2652739250 | 13620 | 13630 | 13640 | 13620 | 786 |
| 499 | 20231106 | 102500 | 2642027310 | 13630 | 13600 | 13650 | 13600 | 1437 |
| 500 | 20231106 | 102400 | 2622439210 | 13600 | 13580 | 13610 | 13580 | 224 |
| 501 | 20231106 | 102300 | 2619393160 | 13580 | 13670 | 13680 | 13580 | 6783 |
| 502 | 20231106 | 102200 | 2527047540 | 13640 | 13690 | 13690 | 13630 | 3404 |
| 503 | 20231106 | 102100 | 2480556940 | 13690 | 13700 | 13700 | 13680 | 1527 |
| 504 | 20231106 | 102000 | 2459653730 | 13710 | 13740 | 13740 | 13690 | 6381 |
| 505 | 20231106 | 101900 | 2372174290 | 13740 | 13780 | 13790 | 13740 | 6575 |
| 506 | 20231106 | 101800 | 2281662290 | 13780 | 13800 | 13800 | 13760 | 4710 |
| 507 | 20231106 | 101700 | 2216735120 | 13800 | 13660 | 13810 | 13660 | 23870 |
| 508 | 20231106 | 101600 | 1888437900 | 13650 | 13630 | 13650 | 13620 | 2243 |
| 509 | 20231106 | 101500 | 1857848160 | 13630 | 13640 | 13660 | 13630 | 1309 |
| 510 | 20231106 | 101400 | 1839993190 | 13630 | 13600 | 13630 | 13600 | 1847 |
| 511 | 20231106 | 101300 | 1814831200 | 13600 | 13600 | 13600 | 13580 | 265 |
| 512 | 20231106 | 101200 | 1811227450 | 13610 | 13610 | 13610 | 13600 | 872 |
| 513 | 20231106 | 101100 | 1799365930 | 13600 | 13580 | 13610 | 13580 | 2106 |
| 514 | 20231106 | 101000 | 1770731360 | 13590 | 13580 | 13600 | 13580 | 76 |
| 515 | 20231106 | 100900 | 1769698990 | 13580 | 13620 | 13620 | 13570 | 1181 |
| 516 | 20231106 | 100800 | 1753635160 | 13620 | 13670 | 13670 | 13620 | 2349 |
| 517 | 20231106 | 100700 | 1721568690 | 13670 | 13560 | 13670 | 13560 | 8294 |
| 518 | 20231106 | 100600 | 1608547330 | 13560 | 13560 | 13560 | 13560 | 150 |
| 519 | 20231106 | 100500 | 1606513330 | 13560 | 13540 | 13570 | 13540 | 3 |
| 520 | 20231106 | 100400 | 1606472660 | 13540 | 13570 | 13570 | 13540 | 488 |
| 521 | 20231106 | 100300 | 1599862650 | 13540 | 13570 | 13580 | 13540 | 111 |
| 522 | 20231106 | 100200 | 1598355420 | 13540 | 13550 | 13580 | 13540 | 102 |
| 523 | 20231106 | 100100 | 1596973670 | 13550 | 13570 | 13570 | 13550 | 496 |
| 524 | 20231106 | 100000 | 1590249490 | 13570 | 13550 | 13600 | 13550 | 1376 |
| 525 | 20231106 | 095900 | 1571589170 | 13550 | 13580 | 13580 | 13550 | 376 |
| 526 | 20231106 | 095800 | 1566489080 | 13570 | 13600 | 13600 | 13570 | 950 |
| 527 | 20231106 | 095700 | 1553577170 | 13600 | 13610 | 13610 | 13600 | 114 |
| 528 | 20231106 | 095600 | 1552026540 | 13610 | 13590 | 13610 | 13580 | 334 |
| 529 | 20231106 | 095500 | 1547487160 | 13590 | 13510 | 13590 | 13500 | 307 |
| 530 | 20231106 | 095400 | 1543317660 | 13510 | 13570 | 13580 | 13490 | 1487 |
| 531 | 20231106 | 095300 | 1523242810 | 13510 | 13530 | 13570 | 13510 | 710 |
| 532 | 20231106 | 095200 | 1513644180 | 13530 | 13550 | 13560 | 13530 | 491 |
| 533 | 20231106 | 095100 | 1506995490 | 13550 | 13550 | 13560 | 13550 | 834 |
| 534 | 20231106 | 095000 | 1495694760 | 13550 | 13580 | 13580 | 13550 | 82 |
| 535 | 20231106 | 094900 | 1494583160 | 13590 | 13590 | 13590 | 13590 | 432 |
| 536 | 20231106 | 094800 | 1488712280 | 13540 | 13530 | 13590 | 13530 | 1411 |
| 537 | 20231106 | 094700 | 1469583240 | 13540 | 13560 | 13560 | 13540 | 317 |
| 538 | 20231106 | 094600 | 1465288910 | 13560 | 13600 | 13600 | 13560 | 1302 |
| 539 | 20231106 | 094500 | 1447611810 | 13610 | 13600 | 13630 | 13590 | 3021 |
| 540 | 20231106 | 094400 | 1406498200 | 13610 | 13550 | 13620 | 13550 | 7421 |
| 541 | 20231106 | 094300 | 1305682160 | 13550 | 13520 | 13550 | 13520 | 3048 |
| 542 | 20231106 | 094200 | 1264421980 | 13520 | 13510 | 13540 | 13510 | 1135 |
| 543 | 20231106 | 094100 | 1249062470 | 13510 | 13520 | 13540 | 13510 | 682 |
| 544 | 20231106 | 094000 | 1239841060 | 13520 | 13520 | 13540 | 13510 | 1061 |
| 545 | 20231106 | 093900 | 1225495240 | 13520 | 13500 | 13530 | 13500 | 1287 |
| 546 | 20231106 | 093800 | 1208113760 | 13480 | 13480 | 13500 | 13480 | 397 |
| 547 | 20231106 | 093700 | 1202758980 | 13480 | 13490 | 13490 | 13480 | 620 |
| 548 | 20231106 | 093600 | 1194400250 | 13500 | 13480 | 13500 | 13470 | 400 |
| 549 | 20231106 | 093500 | 1189005450 | 13480 | 13470 | 13480 | 13470 | 711 |
| 550 | 20231106 | 093400 | 1179421200 | 13470 | 13470 | 13480 | 13450 | 1542 |
| 551 | 20231106 | 093300 | 1158670620 | 13480 | 13480 | 13480 | 13450 | 693 |
| 552 | 20231106 | 093200 | 1149332610 | 13480 | 13480 | 13480 | 13460 | 128 |
| 553 | 20231106 | 093100 | 1147607910 | 13460 | 13460 | 13480 | 13460 | 650 |
| 554 | 20231106 | 093000 | 1138856660 | 13460 | 13470 | 13530 | 13460 | 3095 |
| 555 | 20231106 | 092900 | 1097104940 | 13480 | 13520 | 13560 | 13480 | 4128 |
| 556 | 20231106 | 092800 | 1041277750 | 13520 | 13500 | 13520 | 13450 | 1532 |
| 557 | 20231106 | 092700 | 1020580080 | 13500 | 13480 | 13500 | 13440 | 810 |
| 558 | 20231106 | 092600 | 1009656590 | 13430 | 13420 | 13440 | 13410 | 894 |
| 559 | 20231106 | 092500 | 997661800 | 13430 | 13490 | 13490 | 13420 | 970 |
| 560 | 20231106 | 092400 | 984617860 | 13460 | 13490 | 13500 | 13460 | 2535 |
| 561 | 20231106 | 092300 | 950484670 | 13480 | 13460 | 13500 | 13460 | 424 |
| 562 | 20231106 | 092200 | 944767340 | 13460 | 13460 | 13500 | 13460 | 404 |
| 563 | 20231106 | 092100 | 939325170 | 13460 | 13470 | 13490 | 13460 | 457 |
| 564 | 20231106 | 092000 | 933165320 | 13470 | 13460 | 13470 | 13420 | 446 |
| 565 | 20231106 | 091900 | 927162110 | 13460 | 13460 | 13470 | 13400 | 375 |
| 566 | 20231106 | 091800 | 922112230 | 13400 | 13430 | 13470 | 13400 | 444 |
| 567 | 20231106 | 091700 | 916143620 | 13450 | 13370 | 13450 | 13360 | 1161 |
| 568 | 20231106 | 091600 | 900610300 | 13370 | 13400 | 13400 | 13360 | 543 |
| 569 | 20231106 | 091500 | 893345290 | 13390 | 13380 | 13420 | 13380 | 583 |
| 570 | 20231106 | 091400 | 885524010 | 13380 | 13440 | 13450 | 13370 | 956 |
| 571 | 20231106 | 091300 | 872703720 | 13360 | 13450 | 13470 | 13360 | 1455 |
| 572 | 20231106 | 091200 | 853185000 | 13450 | 13530 | 13540 | 13440 | 2252 |
| 573 | 20231106 | 091100 | 822814850 | 13530 | 13490 | 13530 | 13490 | 5856 |
| 574 | 20231106 | 091000 | 743688000 | 13490 | 13440 | 13490 | 13410 | 23077 |
| 575 | 20231106 | 090900 | 433023850 | 13420 | 13350 | 13420 | 13350 | 408 |
| 576 | 20231106 | 090800 | 427571600 | 13340 | 13350 | 13400 | 13340 | 1184 |
| 577 | 20231106 | 090700 | 411742580 | 13350 | 13400 | 13400 | 13350 | 891 |
| 578 | 20231106 | 090600 | 399811090 | 13350 | 13350 | 13400 | 13350 | 1778 |
| 579 | 20231106 | 090500 | 376064810 | 13340 | 13430 | 13430 | 13340 | 2808 |
| 580 | 20231106 | 090400 | 338417130 | 13430 | 13470 | 13480 | 13430 | 848 |
| 581 | 20231106 | 090300 | 327011930 | 13480 | 13450 | 13480 | 13390 | 3244 |
| 582 | 20231106 | 090200 | 283387210 | 13450 | 13310 | 13450 | 13300 | 2153 |
| 583 | 20231106 | 090100 | 254641240 | 13300 | 13320 | 13390 | 13260 | 7375 |
| 584 | 20231106 | 090000 | 156461040 | 13320 | 13440 | 13440 | 13310 | 11032 |