28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 7930 |
| 3 | 20231106 | 183100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 4 | 20231106 | 183000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 5 | 20231106 | 182900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 6 | 20231106 | 182800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 7 | 20231106 | 182700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 8 | 20231106 | 182600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 9 | 20231106 | 182500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 10 | 20231106 | 182400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 11 | 20231106 | 182300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 12 | 20231106 | 182200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 13 | 20231106 | 182100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 14 | 20231106 | 182000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 15 | 20231106 | 181900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 16 | 20231106 | 181800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 17 | 20231106 | 181700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 18 | 20231106 | 181600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 19 | 20231106 | 181500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 20 | 20231106 | 181400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 21 | 20231106 | 181300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 22 | 20231106 | 181200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 23 | 20231106 | 181100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 24 | 20231106 | 181000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 25 | 20231106 | 180900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 26 | 20231106 | 180800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 27 | 20231106 | 180700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 28 | 20231106 | 180600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 29 | 20231106 | 180500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 30 | 20231106 | 180400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 31 | 20231106 | 180300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 32 | 20231106 | 180200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 7930 |
| 33 | 20231106 | 180100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 34 | 20231106 | 180000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 35 | 20231106 | 175900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 36 | 20231106 | 175800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 37 | 20231106 | 175700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 38 | 20231106 | 175600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 39 | 20231106 | 175500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 40 | 20231106 | 175400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 41 | 20231106 | 175300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 42 | 20231106 | 175200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 43 | 20231106 | 175100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 44 | 20231106 | 175000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 45 | 20231106 | 174900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 46 | 20231106 | 174800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 47 | 20231106 | 174700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 48 | 20231106 | 174600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 49 | 20231106 | 174500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 50 | 20231106 | 174400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 51 | 20231106 | 174300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 52 | 20231106 | 174200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 53 | 20231106 | 174100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 54 | 20231106 | 174000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 55 | 20231106 | 173900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 56 | 20231106 | 173800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 57 | 20231106 | 173700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 58 | 20231106 | 173600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 59 | 20231106 | 173500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 60 | 20231106 | 173400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 61 | 20231106 | 173300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 62 | 20231106 | 173200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 7930 |
| 63 | 20231106 | 173100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 64 | 20231106 | 173000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 65 | 20231106 | 172900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 66 | 20231106 | 172800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 67 | 20231106 | 172700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 68 | 20231106 | 172600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 69 | 20231106 | 172500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 70 | 20231106 | 172400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 71 | 20231106 | 172300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 72 | 20231106 | 172200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 73 | 20231106 | 172100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 74 | 20231106 | 172000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 75 | 20231106 | 171900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 76 | 20231106 | 171800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 77 | 20231106 | 171700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 78 | 20231106 | 171600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 79 | 20231106 | 171500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 80 | 20231106 | 171400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 81 | 20231106 | 171300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 82 | 20231106 | 171200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 83 | 20231106 | 171100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 84 | 20231106 | 171000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 85 | 20231106 | 170900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 86 | 20231106 | 170800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 87 | 20231106 | 170700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 88 | 20231106 | 170600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 89 | 20231106 | 170500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 90 | 20231106 | 170400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 91 | 20231106 | 170300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 92 | 20231106 | 170200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 7930 |
| 93 | 20231106 | 170100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 94 | 20231106 | 170000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 95 | 20231106 | 165900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 96 | 20231106 | 165800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 97 | 20231106 | 165700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 98 | 20231106 | 165600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 99 | 20231106 | 165500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 100 | 20231106 | 165400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 101 | 20231106 | 165300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 102 | 20231106 | 165200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 103 | 20231106 | 165100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 104 | 20231106 | 165000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 105 | 20231106 | 164900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 106 | 20231106 | 164800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 107 | 20231106 | 164700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 108 | 20231106 | 164600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 109 | 20231106 | 164500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 110 | 20231106 | 164400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 111 | 20231106 | 164300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 112 | 20231106 | 164200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 113 | 20231106 | 164100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 114 | 20231106 | 164000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 115 | 20231106 | 163900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 116 | 20231106 | 163800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 117 | 20231106 | 163700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 118 | 20231106 | 163600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 119 | 20231106 | 163500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 120 | 20231106 | 163400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 121 | 20231106 | 163300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 122 | 20231106 | 163200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 7930 |
| 123 | 20231106 | 163100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 124 | 20231106 | 163000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 125 | 20231106 | 162900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 126 | 20231106 | 162800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 127 | 20231106 | 162700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 128 | 20231106 | 162600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 129 | 20231106 | 162500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 130 | 20231106 | 162400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 131 | 20231106 | 162300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 132 | 20231106 | 162200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 133 | 20231106 | 162100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 134 | 20231106 | 162000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 135 | 20231106 | 161900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 136 | 20231106 | 161800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 137 | 20231106 | 161700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 138 | 20231106 | 161600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 139 | 20231106 | 161500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 140 | 20231106 | 161400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 141 | 20231106 | 161300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 142 | 20231106 | 161200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 143 | 20231106 | 161100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 144 | 20231106 | 161000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 145 | 20231106 | 160900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 146 | 20231106 | 160800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 147 | 20231106 | 160700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 148 | 20231106 | 160600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 149 | 20231106 | 160500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 150 | 20231106 | 160400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 151 | 20231106 | 160300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 152 | 20231106 | 160200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 7930 |
| 153 | 20231106 | 160100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 154 | 20231106 | 160000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 155 | 20231106 | 155900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 156 | 20231106 | 155800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 157 | 20231106 | 155700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 158 | 20231106 | 155600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 159 | 20231106 | 155500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 160 | 20231106 | 155400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 161 | 20231106 | 155300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 162 | 20231106 | 155200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 163 | 20231106 | 155100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 164 | 20231106 | 155000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 165 | 20231106 | 154900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 166 | 20231106 | 154800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 167 | 20231106 | 154700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 168 | 20231106 | 154600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 169 | 20231106 | 154500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 170 | 20231106 | 154400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 171 | 20231106 | 154300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 172 | 20231106 | 154200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 173 | 20231106 | 154100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 174 | 20231106 | 154000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 175 | 20231106 | 153900 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 176 | 20231106 | 153800 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 177 | 20231106 | 153700 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 178 | 20231106 | 153600 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 179 | 20231106 | 153500 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 180 | 20231106 | 153400 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 181 | 20231106 | 153300 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 182 | 20231106 | 153200 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 7930 |
| 183 | 20231106 | 153100 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 184 | 20231106 | 153000 | 3208055855 | 4510 | 4510 | 4510 | 4510 | 7930 |
| 185 | 20231106 | 152900 | 3172291555 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20231106 | 152800 | 3172291555 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20231106 | 152700 | 3172291555 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20231106 | 152600 | 3172291555 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20231106 | 152500 | 3172291555 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20231106 | 152400 | 3172291555 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20231106 | 152300 | 3172291555 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20231106 | 152200 | 3172291555 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20231106 | 152100 | 3172291555 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20231106 | 152000 | 3172291555 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20231106 | 151900 | 3172291555 | 4485 | 4500 | 4500 | 4485 | 4364 |
| 196 | 20231106 | 151800 | 3152705735 | 4490 | 4500 | 4500 | 4490 | 781 |
| 197 | 20231106 | 151700 | 3149194310 | 4505 | 4500 | 4505 | 4500 | 1233 |
| 198 | 20231106 | 151600 | 3143645785 | 4495 | 4495 | 4495 | 4490 | 290 |
| 199 | 20231106 | 151500 | 3142342820 | 4490 | 4485 | 4490 | 4480 | 1451 |
| 200 | 20231106 | 151400 | 3135833490 | 4485 | 4485 | 4490 | 4480 | 983 |
| 201 | 20231106 | 151300 | 3131425120 | 4485 | 4480 | 4485 | 4480 | 580 |
| 202 | 20231106 | 151200 | 3128824400 | 4480 | 4490 | 4490 | 4480 | 11074 |
| 203 | 20231106 | 151100 | 3079134500 | 4495 | 4495 | 4495 | 4490 | 676 |
| 204 | 20231106 | 151000 | 3076095885 | 4495 | 4495 | 4495 | 4490 | 2295 |
| 205 | 20231106 | 150900 | 3065784835 | 4495 | 4500 | 4500 | 4495 | 47 |
| 206 | 20231106 | 150800 | 3065573410 | 4500 | 4495 | 4500 | 4495 | 1060 |
| 207 | 20231106 | 150700 | 3060808660 | 4490 | 4485 | 4490 | 4485 | 8800 |
| 208 | 20231106 | 150600 | 3021297790 | 4485 | 4485 | 4485 | 4480 | 668 |
| 209 | 20231106 | 150500 | 3018301815 | 4485 | 4475 | 4485 | 4475 | 812 |
| 210 | 20231106 | 150400 | 3014663940 | 4480 | 4490 | 4490 | 4475 | 510 |
| 211 | 20231106 | 150300 | 3012381560 | 4490 | 4485 | 4490 | 4480 | 2374 |
| 212 | 20231106 | 150200 | 3001744030 | 4485 | 4485 | 4485 | 4480 | 108 |
| 213 | 20231106 | 150100 | 3001259910 | 4475 | 4480 | 4485 | 4475 | 94 |
| 214 | 20231106 | 150000 | 3000838950 | 4480 | 4475 | 4490 | 4475 | 407 |
| 215 | 20231106 | 145900 | 2999016270 | 4475 | 4475 | 4475 | 4465 | 2258 |
| 216 | 20231106 | 145800 | 2988923030 | 4460 | 4475 | 4480 | 4460 | 7014 |
| 217 | 20231106 | 145700 | 2957639445 | 4480 | 4470 | 4480 | 4465 | 4257 |
| 218 | 20231106 | 145600 | 2938613095 | 4475 | 4475 | 4480 | 4470 | 242 |
| 219 | 20231106 | 145500 | 2937530020 | 4475 | 4480 | 4480 | 4475 | 935 |
| 220 | 20231106 | 145400 | 2933342130 | 4495 | 4485 | 4495 | 4480 | 1359 |
| 221 | 20231106 | 145300 | 2927244470 | 4485 | 4470 | 4485 | 4465 | 1062 |
| 222 | 20231106 | 145200 | 2922496670 | 4470 | 4465 | 4470 | 4465 | 588 |
| 223 | 20231106 | 145100 | 2919870865 | 4465 | 4465 | 4465 | 4460 | 431 |
| 224 | 20231106 | 145000 | 2917947900 | 4465 | 4465 | 4465 | 4460 | 767 |
| 225 | 20231106 | 144900 | 2914524260 | 4455 | 4440 | 4460 | 4440 | 2801 |
| 226 | 20231106 | 144800 | 2902055895 | 4440 | 4450 | 4450 | 4440 | 415 |
| 227 | 20231106 | 144700 | 2900209465 | 4450 | 4450 | 4450 | 4445 | 142 |
| 228 | 20231106 | 144600 | 2899577605 | 4450 | 4450 | 4450 | 4440 | 528 |
| 229 | 20231106 | 144500 | 2897228125 | 4460 | 4460 | 4460 | 4435 | 1822 |
| 230 | 20231106 | 144400 | 2889118840 | 4460 | 4450 | 4460 | 4450 | 1022 |
| 231 | 20231106 | 144300 | 2884570750 | 4450 | 4450 | 4450 | 4440 | 718 |
| 232 | 20231106 | 144200 | 2881380135 | 4450 | 4430 | 4450 | 4430 | 3048 |
| 233 | 20231106 | 144100 | 2867843200 | 4435 | 4440 | 4440 | 4430 | 1250 |
| 234 | 20231106 | 144000 | 2862301850 | 4435 | 4440 | 4445 | 4415 | 6236 |
| 235 | 20231106 | 143900 | 2834664190 | 4450 | 4445 | 4450 | 4410 | 11078 |
| 236 | 20231106 | 143800 | 2785549350 | 4445 | 4475 | 4475 | 4440 | 10372 |
| 237 | 20231106 | 143700 | 2739395860 | 4460 | 4475 | 4480 | 4460 | 1992 |
| 238 | 20231106 | 143600 | 2730506145 | 4485 | 4465 | 4485 | 4445 | 8509 |
| 239 | 20231106 | 143500 | 2692556040 | 4460 | 4460 | 4470 | 4440 | 14382 |
| 240 | 20231106 | 143400 | 2628477850 | 4460 | 4480 | 4480 | 4460 | 5514 |
| 241 | 20231106 | 143300 | 2603800615 | 4480 | 4490 | 4490 | 4480 | 1218 |
| 242 | 20231106 | 143200 | 2598343275 | 4485 | 4500 | 4500 | 4475 | 685 |
| 243 | 20231106 | 143100 | 2595269725 | 4495 | 4515 | 4515 | 4450 | 25540 |
| 244 | 20231106 | 143000 | 2480510500 | 4525 | 4530 | 4535 | 4515 | 8877 |
| 245 | 20231106 | 142900 | 2440372135 | 4530 | 4535 | 4535 | 4530 | 7457 |
| 246 | 20231106 | 142800 | 2406579980 | 4540 | 4540 | 4545 | 4540 | 1999 |
| 247 | 20231106 | 142700 | 2397504420 | 4540 | 4550 | 4550 | 4540 | 127 |
| 248 | 20231106 | 142600 | 2396927115 | 4545 | 4545 | 4545 | 4545 | 0 |
| 249 | 20231106 | 142500 | 2396927115 | 4545 | 4545 | 4550 | 4545 | 520 |
| 250 | 20231106 | 142400 | 2394563510 | 4545 | 4550 | 4550 | 4545 | 130 |
| 251 | 20231106 | 142300 | 2393972645 | 4550 | 4550 | 4550 | 4545 | 450 |
| 252 | 20231106 | 142200 | 2391926755 | 4545 | 4545 | 4550 | 4540 | 1165 |
| 253 | 20231106 | 142100 | 2386636900 | 4550 | 4550 | 4550 | 4550 | 122 |
| 254 | 20231106 | 142000 | 2386081800 | 4550 | 4550 | 4550 | 4550 | 2 |
| 255 | 20231106 | 141900 | 2386072700 | 4550 | 4550 | 4550 | 4550 | 24 |
| 256 | 20231106 | 141800 | 2385963500 | 4550 | 4550 | 4550 | 4550 | 5 |
| 257 | 20231106 | 141700 | 2385940750 | 4550 | 4545 | 4550 | 4540 | 386 |
| 258 | 20231106 | 141600 | 2384186270 | 4545 | 4550 | 4550 | 4545 | 108 |
| 259 | 20231106 | 141500 | 2383695305 | 4550 | 4550 | 4550 | 4550 | 0 |
| 260 | 20231106 | 141400 | 2383695305 | 4550 | 4550 | 4550 | 4550 | 51 |
| 261 | 20231106 | 141300 | 2383463255 | 4550 | 4550 | 4550 | 4550 | 989 |
| 262 | 20231106 | 141200 | 2378963305 | 4550 | 4540 | 4550 | 4540 | 446 |
| 263 | 20231106 | 141100 | 2376936750 | 4545 | 4545 | 4545 | 4545 | 13 |
| 264 | 20231106 | 141000 | 2376877665 | 4545 | 4540 | 4545 | 4540 | 144 |
| 265 | 20231106 | 140900 | 2376223710 | 4540 | 4545 | 4545 | 4540 | 1912 |
| 266 | 20231106 | 140800 | 2367542590 | 4545 | 4550 | 4550 | 4540 | 913 |
| 267 | 20231106 | 140700 | 2363391500 | 4540 | 4540 | 4540 | 4540 | 100 |
| 268 | 20231106 | 140600 | 2362937500 | 4550 | 4540 | 4550 | 4540 | 2254 |
| 269 | 20231106 | 140500 | 2352697625 | 4540 | 4535 | 4540 | 4535 | 127 |
| 270 | 20231106 | 140400 | 2352121575 | 4535 | 4535 | 4535 | 4535 | 106 |
| 271 | 20231106 | 140300 | 2351640865 | 4540 | 4540 | 4545 | 4540 | 931 |
| 272 | 20231106 | 140200 | 2347414020 | 4540 | 4540 | 4540 | 4540 | 38 |
| 273 | 20231106 | 140100 | 2347241500 | 4540 | 4540 | 4545 | 4540 | 194 |
| 274 | 20231106 | 140000 | 2346360555 | 4540 | 4545 | 4545 | 4540 | 351 |
| 275 | 20231106 | 135900 | 2344766010 | 4545 | 4545 | 4545 | 4545 | 21 |
| 276 | 20231106 | 135800 | 2344670565 | 4545 | 4540 | 4545 | 4540 | 319 |
| 277 | 20231106 | 135700 | 2343221820 | 4540 | 4535 | 4540 | 4535 | 1002 |
| 278 | 20231106 | 135600 | 2338677645 | 4535 | 4535 | 4535 | 4535 | 1522 |
| 279 | 20231106 | 135500 | 2331775375 | 4535 | 4535 | 4535 | 4535 | 351 |
| 280 | 20231106 | 135400 | 2330183590 | 4535 | 4535 | 4535 | 4535 | 59 |
| 281 | 20231106 | 135300 | 2329916025 | 4530 | 4535 | 4535 | 4530 | 1081 |
| 282 | 20231106 | 135200 | 2325014085 | 4530 | 4535 | 4535 | 4530 | 1589 |
| 283 | 20231106 | 135100 | 2317809070 | 4530 | 4535 | 4535 | 4530 | 505 |
| 284 | 20231106 | 135000 | 2315518920 | 4535 | 4530 | 4535 | 4530 | 146 |
| 285 | 20231106 | 134900 | 2314856835 | 4535 | 4535 | 4535 | 4530 | 2052 |
| 286 | 20231106 | 134800 | 2305558745 | 4535 | 4535 | 4540 | 4535 | 1302 |
| 287 | 20231106 | 134700 | 2299650820 | 4540 | 4540 | 4540 | 4540 | 31 |
| 288 | 20231106 | 134600 | 2299510080 | 4540 | 4535 | 4540 | 4535 | 199 |
| 289 | 20231106 | 134500 | 2298607090 | 4535 | 4545 | 4545 | 4535 | 22 |
| 290 | 20231106 | 134400 | 2298507110 | 4535 | 4535 | 4540 | 4535 | 137 |
| 291 | 20231106 | 134300 | 2297885315 | 4545 | 4550 | 4550 | 4540 | 319 |
| 292 | 20231106 | 134200 | 2296435620 | 4550 | 4550 | 4550 | 4550 | 1 |
| 293 | 20231106 | 134100 | 2296431070 | 4550 | 4550 | 4550 | 4550 | 432 |
| 294 | 20231106 | 134000 | 2294465470 | 4550 | 4550 | 4550 | 4550 | 266 |
| 295 | 20231106 | 133900 | 2293255170 | 4535 | 4530 | 4535 | 4530 | 977 |
| 296 | 20231106 | 133800 | 2288828400 | 4525 | 4530 | 4530 | 4525 | 161 |
| 297 | 20231106 | 133700 | 2288099870 | 4530 | 4530 | 4530 | 4530 | 232 |
| 298 | 20231106 | 133600 | 2287048910 | 4520 | 4530 | 4530 | 4520 | 606 |
| 299 | 20231106 | 133500 | 2284307730 | 4530 | 4520 | 4530 | 4515 | 3395 |
| 300 | 20231106 | 133400 | 2268956375 | 4520 | 4525 | 4525 | 4520 | 814 |
| 301 | 20231106 | 133300 | 2265275555 | 4525 | 4525 | 4525 | 4520 | 862 |
| 302 | 20231106 | 133200 | 2261379225 | 4525 | 4525 | 4535 | 4520 | 1131 |
| 303 | 20231106 | 133100 | 2256261990 | 4530 | 4530 | 4530 | 4530 | 545 |
| 304 | 20231106 | 133000 | 2253793140 | 4530 | 4530 | 4535 | 4530 | 874 |
| 305 | 20231106 | 132900 | 2249833815 | 4530 | 4535 | 4535 | 4530 | 640 |
| 306 | 20231106 | 132800 | 2246931420 | 4535 | 4535 | 4535 | 4530 | 1781 |
| 307 | 20231106 | 132700 | 2238854595 | 4535 | 4535 | 4535 | 4535 | 200 |
| 308 | 20231106 | 132600 | 2237947595 | 4545 | 4545 | 4545 | 4545 | 24 |
| 309 | 20231106 | 132500 | 2237838515 | 4540 | 4535 | 4540 | 4535 | 1155 |
| 310 | 20231106 | 132400 | 2232597590 | 4540 | 4535 | 4540 | 4520 | 5362 |
| 311 | 20231106 | 132300 | 2208335565 | 4535 | 4535 | 4535 | 4530 | 1598 |
| 312 | 20231106 | 132200 | 2201089620 | 4530 | 4540 | 4540 | 4530 | 1119 |
| 313 | 20231106 | 132100 | 2196013770 | 4540 | 4540 | 4540 | 4540 | 21 |
| 314 | 20231106 | 132000 | 2195918430 | 4540 | 4555 | 4555 | 4540 | 5221 |
| 315 | 20231106 | 131900 | 2172212825 | 4540 | 4555 | 4555 | 4540 | 35 |
| 316 | 20231106 | 131800 | 2172053430 | 4555 | 4540 | 4560 | 4540 | 5051 |
| 317 | 20231106 | 131700 | 2149111950 | 4555 | 4555 | 4555 | 4540 | 1091 |
| 318 | 20231106 | 131600 | 2144152750 | 4555 | 4540 | 4555 | 4540 | 1912 |
| 319 | 20231106 | 131500 | 2135462305 | 4540 | 4540 | 4540 | 4540 | 247 |
| 320 | 20231106 | 131400 | 2134340925 | 4535 | 4520 | 4535 | 4520 | 2295 |
| 321 | 20231106 | 131300 | 2123959880 | 4520 | 4520 | 4525 | 4520 | 1726 |
| 322 | 20231106 | 131200 | 2116156670 | 4515 | 4525 | 4525 | 4515 | 2033 |
| 323 | 20231106 | 131100 | 2106967525 | 4525 | 4520 | 4525 | 4520 | 1640 |
| 324 | 20231106 | 131000 | 2099553710 | 4525 | 4525 | 4530 | 4520 | 1686 |
| 325 | 20231106 | 130900 | 2091924460 | 4525 | 4530 | 4530 | 4525 | 3092 |
| 326 | 20231106 | 130800 | 2077918025 | 4535 | 4535 | 4535 | 4530 | 735 |
| 327 | 20231106 | 130700 | 2074584900 | 4535 | 4540 | 4540 | 4535 | 332 |
| 328 | 20231106 | 130600 | 2073079005 | 4540 | 4535 | 4540 | 4530 | 1069 |
| 329 | 20231106 | 130500 | 2068235925 | 4540 | 4540 | 4540 | 4540 | 0 |
| 330 | 20231106 | 130400 | 2068235925 | 4540 | 4540 | 4545 | 4535 | 7488 |
| 331 | 20231106 | 130300 | 2034260195 | 4545 | 4550 | 4550 | 4545 | 333 |
| 332 | 20231106 | 130200 | 2032746620 | 4550 | 4550 | 4555 | 4550 | 831 |
| 333 | 20231106 | 130100 | 2028965535 | 4550 | 4555 | 4555 | 4550 | 123 |
| 334 | 20231106 | 130000 | 2028405275 | 4550 | 4555 | 4555 | 4550 | 2 |
| 335 | 20231106 | 125900 | 2028396170 | 4555 | 4555 | 4555 | 4555 | 27 |
| 336 | 20231106 | 125800 | 2028273185 | 4555 | 4555 | 4555 | 4555 | 0 |
| 337 | 20231106 | 125700 | 2028273185 | 4555 | 4545 | 4555 | 4545 | 33 |
| 338 | 20231106 | 125600 | 2028122985 | 4545 | 4545 | 4545 | 4545 | 85 |
| 339 | 20231106 | 125500 | 2027736660 | 4545 | 4545 | 4555 | 4545 | 33 |
| 340 | 20231106 | 125400 | 2027586375 | 4555 | 4540 | 4555 | 4540 | 620 |
| 341 | 20231106 | 125300 | 2024765925 | 4545 | 4545 | 4545 | 4540 | 684 |
| 342 | 20231106 | 125200 | 2021658130 | 4545 | 4550 | 4550 | 4545 | 52 |
| 343 | 20231106 | 125100 | 2021421660 | 4550 | 4550 | 4550 | 4545 | 223 |
| 344 | 20231106 | 125000 | 2020407015 | 4550 | 4555 | 4555 | 4550 | 108 |
| 345 | 20231106 | 124900 | 2019915175 | 4540 | 4560 | 4560 | 4540 | 6257 |
| 346 | 20231106 | 124800 | 1991459505 | 4565 | 4560 | 4565 | 4560 | 56 |
| 347 | 20231106 | 124700 | 1991203990 | 4565 | 4565 | 4565 | 4565 | 0 |
| 348 | 20231106 | 124600 | 1991203990 | 4565 | 4560 | 4565 | 4560 | 598 |
| 349 | 20231106 | 124500 | 1988475795 | 4555 | 4555 | 4555 | 4555 | 11 |
| 350 | 20231106 | 124400 | 1988425690 | 4560 | 4555 | 4560 | 4555 | 188 |
| 351 | 20231106 | 124300 | 1987569245 | 4550 | 4550 | 4550 | 4550 | 51 |
| 352 | 20231106 | 124200 | 1987337195 | 4555 | 4555 | 4555 | 4555 | 387 |
| 353 | 20231106 | 124100 | 1985574410 | 4555 | 4555 | 4555 | 4550 | 1364 |
| 354 | 20231106 | 124000 | 1979366660 | 4550 | 4555 | 4555 | 4550 | 226 |
| 355 | 20231106 | 123900 | 1978337235 | 4560 | 4555 | 4560 | 4555 | 108 |
| 356 | 20231106 | 123800 | 1977844780 | 4555 | 4545 | 4555 | 4545 | 1027 |
| 357 | 20231106 | 123700 | 1973167290 | 4550 | 4550 | 4550 | 4540 | 300 |
| 358 | 20231106 | 123600 | 1971802340 | 4540 | 4540 | 4550 | 4535 | 1806 |
| 359 | 20231106 | 123500 | 1963610165 | 4540 | 4545 | 4545 | 4540 | 1457 |
| 360 | 20231106 | 123400 | 1956995065 | 4540 | 4565 | 4565 | 4540 | 7089 |
| 361 | 20231106 | 123300 | 1924699280 | 4570 | 4570 | 4570 | 4565 | 222 |
| 362 | 20231106 | 123200 | 1923685610 | 4570 | 4565 | 4570 | 4565 | 222 |
| 363 | 20231106 | 123100 | 1922671075 | 4570 | 4565 | 4570 | 4565 | 22 |
| 364 | 20231106 | 123000 | 1922570540 | 4570 | 4565 | 4570 | 4565 | 301 |
| 365 | 20231106 | 122900 | 1921194975 | 4560 | 4560 | 4560 | 4560 | 126 |
| 366 | 20231106 | 122800 | 1920620415 | 4560 | 4565 | 4565 | 4560 | 124 |
| 367 | 20231106 | 122700 | 1920054770 | 4560 | 4560 | 4560 | 4560 | 0 |
| 368 | 20231106 | 122600 | 1920054770 | 4560 | 4575 | 4580 | 4560 | 4254 |
| 369 | 20231106 | 122500 | 1900642785 | 4575 | 4575 | 4575 | 4575 | 1 |
| 370 | 20231106 | 122400 | 1900638210 | 4570 | 4575 | 4580 | 4570 | 614 |
| 371 | 20231106 | 122300 | 1897831360 | 4575 | 4580 | 4580 | 4575 | 201 |
| 372 | 20231106 | 122200 | 1896910785 | 4585 | 4580 | 4585 | 4580 | 22 |
| 373 | 20231106 | 122100 | 1896809920 | 4590 | 4590 | 4590 | 4580 | 2060 |
| 374 | 20231106 | 122000 | 1887359590 | 4600 | 4600 | 4600 | 4600 | 21 |
| 375 | 20231106 | 121900 | 1887262990 | 4590 | 4605 | 4605 | 4590 | 39 |
| 376 | 20231106 | 121800 | 1887083665 | 4605 | 4595 | 4605 | 4590 | 161 |
| 377 | 20231106 | 121700 | 1886343730 | 4605 | 4605 | 4605 | 4605 | 491 |
| 378 | 20231106 | 121600 | 1884082675 | 4610 | 4605 | 4610 | 4585 | 9 |
| 379 | 20231106 | 121500 | 1884041315 | 4585 | 4600 | 4610 | 4585 | 1787 |
| 380 | 20231106 | 121400 | 1875819720 | 4600 | 4605 | 4605 | 4600 | 11 |
| 381 | 20231106 | 121300 | 1875769115 | 4600 | 4590 | 4600 | 4580 | 1483 |
| 382 | 20231106 | 121200 | 1868950580 | 4590 | 4605 | 4605 | 4585 | 4417 |
| 383 | 20231106 | 121100 | 1848672220 | 4605 | 4605 | 4605 | 4605 | 103 |
| 384 | 20231106 | 121000 | 1848197905 | 4610 | 4595 | 4610 | 4595 | 2050 |
| 385 | 20231106 | 120900 | 1838770100 | 4595 | 4590 | 4595 | 4590 | 320 |
| 386 | 20231106 | 120800 | 1837301195 | 4590 | 4585 | 4590 | 4585 | 1278 |
| 387 | 20231106 | 120700 | 1831436475 | 4590 | 4590 | 4590 | 4590 | 1151 |
| 388 | 20231106 | 120600 | 1826153385 | 4585 | 4585 | 4585 | 4580 | 1051 |
| 389 | 20231106 | 120500 | 1821337265 | 4580 | 4570 | 4580 | 4560 | 1799 |
| 390 | 20231106 | 120400 | 1813113585 | 4570 | 4570 | 4570 | 4570 | 91 |
| 391 | 20231106 | 120300 | 1812697715 | 4570 | 4570 | 4570 | 4570 | 962 |
| 392 | 20231106 | 120200 | 1808301375 | 4580 | 4580 | 4580 | 4570 | 793 |
| 393 | 20231106 | 120100 | 1804674535 | 4585 | 4575 | 4585 | 4575 | 699 |
| 394 | 20231106 | 120000 | 1801473005 | 4575 | 4580 | 4580 | 4575 | 1028 |
| 395 | 20231106 | 115900 | 1796769760 | 4585 | 4585 | 4585 | 4585 | 195 |
| 396 | 20231106 | 115800 | 1795875685 | 4590 | 4580 | 4590 | 4580 | 466 |
| 397 | 20231106 | 115700 | 1793738800 | 4590 | 4580 | 4590 | 4575 | 4300 |
| 398 | 20231106 | 115600 | 1774053805 | 4580 | 4575 | 4580 | 4575 | 84 |
| 399 | 20231106 | 115500 | 1773669190 | 4575 | 4580 | 4580 | 4575 | 67 |
| 400 | 20231106 | 115400 | 1773362605 | 4575 | 4575 | 4580 | 4570 | 935 |
| 401 | 20231106 | 115300 | 1769084980 | 4570 | 4560 | 4575 | 4560 | 225 |
| 402 | 20231106 | 115200 | 1768058835 | 4560 | 4560 | 4560 | 4560 | 1805 |
| 403 | 20231106 | 115100 | 1759828035 | 4560 | 4560 | 4565 | 4560 | 2130 |
| 404 | 20231106 | 115000 | 1750115130 | 4565 | 4570 | 4575 | 4560 | 970 |
| 405 | 20231106 | 114900 | 1745684800 | 4570 | 4555 | 4570 | 4555 | 1365 |
| 406 | 20231106 | 114800 | 1739462965 | 4555 | 4540 | 4555 | 4540 | 575 |
| 407 | 20231106 | 114700 | 1736844390 | 4540 | 4540 | 4540 | 4535 | 2330 |
| 408 | 20231106 | 114600 | 1726273420 | 4540 | 4545 | 4545 | 4540 | 1851 |
| 409 | 20231106 | 114500 | 1717867665 | 4545 | 4540 | 4545 | 4535 | 1099 |
| 410 | 20231106 | 114400 | 1712880200 | 4530 | 4540 | 4545 | 4530 | 3431 |
| 411 | 20231106 | 114300 | 1697324890 | 4540 | 4540 | 4540 | 4535 | 742 |
| 412 | 20231106 | 114200 | 1693956215 | 4535 | 4545 | 4550 | 4535 | 3596 |
| 413 | 20231106 | 114100 | 1677630985 | 4545 | 4545 | 4550 | 4545 | 620 |
| 414 | 20231106 | 114000 | 1674812490 | 4550 | 4540 | 4550 | 4540 | 399 |
| 415 | 20231106 | 113900 | 1672999725 | 4540 | 4535 | 4540 | 4535 | 108 |
| 416 | 20231106 | 113800 | 1672509935 | 4535 | 4530 | 4535 | 4530 | 187 |
| 417 | 20231106 | 113700 | 1671662715 | 4530 | 4530 | 4530 | 4525 | 380 |
| 418 | 20231106 | 113600 | 1669942485 | 4530 | 4530 | 4530 | 4520 | 761 |
| 419 | 20231106 | 113500 | 1666499995 | 4525 | 4520 | 4530 | 4520 | 754 |
| 420 | 20231106 | 113400 | 1663085155 | 4520 | 4520 | 4530 | 4520 | 1173 |
| 421 | 20231106 | 113300 | 1657780605 | 4530 | 4510 | 4530 | 4510 | 506 |
| 422 | 20231106 | 113200 | 1655493600 | 4510 | 4520 | 4520 | 4510 | 1288 |
| 423 | 20231106 | 113100 | 1649681125 | 4520 | 4510 | 4520 | 4510 | 939 |
| 424 | 20231106 | 113000 | 1645444180 | 4510 | 4520 | 4520 | 4500 | 1436 |
| 425 | 20231106 | 112900 | 1638973555 | 4520 | 4520 | 4520 | 4490 | 3701 |
| 426 | 20231106 | 112800 | 1622299150 | 4520 | 4545 | 4545 | 4500 | 10134 |
| 427 | 20231106 | 112700 | 1576515350 | 4535 | 4545 | 4545 | 4535 | 10317 |
| 428 | 20231106 | 112600 | 1529675525 | 4550 | 4585 | 4585 | 4550 | 1576 |
| 429 | 20231106 | 112500 | 1522500680 | 4550 | 4565 | 4565 | 4545 | 6884 |
| 430 | 20231106 | 112400 | 1491144990 | 4565 | 4570 | 4590 | 4565 | 11358 |
| 431 | 20231106 | 112300 | 1439291580 | 4570 | 4565 | 4575 | 4565 | 2634 |
| 432 | 20231106 | 112200 | 1427253895 | 4565 | 4595 | 4600 | 4565 | 14916 |
| 433 | 20231106 | 112100 | 1358975345 | 4600 | 4610 | 4610 | 4600 | 4532 |
| 434 | 20231106 | 112000 | 1338104430 | 4620 | 4610 | 4620 | 4610 | 221 |
| 435 | 20231106 | 111900 | 1337085410 | 4605 | 4620 | 4620 | 4605 | 128 |
| 436 | 20231106 | 111800 | 1336495925 | 4620 | 4610 | 4620 | 4610 | 442 |
| 437 | 20231106 | 111700 | 1334458095 | 4610 | 4620 | 4625 | 4610 | 2076 |
| 438 | 20231106 | 111600 | 1324886955 | 4625 | 4625 | 4625 | 4625 | 742 |
| 439 | 20231106 | 111500 | 1321455205 | 4630 | 4630 | 4630 | 4630 | 147 |
| 440 | 20231106 | 111400 | 1320774595 | 4630 | 4630 | 4630 | 4630 | 2010 |
| 441 | 20231106 | 111300 | 1311468295 | 4630 | 4630 | 4640 | 4625 | 1377 |
| 442 | 20231106 | 111200 | 1305094705 | 4630 | 4630 | 4630 | 4625 | 458 |
| 443 | 20231106 | 111100 | 1302974265 | 4625 | 4615 | 4625 | 4615 | 524 |
| 444 | 20231106 | 111000 | 1300553235 | 4610 | 4605 | 4610 | 4605 | 480 |
| 445 | 20231106 | 110900 | 1298340590 | 4610 | 4600 | 4610 | 4600 | 356 |
| 446 | 20231106 | 110800 | 1296702780 | 4600 | 4620 | 4620 | 4600 | 3347 |
| 447 | 20231106 | 110700 | 1281290455 | 4620 | 4610 | 4620 | 4610 | 749 |
| 448 | 20231106 | 110600 | 1277835225 | 4615 | 4620 | 4620 | 4615 | 2160 |
| 449 | 20231106 | 110500 | 1267864515 | 4625 | 4620 | 4625 | 4620 | 149 |
| 450 | 20231106 | 110400 | 1267175490 | 4620 | 4625 | 4625 | 4620 | 838 |
| 451 | 20231106 | 110300 | 1263303675 | 4625 | 4630 | 4630 | 4625 | 314 |
| 452 | 20231106 | 110200 | 1261851355 | 4630 | 4635 | 4635 | 4630 | 493 |
| 453 | 20231106 | 110100 | 1259568660 | 4635 | 4635 | 4635 | 4635 | 74 |
| 454 | 20231106 | 110000 | 1259225670 | 4645 | 4645 | 4645 | 4645 | 22 |
| 455 | 20231106 | 105900 | 1259123480 | 4645 | 4630 | 4645 | 4630 | 120 |
| 456 | 20231106 | 105800 | 1258567240 | 4625 | 4630 | 4645 | 4625 | 3168 |
| 457 | 20231106 | 105700 | 1243901520 | 4630 | 4650 | 4650 | 4630 | 214 |
| 458 | 20231106 | 105600 | 1242908135 | 4650 | 4655 | 4655 | 4625 | 81 |
| 459 | 20231106 | 105500 | 1242531470 | 4655 | 4625 | 4655 | 4620 | 18757 |
| 460 | 20231106 | 105400 | 1155593690 | 4635 | 4650 | 4650 | 4625 | 9268 |
| 461 | 20231106 | 105300 | 1112642500 | 4650 | 4650 | 4655 | 4650 | 557 |
| 462 | 20231106 | 105200 | 1110051580 | 4650 | 4630 | 4650 | 4630 | 2191 |
| 463 | 20231106 | 105100 | 1099905110 | 4630 | 4650 | 4650 | 4630 | 73 |
| 464 | 20231106 | 105000 | 1099565700 | 4630 | 4635 | 4635 | 4630 | 2851 |
| 465 | 20231106 | 104900 | 1086355665 | 4635 | 4640 | 4660 | 4635 | 1890 |
| 466 | 20231106 | 104800 | 1077586490 | 4650 | 4660 | 4660 | 4640 | 2107 |
| 467 | 20231106 | 104700 | 1067779470 | 4660 | 4650 | 4660 | 4650 | 636 |
| 468 | 20231106 | 104600 | 1064821370 | 4650 | 4640 | 4655 | 4640 | 370 |
| 469 | 20231106 | 104500 | 1063100470 | 4640 | 4645 | 4650 | 4640 | 2764 |
| 470 | 20231106 | 104400 | 1050270930 | 4645 | 4650 | 4650 | 4645 | 1416 |
| 471 | 20231106 | 104300 | 1043691530 | 4650 | 4645 | 4650 | 4640 | 639 |
| 472 | 20231106 | 104200 | 1040723255 | 4640 | 4660 | 4660 | 4640 | 931 |
| 473 | 20231106 | 104100 | 1036398240 | 4660 | 4635 | 4660 | 4635 | 820 |
| 474 | 20231106 | 104000 | 1032583415 | 4640 | 4655 | 4655 | 4640 | 1937 |
| 475 | 20231106 | 103900 | 1023578760 | 4655 | 4640 | 4655 | 4640 | 2928 |
| 476 | 20231106 | 103800 | 1009970160 | 4640 | 4630 | 4645 | 4630 | 2091 |
| 477 | 20231106 | 103700 | 1000266320 | 4625 | 4640 | 4640 | 4625 | 914 |
| 478 | 20231106 | 103600 | 996031585 | 4640 | 4620 | 4650 | 4620 | 23635 |
| 479 | 20231106 | 103500 | 886555905 | 4615 | 4615 | 4615 | 4610 | 372 |
| 480 | 20231106 | 103400 | 884839145 | 4615 | 4610 | 4615 | 4610 | 1835 |
| 481 | 20231106 | 103300 | 876379690 | 4610 | 4610 | 4610 | 4610 | 63 |
| 482 | 20231106 | 103200 | 876089260 | 4610 | 4610 | 4610 | 4610 | 18 |
| 483 | 20231106 | 103100 | 876006280 | 4610 | 4620 | 4620 | 4610 | 356 |
| 484 | 20231106 | 103000 | 874362410 | 4615 | 4580 | 4615 | 4580 | 3670 |
| 485 | 20231106 | 102900 | 857448245 | 4575 | 4575 | 4605 | 4575 | 885 |
| 486 | 20231106 | 102800 | 853392515 | 4600 | 4575 | 4600 | 4570 | 1737 |
| 487 | 20231106 | 102700 | 845417645 | 4600 | 4600 | 4600 | 4600 | 383 |
| 488 | 20231106 | 102600 | 843655845 | 4600 | 4600 | 4600 | 4600 | 0 |
| 489 | 20231106 | 102500 | 843655845 | 4600 | 4575 | 4600 | 4565 | 3814 |
| 490 | 20231106 | 102400 | 826190080 | 4570 | 4570 | 4570 | 4570 | 51 |
| 491 | 20231106 | 102300 | 825957010 | 4570 | 4575 | 4590 | 4570 | 476 |
| 492 | 20231106 | 102200 | 823781240 | 4565 | 4595 | 4595 | 4565 | 1426 |
| 493 | 20231106 | 102100 | 817263265 | 4580 | 4580 | 4580 | 4580 | 1000 |
| 494 | 20231106 | 102000 | 812683265 | 4585 | 4585 | 4585 | 4580 | 1320 |
| 495 | 20231106 | 101900 | 806631165 | 4595 | 4595 | 4595 | 4595 | 0 |
| 496 | 20231106 | 101800 | 806631165 | 4595 | 4600 | 4600 | 4595 | 33 |
| 497 | 20231106 | 101700 | 806479375 | 4600 | 4595 | 4600 | 4590 | 1222 |
| 498 | 20231106 | 101600 | 800862585 | 4595 | 4570 | 4595 | 4560 | 4463 |
| 499 | 20231106 | 101500 | 780460980 | 4570 | 4580 | 4580 | 4570 | 2117 |
| 500 | 20231106 | 101400 | 770769755 | 4595 | 4595 | 4595 | 4575 | 484 |
| 501 | 20231106 | 101300 | 768554410 | 4595 | 4595 | 4595 | 4595 | 0 |
| 502 | 20231106 | 101200 | 768554410 | 4595 | 4575 | 4595 | 4575 | 1733 |
| 503 | 20231106 | 101100 | 760622265 | 4580 | 4595 | 4600 | 4580 | 4648 |
| 504 | 20231106 | 101000 | 739292260 | 4595 | 4595 | 4595 | 4595 | 44 |
| 505 | 20231106 | 100900 | 739090080 | 4600 | 4590 | 4600 | 4585 | 486 |
| 506 | 20231106 | 100800 | 736859265 | 4585 | 4585 | 4595 | 4585 | 254 |
| 507 | 20231106 | 100700 | 735693445 | 4585 | 4585 | 4600 | 4585 | 1036 |
| 508 | 20231106 | 100600 | 730943060 | 4585 | 4600 | 4600 | 4585 | 600 |
| 509 | 20231106 | 100500 | 728191970 | 4600 | 4585 | 4600 | 4585 | 510 |
| 510 | 20231106 | 100400 | 725853305 | 4600 | 4585 | 4600 | 4585 | 130 |
| 511 | 20231106 | 100300 | 725256625 | 4600 | 4600 | 4600 | 4595 | 508 |
| 512 | 20231106 | 100200 | 722919830 | 4600 | 4600 | 4600 | 4600 | 499 |
| 513 | 20231106 | 100100 | 720624430 | 4600 | 4590 | 4600 | 4580 | 531 |
| 514 | 20231106 | 100000 | 718189340 | 4600 | 4610 | 4610 | 4600 | 39 |
| 515 | 20231106 | 095900 | 718009730 | 4610 | 4610 | 4610 | 4585 | 242 |
| 516 | 20231106 | 095800 | 716895110 | 4610 | 4580 | 4610 | 4580 | 724 |
| 517 | 20231106 | 095700 | 713578560 | 4580 | 4600 | 4600 | 4580 | 566 |
| 518 | 20231106 | 095600 | 710985280 | 4605 | 4605 | 4610 | 4605 | 730 |
| 519 | 20231106 | 095500 | 707623525 | 4610 | 4615 | 4615 | 4580 | 49 |
| 520 | 20231106 | 095400 | 707398635 | 4575 | 4595 | 4600 | 4570 | 2902 |
| 521 | 20231106 | 095300 | 694101330 | 4595 | 4600 | 4620 | 4595 | 1223 |
| 522 | 20231106 | 095200 | 688471620 | 4620 | 4595 | 4620 | 4595 | 175 |
| 523 | 20231106 | 095100 | 687666970 | 4595 | 4600 | 4600 | 4590 | 3948 |
| 524 | 20231106 | 095000 | 669530050 | 4590 | 4595 | 4600 | 4590 | 1378 |
| 525 | 20231106 | 094900 | 663199930 | 4595 | 4620 | 4620 | 4595 | 132 |
| 526 | 20231106 | 094800 | 662592060 | 4625 | 4625 | 4625 | 4625 | 36 |
| 527 | 20231106 | 094700 | 662425560 | 4590 | 4575 | 4625 | 4575 | 611 |
| 528 | 20231106 | 094600 | 659620110 | 4575 | 4575 | 4575 | 4575 | 77 |
| 529 | 20231106 | 094500 | 659267835 | 4580 | 4585 | 4585 | 4580 | 1937 |
| 530 | 20231106 | 094400 | 650394225 | 4585 | 4585 | 4585 | 4585 | 187 |
| 531 | 20231106 | 094300 | 649536830 | 4585 | 4580 | 4585 | 4580 | 357 |
| 532 | 20231106 | 094200 | 647900050 | 4595 | 4630 | 4630 | 4595 | 1424 |
| 533 | 20231106 | 094100 | 641348005 | 4630 | 4610 | 4630 | 4610 | 2238 |
| 534 | 20231106 | 094000 | 631027605 | 4605 | 4605 | 4610 | 4605 | 1989 |
| 535 | 20231106 | 093900 | 621864280 | 4605 | 4630 | 4635 | 4605 | 4492 |
| 536 | 20231106 | 093800 | 601102350 | 4630 | 4610 | 4630 | 4610 | 4452 |
| 537 | 20231106 | 093700 | 580507080 | 4620 | 4620 | 4620 | 4620 | 186 |
| 538 | 20231106 | 093600 | 579647760 | 4620 | 4625 | 4625 | 4605 | 29 |
| 539 | 20231106 | 093500 | 579513765 | 4625 | 4600 | 4635 | 4600 | 11714 |
| 540 | 20231106 | 093400 | 525380640 | 4580 | 4565 | 4580 | 4560 | 2554 |
| 541 | 20231106 | 093300 | 513705985 | 4570 | 4590 | 4605 | 4570 | 4879 |
| 542 | 20231106 | 093200 | 491336715 | 4605 | 4610 | 4620 | 4590 | 8272 |
| 543 | 20231106 | 093100 | 453210120 | 4615 | 4610 | 4620 | 4590 | 3395 |
| 544 | 20231106 | 093000 | 437542560 | 4610 | 4600 | 4610 | 4595 | 2033 |
| 545 | 20231106 | 092900 | 428188085 | 4600 | 4610 | 4610 | 4600 | 853 |
| 546 | 20231106 | 092800 | 424264130 | 4610 | 4605 | 4615 | 4600 | 1882 |
| 547 | 20231106 | 092700 | 415590480 | 4605 | 4575 | 4605 | 4565 | 6522 |
| 548 | 20231106 | 092600 | 385732100 | 4570 | 4580 | 4580 | 4570 | 2192 |
| 549 | 20231106 | 092500 | 375707045 | 4575 | 4605 | 4605 | 4575 | 1095 |
| 550 | 20231106 | 092400 | 370669035 | 4610 | 4575 | 4610 | 4575 | 4689 |
| 551 | 20231106 | 092300 | 349112150 | 4575 | 4605 | 4605 | 4575 | 1246 |
| 552 | 20231106 | 092200 | 343388770 | 4605 | 4605 | 4610 | 4605 | 288 |
| 553 | 20231106 | 092100 | 342061950 | 4600 | 4590 | 4610 | 4575 | 4963 |
| 554 | 20231106 | 092000 | 319267105 | 4585 | 4585 | 4590 | 4585 | 449 |
| 555 | 20231106 | 091900 | 317208180 | 4585 | 4585 | 4585 | 4585 | 101 |
| 556 | 20231106 | 091800 | 316745095 | 4590 | 4580 | 4590 | 4570 | 3713 |
| 557 | 20231106 | 091700 | 299742175 | 4575 | 4575 | 4575 | 4575 | 1666 |
| 558 | 20231106 | 091600 | 292120225 | 4590 | 4600 | 4600 | 4575 | 1990 |
| 559 | 20231106 | 091500 | 283000450 | 4610 | 4605 | 4615 | 4605 | 3759 |
| 560 | 20231106 | 091400 | 265674110 | 4610 | 4580 | 4610 | 4580 | 4494 |
| 561 | 20231106 | 091300 | 244979160 | 4575 | 4570 | 4580 | 4570 | 1592 |
| 562 | 20231106 | 091200 | 237693385 | 4570 | 4570 | 4600 | 4565 | 1936 |
| 563 | 20231106 | 091100 | 228848940 | 4565 | 4605 | 4605 | 4560 | 1717 |
| 564 | 20231106 | 091000 | 220998220 | 4610 | 4585 | 4610 | 4570 | 2044 |
| 565 | 20231106 | 090900 | 211594100 | 4570 | 4585 | 4600 | 4570 | 3079 |
| 566 | 20231106 | 090800 | 197456140 | 4585 | 4600 | 4600 | 4550 | 4002 |
| 567 | 20231106 | 090700 | 179180530 | 4600 | 4580 | 4605 | 4575 | 4528 |
| 568 | 20231106 | 090600 | 158410940 | 4580 | 4580 | 4580 | 4580 | 2503 |
| 569 | 20231106 | 090500 | 146947200 | 4580 | 4545 | 4580 | 4535 | 8922 |
| 570 | 20231106 | 090400 | 106238575 | 4545 | 4545 | 4550 | 4540 | 1285 |
| 571 | 20231106 | 090300 | 100395890 | 4540 | 4535 | 4565 | 4535 | 1844 |
| 572 | 20231106 | 090200 | 92004415 | 4530 | 4535 | 4540 | 4510 | 1397 |
| 573 | 20231106 | 090100 | 85676175 | 4505 | 4540 | 4540 | 4505 | 7875 |
| 574 | 20231106 | 090000 | 49977570 | 4540 | 4570 | 4570 | 4535 | 10988 |