31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 10316 |
| 3 | 20231103 | 182900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 4 | 20231103 | 182800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 5 | 20231103 | 182700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 6 | 20231103 | 182600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 7 | 20231103 | 182500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 8 | 20231103 | 182400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 9 | 20231103 | 182300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 10 | 20231103 | 182200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 11 | 20231103 | 182100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 12 | 20231103 | 182000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 13 | 20231103 | 181900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 14 | 20231103 | 181800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 15 | 20231103 | 181700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 16 | 20231103 | 181600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 17 | 20231103 | 181500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 18 | 20231103 | 181400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 19 | 20231103 | 181300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 20 | 20231103 | 181200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 21 | 20231103 | 181100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 22 | 20231103 | 181000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 23 | 20231103 | 180900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 24 | 20231103 | 180800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 25 | 20231103 | 180700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 26 | 20231103 | 180600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 27 | 20231103 | 180500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 28 | 20231103 | 180400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 29 | 20231103 | 180300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 30 | 20231103 | 180200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 31 | 20231103 | 180100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 32 | 20231103 | 180000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 10316 |
| 33 | 20231103 | 175900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 34 | 20231103 | 175800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 35 | 20231103 | 175700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 36 | 20231103 | 175600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 37 | 20231103 | 175500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 38 | 20231103 | 175400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 39 | 20231103 | 175300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 40 | 20231103 | 175200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 41 | 20231103 | 175100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 42 | 20231103 | 175000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 43 | 20231103 | 174900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 44 | 20231103 | 174800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 45 | 20231103 | 174700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 46 | 20231103 | 174600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 47 | 20231103 | 174500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 48 | 20231103 | 174400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 49 | 20231103 | 174300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 50 | 20231103 | 174200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 51 | 20231103 | 174100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 52 | 20231103 | 174000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 53 | 20231103 | 173900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 54 | 20231103 | 173800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 55 | 20231103 | 173700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 56 | 20231103 | 173600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 57 | 20231103 | 173500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 58 | 20231103 | 173400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 59 | 20231103 | 173300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 60 | 20231103 | 173200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 61 | 20231103 | 173100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 62 | 20231103 | 173000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 10316 |
| 63 | 20231103 | 172900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 64 | 20231103 | 172800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 65 | 20231103 | 172700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 66 | 20231103 | 172600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 67 | 20231103 | 172500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 68 | 20231103 | 172400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 69 | 20231103 | 172300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 70 | 20231103 | 172200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 71 | 20231103 | 172100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 72 | 20231103 | 172000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 73 | 20231103 | 171900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 74 | 20231103 | 171800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 75 | 20231103 | 171700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 76 | 20231103 | 171600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 77 | 20231103 | 171500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 78 | 20231103 | 171400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 79 | 20231103 | 171300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 80 | 20231103 | 171200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 81 | 20231103 | 171100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 82 | 20231103 | 171000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 83 | 20231103 | 170900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 84 | 20231103 | 170800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 85 | 20231103 | 170700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 86 | 20231103 | 170600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 87 | 20231103 | 170500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 88 | 20231103 | 170400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 89 | 20231103 | 170300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 90 | 20231103 | 170200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 91 | 20231103 | 170100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 92 | 20231103 | 170000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 10316 |
| 93 | 20231103 | 165900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 94 | 20231103 | 165800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 95 | 20231103 | 165700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 96 | 20231103 | 165600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 97 | 20231103 | 165500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 98 | 20231103 | 165400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 99 | 20231103 | 165300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 100 | 20231103 | 165200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 101 | 20231103 | 165100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 102 | 20231103 | 165000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 103 | 20231103 | 164900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 104 | 20231103 | 164800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 105 | 20231103 | 164700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 106 | 20231103 | 164600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 107 | 20231103 | 164500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 108 | 20231103 | 164400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 109 | 20231103 | 164300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 110 | 20231103 | 164200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 111 | 20231103 | 164100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 112 | 20231103 | 164000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 113 | 20231103 | 163900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 114 | 20231103 | 163800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 115 | 20231103 | 163700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 116 | 20231103 | 163600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 117 | 20231103 | 163500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 118 | 20231103 | 163400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 119 | 20231103 | 163300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 120 | 20231103 | 163200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 121 | 20231103 | 163100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 122 | 20231103 | 163000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 10316 |
| 123 | 20231103 | 162900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 124 | 20231103 | 162800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 125 | 20231103 | 162700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 126 | 20231103 | 162600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 127 | 20231103 | 162500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 128 | 20231103 | 162400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 129 | 20231103 | 162300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 130 | 20231103 | 162200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 131 | 20231103 | 162100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 132 | 20231103 | 162000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 133 | 20231103 | 161900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 134 | 20231103 | 161800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 135 | 20231103 | 161700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 136 | 20231103 | 161600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 137 | 20231103 | 161500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 138 | 20231103 | 161400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 139 | 20231103 | 161300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 140 | 20231103 | 161200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 141 | 20231103 | 161100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 142 | 20231103 | 161000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 143 | 20231103 | 160900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 144 | 20231103 | 160800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 145 | 20231103 | 160700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 146 | 20231103 | 160600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 147 | 20231103 | 160500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 148 | 20231103 | 160400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 149 | 20231103 | 160300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 150 | 20231103 | 160200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 151 | 20231103 | 160100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 152 | 20231103 | 160000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 10316 |
| 153 | 20231103 | 155900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 154 | 20231103 | 155800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 155 | 20231103 | 155700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 156 | 20231103 | 155600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 157 | 20231103 | 155500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 158 | 20231103 | 155400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 159 | 20231103 | 155300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 160 | 20231103 | 155200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 161 | 20231103 | 155100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 162 | 20231103 | 155000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 163 | 20231103 | 154900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 164 | 20231103 | 154800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 165 | 20231103 | 154700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 166 | 20231103 | 154600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 167 | 20231103 | 154500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 168 | 20231103 | 154400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 169 | 20231103 | 154300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 170 | 20231103 | 154200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 171 | 20231103 | 154100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 172 | 20231103 | 154000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 173 | 20231103 | 153900 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 174 | 20231103 | 153800 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 175 | 20231103 | 153700 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 176 | 20231103 | 153600 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 177 | 20231103 | 153500 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 178 | 20231103 | 153400 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 179 | 20231103 | 153300 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 180 | 20231103 | 153200 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 181 | 20231103 | 153100 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 0 |
| 182 | 20231103 | 153000 | 18908351070 | 13800 | 13800 | 13800 | 13800 | 20632 |
| 183 | 20231103 | 152900 | 18765990270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 184 | 20231103 | 152800 | 18765990270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 185 | 20231103 | 152700 | 18765990270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 186 | 20231103 | 152600 | 18765990270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 187 | 20231103 | 152500 | 18765990270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 188 | 20231103 | 152400 | 18765990270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 189 | 20231103 | 152300 | 18765990270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 190 | 20231103 | 152200 | 18765990270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 191 | 20231103 | 152100 | 18765990270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 192 | 20231103 | 152000 | 18765990270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 193 | 20231103 | 151900 | 18765990270 | 13830 | 13850 | 13870 | 13720 | 9950 |
| 194 | 20231103 | 151800 | 18628618170 | 13850 | 13850 | 13850 | 13830 | 2087 |
| 195 | 20231103 | 151700 | 18599732770 | 13840 | 13860 | 13860 | 13840 | 890 |
| 196 | 20231103 | 151600 | 18587403180 | 13860 | 13860 | 13860 | 13820 | 1962 |
| 197 | 20231103 | 151500 | 18560234860 | 13860 | 13840 | 13860 | 13830 | 1394 |
| 198 | 20231103 | 151400 | 18540929070 | 13840 | 13830 | 13840 | 13830 | 1187 |
| 199 | 20231103 | 151300 | 18524504590 | 13830 | 13800 | 13830 | 13790 | 5928 |
| 200 | 20231103 | 151200 | 18442648730 | 13790 | 13790 | 13790 | 13750 | 8411 |
| 201 | 20231103 | 151100 | 18326747930 | 13790 | 13810 | 13820 | 13760 | 2765 |
| 202 | 20231103 | 151000 | 18288625440 | 13800 | 13820 | 13840 | 13800 | 4482 |
| 203 | 20231103 | 150900 | 18226699320 | 13830 | 13850 | 13860 | 13830 | 982 |
| 204 | 20231103 | 150800 | 18213101700 | 13860 | 13870 | 13870 | 13810 | 3059 |
| 205 | 20231103 | 150700 | 18170775970 | 13850 | 13870 | 13880 | 13850 | 1805 |
| 206 | 20231103 | 150600 | 18145739920 | 13870 | 13870 | 13890 | 13860 | 1263 |
| 207 | 20231103 | 150500 | 18128212870 | 13880 | 13900 | 13900 | 13870 | 4597 |
| 208 | 20231103 | 150400 | 18064339820 | 13900 | 13890 | 13900 | 13890 | 4724 |
| 209 | 20231103 | 150300 | 17998700480 | 13880 | 13870 | 13880 | 13870 | 5527 |
| 210 | 20231103 | 150200 | 17921987500 | 13880 | 13870 | 13880 | 13850 | 3480 |
| 211 | 20231103 | 150100 | 17873727710 | 13870 | 13850 | 13870 | 13850 | 1469 |
| 212 | 20231103 | 150000 | 17853360130 | 13860 | 13860 | 13870 | 13850 | 1285 |
| 213 | 20231103 | 145900 | 17835546600 | 13860 | 13870 | 13870 | 13860 | 2449 |
| 214 | 20231103 | 145800 | 17801580240 | 13870 | 13860 | 13880 | 13860 | 3518 |
| 215 | 20231103 | 145700 | 17752790750 | 13860 | 13860 | 13870 | 13850 | 2968 |
| 216 | 20231103 | 145600 | 17711639300 | 13860 | 13860 | 13860 | 13840 | 7884 |
| 217 | 20231103 | 145500 | 17602413160 | 13850 | 13860 | 13860 | 13850 | 1460 |
| 218 | 20231103 | 145400 | 17582178660 | 13860 | 13850 | 13860 | 13850 | 5638 |
| 219 | 20231103 | 145300 | 17504040310 | 13850 | 13850 | 13860 | 13850 | 2755 |
| 220 | 20231103 | 145200 | 17465859560 | 13840 | 13850 | 13850 | 13840 | 1847 |
| 221 | 20231103 | 145100 | 17440280920 | 13850 | 13840 | 13850 | 13830 | 3359 |
| 222 | 20231103 | 145000 | 17393765870 | 13840 | 13830 | 13850 | 13830 | 739 |
| 223 | 20231103 | 144900 | 17383538240 | 13830 | 13850 | 13860 | 13830 | 4889 |
| 224 | 20231103 | 144800 | 17315818340 | 13850 | 13850 | 13870 | 13850 | 3802 |
| 225 | 20231103 | 144700 | 17263127360 | 13850 | 13860 | 13870 | 13840 | 5216 |
| 226 | 20231103 | 144600 | 17190824100 | 13860 | 13840 | 13860 | 13830 | 1063 |
| 227 | 20231103 | 144500 | 17176106690 | 13820 | 13860 | 13870 | 13810 | 2606 |
| 228 | 20231103 | 144400 | 17140035530 | 13860 | 13810 | 13870 | 13810 | 9363 |
| 229 | 20231103 | 144300 | 17010472250 | 13810 | 13780 | 13810 | 13780 | 3979 |
| 230 | 20231103 | 144200 | 16955559190 | 13780 | 13780 | 13790 | 13770 | 3024 |
| 231 | 20231103 | 144100 | 16913879540 | 13780 | 13760 | 13780 | 13760 | 1254 |
| 232 | 20231103 | 144000 | 16896607830 | 13770 | 13750 | 13780 | 13750 | 926 |
| 233 | 20231103 | 143900 | 16883861580 | 13750 | 13750 | 13770 | 13740 | 1279 |
| 234 | 20231103 | 143800 | 16866263950 | 13750 | 13750 | 13760 | 13740 | 1162 |
| 235 | 20231103 | 143700 | 16850285880 | 13750 | 13760 | 13770 | 13750 | 1173 |
| 236 | 20231103 | 143600 | 16834141570 | 13770 | 13780 | 13780 | 13760 | 2664 |
| 237 | 20231103 | 143500 | 16797459420 | 13780 | 13770 | 13780 | 13770 | 1809 |
| 238 | 20231103 | 143400 | 16772533070 | 13770 | 13770 | 13770 | 13740 | 843 |
| 239 | 20231103 | 143300 | 16760930960 | 13780 | 13760 | 13780 | 13760 | 2150 |
| 240 | 20231103 | 143200 | 16731312680 | 13760 | 13780 | 13790 | 13760 | 781 |
| 241 | 20231103 | 143100 | 16720552360 | 13790 | 13810 | 13810 | 13780 | 1216 |
| 242 | 20231103 | 143000 | 16703777760 | 13800 | 13780 | 13820 | 13780 | 3258 |
| 243 | 20231103 | 142900 | 16658831760 | 13790 | 13780 | 13790 | 13770 | 613 |
| 244 | 20231103 | 142800 | 16650385360 | 13770 | 13760 | 13770 | 13750 | 920 |
| 245 | 20231103 | 142700 | 16637723820 | 13750 | 13750 | 13770 | 13740 | 1746 |
| 246 | 20231103 | 142600 | 16613713320 | 13740 | 13780 | 13790 | 13740 | 1927 |
| 247 | 20231103 | 142500 | 16587200150 | 13780 | 13770 | 13790 | 13770 | 984 |
| 248 | 20231103 | 142400 | 16573637370 | 13770 | 13790 | 13800 | 13760 | 1466 |
| 249 | 20231103 | 142300 | 16553435020 | 13800 | 13780 | 13800 | 13760 | 7316 |
| 250 | 20231103 | 142200 | 16452556440 | 13770 | 13730 | 13800 | 13730 | 8920 |
| 251 | 20231103 | 142100 | 16329769130 | 13740 | 13730 | 13740 | 13730 | 2150 |
| 252 | 20231103 | 142000 | 16300243800 | 13730 | 13720 | 13730 | 13720 | 1134 |
| 253 | 20231103 | 141900 | 16284675830 | 13720 | 13720 | 13730 | 13710 | 805 |
| 254 | 20231103 | 141800 | 16273633040 | 13720 | 13730 | 13740 | 13710 | 2149 |
| 255 | 20231103 | 141700 | 16244151140 | 13730 | 13760 | 13770 | 13720 | 1600 |
| 256 | 20231103 | 141600 | 16222146570 | 13760 | 13770 | 13770 | 13750 | 1445 |
| 257 | 20231103 | 141500 | 16202268450 | 13760 | 13760 | 13780 | 13750 | 2559 |
| 258 | 20231103 | 141400 | 16167032080 | 13760 | 13730 | 13770 | 13730 | 1973 |
| 259 | 20231103 | 141300 | 16139904700 | 13720 | 13710 | 13730 | 13700 | 816 |
| 260 | 20231103 | 141200 | 16128708810 | 13710 | 13700 | 13710 | 13690 | 1104 |
| 261 | 20231103 | 141100 | 16113581250 | 13700 | 13680 | 13710 | 13680 | 6670 |
| 262 | 20231103 | 141000 | 16022229580 | 13670 | 13660 | 13680 | 13660 | 1287 |
| 263 | 20231103 | 140900 | 16004629540 | 13660 | 13670 | 13690 | 13660 | 1655 |
| 264 | 20231103 | 140800 | 15982000410 | 13670 | 13660 | 13680 | 13660 | 778 |
| 265 | 20231103 | 140700 | 15971362690 | 13660 | 13670 | 13680 | 13660 | 1057 |
| 266 | 20231103 | 140600 | 15956914930 | 13670 | 13660 | 13670 | 13640 | 1247 |
| 267 | 20231103 | 140500 | 15939879930 | 13660 | 13650 | 13670 | 13650 | 764 |
| 268 | 20231103 | 140400 | 15929447720 | 13640 | 13660 | 13660 | 13640 | 936 |
| 269 | 20231103 | 140300 | 15916674090 | 13660 | 13650 | 13670 | 13650 | 773 |
| 270 | 20231103 | 140200 | 15906117320 | 13650 | 13650 | 13650 | 13640 | 4003 |
| 271 | 20231103 | 140100 | 15851488600 | 13640 | 13660 | 13660 | 13630 | 2031 |
| 272 | 20231103 | 140000 | 15823772720 | 13650 | 13630 | 13670 | 13620 | 4638 |
| 273 | 20231103 | 135900 | 15760445050 | 13630 | 13620 | 13650 | 13610 | 1967 |
| 274 | 20231103 | 135800 | 15733631360 | 13620 | 13600 | 13630 | 13590 | 7564 |
| 275 | 20231103 | 135700 | 15630698400 | 13600 | 13600 | 13600 | 13590 | 1685 |
| 276 | 20231103 | 135600 | 15607789730 | 13600 | 13580 | 13600 | 13570 | 2383 |
| 277 | 20231103 | 135500 | 15575408850 | 13580 | 13590 | 13590 | 13580 | 1396 |
| 278 | 20231103 | 135400 | 15556447770 | 13580 | 13600 | 13600 | 13580 | 1091 |
| 279 | 20231103 | 135300 | 15541620700 | 13590 | 13570 | 13590 | 13570 | 2506 |
| 280 | 20231103 | 135200 | 15507581500 | 13570 | 13550 | 13580 | 13540 | 1775 |
| 281 | 20231103 | 135100 | 15483509980 | 13540 | 13510 | 13550 | 13510 | 1224 |
| 282 | 20231103 | 135000 | 15466952000 | 13510 | 13500 | 13530 | 13500 | 1707 |
| 283 | 20231103 | 134900 | 15443889230 | 13500 | 13510 | 13510 | 13490 | 2035 |
| 284 | 20231103 | 134800 | 15416406750 | 13510 | 13510 | 13510 | 13500 | 1021 |
| 285 | 20231103 | 134700 | 15402616320 | 13500 | 13500 | 13510 | 13500 | 1243 |
| 286 | 20231103 | 134600 | 15385828100 | 13500 | 13500 | 13520 | 13500 | 2461 |
| 287 | 20231103 | 134500 | 15352585450 | 13510 | 13510 | 13510 | 13500 | 1177 |
| 288 | 20231103 | 134400 | 15336688450 | 13510 | 13510 | 13510 | 13490 | 539 |
| 289 | 20231103 | 134300 | 15329409120 | 13500 | 13510 | 13510 | 13490 | 717 |
| 290 | 20231103 | 134200 | 15319729890 | 13510 | 13510 | 13520 | 13480 | 3731 |
| 291 | 20231103 | 134100 | 15269358510 | 13500 | 13500 | 13510 | 13500 | 2552 |
| 292 | 20231103 | 134000 | 15234885720 | 13500 | 13510 | 13510 | 13500 | 2916 |
| 293 | 20231103 | 133900 | 15195494370 | 13500 | 13510 | 13520 | 13500 | 2257 |
| 294 | 20231103 | 133800 | 15165004860 | 13510 | 13500 | 13510 | 13500 | 6328 |
| 295 | 20231103 | 133700 | 15079519690 | 13500 | 13500 | 13520 | 13500 | 2042 |
| 296 | 20231103 | 133600 | 15051935940 | 13500 | 13500 | 13510 | 13500 | 2367 |
| 297 | 20231103 | 133500 | 15019960780 | 13500 | 13510 | 13510 | 13490 | 1297 |
| 298 | 20231103 | 133400 | 15002439500 | 13510 | 13500 | 13510 | 13490 | 894 |
| 299 | 20231103 | 133300 | 14990368530 | 13500 | 13510 | 13510 | 13500 | 1625 |
| 300 | 20231103 | 133200 | 14968430330 | 13510 | 13510 | 13510 | 13500 | 1519 |
| 301 | 20231103 | 133100 | 14947909710 | 13510 | 13500 | 13510 | 13500 | 1136 |
| 302 | 20231103 | 133000 | 14932567500 | 13500 | 13510 | 13510 | 13500 | 704 |
| 303 | 20231103 | 132900 | 14923061140 | 13500 | 13520 | 13520 | 13500 | 403 |
| 304 | 20231103 | 132800 | 14917618400 | 13520 | 13510 | 13520 | 13490 | 4569 |
| 305 | 20231103 | 132700 | 14855921410 | 13510 | 13510 | 13510 | 13500 | 715 |
| 306 | 20231103 | 132600 | 14846266220 | 13500 | 13500 | 13510 | 13500 | 1349 |
| 307 | 20231103 | 132500 | 14828042960 | 13500 | 13500 | 13510 | 13490 | 1752 |
| 308 | 20231103 | 132400 | 14804378170 | 13500 | 13500 | 13500 | 13490 | 1894 |
| 309 | 20231103 | 132300 | 14778822610 | 13500 | 13510 | 13510 | 13490 | 332 |
| 310 | 20231103 | 132200 | 14774340270 | 13500 | 13510 | 13510 | 13500 | 1308 |
| 311 | 20231103 | 132100 | 14756677020 | 13510 | 13510 | 13520 | 13500 | 1194 |
| 312 | 20231103 | 132000 | 14740553450 | 13510 | 13500 | 13520 | 13500 | 1300 |
| 313 | 20231103 | 131900 | 14722992210 | 13500 | 13510 | 13510 | 13500 | 3653 |
| 314 | 20231103 | 131800 | 14673656020 | 13500 | 13510 | 13550 | 13500 | 8158 |
| 315 | 20231103 | 131700 | 14563412080 | 13510 | 13500 | 13510 | 13490 | 1585 |
| 316 | 20231103 | 131600 | 14542018470 | 13500 | 13500 | 13510 | 13500 | 776 |
| 317 | 20231103 | 131500 | 14531542280 | 13500 | 13510 | 13510 | 13500 | 1041 |
| 318 | 20231103 | 131400 | 14517485990 | 13500 | 13510 | 13510 | 13500 | 911 |
| 319 | 20231103 | 131300 | 14505179980 | 13510 | 13510 | 13520 | 13510 | 389 |
| 320 | 20231103 | 131200 | 14499924550 | 13510 | 13520 | 13520 | 13500 | 554 |
| 321 | 20231103 | 131100 | 14492443840 | 13520 | 13520 | 13520 | 13500 | 168 |
| 322 | 20231103 | 131000 | 14490173620 | 13510 | 13510 | 13520 | 13500 | 417 |
| 323 | 20231103 | 130900 | 14484538910 | 13510 | 13520 | 13520 | 13510 | 277 |
| 324 | 20231103 | 130800 | 14480796080 | 13520 | 13520 | 13520 | 13510 | 157 |
| 325 | 20231103 | 130700 | 14478674560 | 13520 | 13510 | 13520 | 13500 | 220 |
| 326 | 20231103 | 130600 | 14475703270 | 13510 | 13500 | 13510 | 13500 | 184 |
| 327 | 20231103 | 130500 | 14473217560 | 13500 | 13510 | 13510 | 13500 | 397 |
| 328 | 20231103 | 130400 | 14467857770 | 13510 | 13510 | 13510 | 13500 | 528 |
| 329 | 20231103 | 130300 | 14460728610 | 13520 | 13510 | 13520 | 13500 | 440 |
| 330 | 20231103 | 130200 | 14454785280 | 13510 | 13510 | 13520 | 13510 | 405 |
| 331 | 20231103 | 130100 | 14449313270 | 13510 | 13490 | 13510 | 13490 | 1080 |
| 332 | 20231103 | 130000 | 14434724930 | 13490 | 13510 | 13510 | 13490 | 1351 |
| 333 | 20231103 | 125900 | 14416487330 | 13510 | 13510 | 13510 | 13500 | 230 |
| 334 | 20231103 | 125800 | 14413381140 | 13500 | 13510 | 13510 | 13500 | 1415 |
| 335 | 20231103 | 125700 | 14394277560 | 13510 | 13500 | 13520 | 13500 | 3468 |
| 336 | 20231103 | 125600 | 14347403260 | 13500 | 13510 | 13520 | 13500 | 1883 |
| 337 | 20231103 | 125500 | 14321972190 | 13510 | 13510 | 13520 | 13500 | 388 |
| 338 | 20231103 | 125400 | 14316730330 | 13510 | 13510 | 13520 | 13510 | 477 |
| 339 | 20231103 | 125300 | 14310285310 | 13510 | 13520 | 13540 | 13510 | 5547 |
| 340 | 20231103 | 125200 | 14235278180 | 13510 | 13520 | 13520 | 13510 | 978 |
| 341 | 20231103 | 125100 | 14222062470 | 13520 | 13500 | 13520 | 13500 | 482 |
| 342 | 20231103 | 125000 | 14215548710 | 13500 | 13510 | 13520 | 13500 | 273 |
| 343 | 20231103 | 124900 | 14211859120 | 13510 | 13510 | 13520 | 13510 | 840 |
| 344 | 20231103 | 124800 | 14200507020 | 13510 | 13510 | 13520 | 13490 | 3604 |
| 345 | 20231103 | 124700 | 14151863450 | 13520 | 13520 | 13520 | 13500 | 913 |
| 346 | 20231103 | 124600 | 14139520980 | 13510 | 13510 | 13510 | 13500 | 689 |
| 347 | 20231103 | 124500 | 14130213680 | 13510 | 13510 | 13520 | 13510 | 926 |
| 348 | 20231103 | 124400 | 14117701770 | 13510 | 13520 | 13520 | 13510 | 1118 |
| 349 | 20231103 | 124300 | 14102592600 | 13520 | 13520 | 13520 | 13510 | 3669 |
| 350 | 20231103 | 124200 | 14053004770 | 13510 | 13510 | 13530 | 13510 | 3528 |
| 351 | 20231103 | 124100 | 14005310870 | 13510 | 13510 | 13520 | 13500 | 842 |
| 352 | 20231103 | 124000 | 13993935350 | 13520 | 13510 | 13530 | 13510 | 111 |
| 353 | 20231103 | 123900 | 13992434610 | 13520 | 13520 | 13530 | 13510 | 260 |
| 354 | 20231103 | 123800 | 13988919960 | 13480 | 13480 | 13510 | 13480 | 1771 |
| 355 | 20231103 | 123700 | 13965020680 | 13460 | 13480 | 13480 | 13460 | 1959 |
| 356 | 20231103 | 123600 | 13938624250 | 13480 | 13470 | 13490 | 13450 | 1364 |
| 357 | 20231103 | 123500 | 13920266080 | 13440 | 13470 | 13490 | 13440 | 8338 |
| 358 | 20231103 | 123400 | 13808101920 | 13460 | 13510 | 13510 | 13460 | 4665 |
| 359 | 20231103 | 123300 | 13745186470 | 13510 | 13510 | 13530 | 13510 | 245 |
| 360 | 20231103 | 123200 | 13741874160 | 13510 | 13520 | 13520 | 13500 | 1541 |
| 361 | 20231103 | 123100 | 13721059860 | 13520 | 13520 | 13520 | 13510 | 249 |
| 362 | 20231103 | 123000 | 13717695040 | 13520 | 13530 | 13530 | 13500 | 2260 |
| 363 | 20231103 | 122900 | 13687174600 | 13500 | 13530 | 13540 | 13500 | 2849 |
| 364 | 20231103 | 122800 | 13648667000 | 13540 | 13560 | 13570 | 13540 | 664 |
| 365 | 20231103 | 122700 | 13639666290 | 13520 | 13560 | 13560 | 13520 | 2523 |
| 366 | 20231103 | 122600 | 13605512500 | 13560 | 13560 | 13560 | 13540 | 846 |
| 367 | 20231103 | 122500 | 13594048960 | 13560 | 13580 | 13590 | 13540 | 2437 |
| 368 | 20231103 | 122400 | 13560999040 | 13580 | 13590 | 13590 | 13580 | 659 |
| 369 | 20231103 | 122300 | 13552048800 | 13590 | 13600 | 13610 | 13580 | 2313 |
| 370 | 20231103 | 122200 | 13520611770 | 13600 | 13600 | 13610 | 13600 | 576 |
| 371 | 20231103 | 122100 | 13512777240 | 13600 | 13590 | 13610 | 13590 | 1029 |
| 372 | 20231103 | 122000 | 13498782720 | 13590 | 13600 | 13610 | 13590 | 2358 |
| 373 | 20231103 | 121900 | 13466719790 | 13600 | 13600 | 13600 | 13590 | 287 |
| 374 | 20231103 | 121800 | 13462816860 | 13600 | 13600 | 13610 | 13590 | 477 |
| 375 | 20231103 | 121700 | 13456328970 | 13600 | 13590 | 13610 | 13590 | 630 |
| 376 | 20231103 | 121600 | 13447760750 | 13600 | 13610 | 13610 | 13590 | 1736 |
| 377 | 20231103 | 121500 | 13424152650 | 13610 | 13640 | 13640 | 13600 | 388 |
| 378 | 20231103 | 121400 | 13418869240 | 13640 | 13660 | 13680 | 13630 | 381 |
| 379 | 20231103 | 121300 | 13413665000 | 13680 | 13610 | 13680 | 13600 | 3083 |
| 380 | 20231103 | 121200 | 13371657410 | 13600 | 13600 | 13610 | 13590 | 1415 |
| 381 | 20231103 | 121100 | 13352412370 | 13590 | 13590 | 13600 | 13590 | 1008 |
| 382 | 20231103 | 121000 | 13338713560 | 13590 | 13610 | 13610 | 13590 | 749 |
| 383 | 20231103 | 120900 | 13328527390 | 13610 | 13600 | 13620 | 13600 | 3275 |
| 384 | 20231103 | 120800 | 13283966270 | 13600 | 13600 | 13600 | 13590 | 553 |
| 385 | 20231103 | 120700 | 13276447820 | 13600 | 13600 | 13600 | 13580 | 3526 |
| 386 | 20231103 | 120600 | 13228526140 | 13600 | 13590 | 13600 | 13590 | 270 |
| 387 | 20231103 | 120500 | 13224856530 | 13600 | 13590 | 13600 | 13590 | 336 |
| 388 | 20231103 | 120400 | 13220289660 | 13600 | 13590 | 13610 | 13580 | 4397 |
| 389 | 20231103 | 120300 | 13160501890 | 13590 | 13570 | 13590 | 13570 | 323 |
| 390 | 20231103 | 120200 | 13156116130 | 13580 | 13570 | 13580 | 13570 | 46 |
| 391 | 20231103 | 120100 | 13155491520 | 13570 | 13590 | 13600 | 13570 | 2735 |
| 392 | 20231103 | 120000 | 13118345230 | 13600 | 13590 | 13600 | 13590 | 2343 |
| 393 | 20231103 | 115900 | 13086487710 | 13590 | 13590 | 13600 | 13580 | 864 |
| 394 | 20231103 | 115800 | 13074738880 | 13600 | 13560 | 13600 | 13560 | 4594 |
| 395 | 20231103 | 115700 | 13012285400 | 13560 | 13550 | 13560 | 13540 | 822 |
| 396 | 20231103 | 115600 | 13001147690 | 13540 | 13550 | 13570 | 13540 | 1132 |
| 397 | 20231103 | 115500 | 12985805870 | 13540 | 13540 | 13560 | 13540 | 365 |
| 398 | 20231103 | 115400 | 12980861300 | 13550 | 13550 | 13560 | 13530 | 1871 |
| 399 | 20231103 | 115300 | 12955525270 | 13540 | 13550 | 13550 | 13530 | 441 |
| 400 | 20231103 | 115200 | 12949553230 | 13530 | 13570 | 13580 | 13530 | 3083 |
| 401 | 20231103 | 115100 | 12907749300 | 13590 | 13590 | 13600 | 13580 | 1360 |
| 402 | 20231103 | 115000 | 12889266690 | 13580 | 13590 | 13600 | 13560 | 1765 |
| 403 | 20231103 | 114900 | 12865282750 | 13590 | 13600 | 13600 | 13590 | 360 |
| 404 | 20231103 | 114800 | 12860389580 | 13590 | 13600 | 13600 | 13590 | 2273 |
| 405 | 20231103 | 114700 | 12829489050 | 13590 | 13590 | 13600 | 13590 | 734 |
| 406 | 20231103 | 114600 | 12819513900 | 13600 | 13600 | 13610 | 13590 | 2219 |
| 407 | 20231103 | 114500 | 12789334870 | 13600 | 13570 | 13610 | 13560 | 3945 |
| 408 | 20231103 | 114400 | 12735714700 | 13560 | 13560 | 13580 | 13550 | 678 |
| 409 | 20231103 | 114300 | 12726519150 | 13550 | 13520 | 13550 | 13520 | 699 |
| 410 | 20231103 | 114200 | 12717061710 | 13520 | 13540 | 13540 | 13520 | 481 |
| 411 | 20231103 | 114100 | 12710553220 | 13540 | 13550 | 13560 | 13540 | 233 |
| 412 | 20231103 | 114000 | 12707397630 | 13550 | 13530 | 13560 | 13530 | 401 |
| 413 | 20231103 | 113900 | 12701964770 | 13540 | 13550 | 13550 | 13540 | 1065 |
| 414 | 20231103 | 113800 | 12687539510 | 13550 | 13530 | 13550 | 13520 | 2075 |
| 415 | 20231103 | 113700 | 12659463980 | 13530 | 13540 | 13560 | 13530 | 1586 |
| 416 | 20231103 | 113600 | 12637988150 | 13540 | 13540 | 13580 | 13520 | 1167 |
| 417 | 20231103 | 113500 | 12622193410 | 13540 | 13620 | 13630 | 13540 | 2517 |
| 418 | 20231103 | 113400 | 12588016380 | 13650 | 13630 | 13650 | 13620 | 1479 |
| 419 | 20231103 | 113300 | 12567850620 | 13630 | 13610 | 13650 | 13600 | 3392 |
| 420 | 20231103 | 113200 | 12521630470 | 13610 | 13550 | 13650 | 13550 | 3782 |
| 421 | 20231103 | 113100 | 12470183020 | 13560 | 13590 | 13600 | 13560 | 2350 |
| 422 | 20231103 | 113000 | 12438313630 | 13590 | 13490 | 13630 | 13480 | 6031 |
| 423 | 20231103 | 112900 | 12356479650 | 13500 | 13590 | 13590 | 13420 | 14787 |
| 424 | 20231103 | 112800 | 12156526330 | 13600 | 13630 | 13650 | 13600 | 6283 |
| 425 | 20231103 | 112700 | 12070938130 | 13630 | 13650 | 13660 | 13630 | 5265 |
| 426 | 20231103 | 112600 | 11999120960 | 13650 | 13700 | 13700 | 13650 | 8765 |
| 427 | 20231103 | 112500 | 11879260200 | 13690 | 13710 | 13720 | 13690 | 6159 |
| 428 | 20231103 | 112400 | 11794873470 | 13710 | 13740 | 13740 | 13710 | 5568 |
| 429 | 20231103 | 112300 | 11718438490 | 13730 | 13750 | 13780 | 13730 | 8919 |
| 430 | 20231103 | 112200 | 11595840710 | 13740 | 13790 | 13790 | 13740 | 12131 |
| 431 | 20231103 | 112100 | 11428877800 | 13780 | 13830 | 13830 | 13780 | 4379 |
| 432 | 20231103 | 112000 | 11368475340 | 13830 | 13850 | 13870 | 13790 | 11734 |
| 433 | 20231103 | 111900 | 11206302930 | 13850 | 13910 | 13910 | 13850 | 6652 |
| 434 | 20231103 | 111800 | 11113918300 | 13910 | 13820 | 13910 | 13820 | 11903 |
| 435 | 20231103 | 111700 | 10948612230 | 13830 | 13900 | 13900 | 13830 | 27685 |
| 436 | 20231103 | 111600 | 10564788780 | 13910 | 13900 | 13910 | 13890 | 4823 |
| 437 | 20231103 | 111500 | 10497755170 | 13910 | 13940 | 13940 | 13880 | 8095 |
| 438 | 20231103 | 111400 | 10385147430 | 13940 | 13960 | 13960 | 13930 | 11921 |
| 439 | 20231103 | 111300 | 10218792870 | 13950 | 13930 | 13960 | 13910 | 15242 |
| 440 | 20231103 | 111200 | 10006287650 | 13930 | 13910 | 13930 | 13900 | 8478 |
| 441 | 20231103 | 111100 | 9888339720 | 13920 | 13880 | 13920 | 13880 | 5803 |
| 442 | 20231103 | 111000 | 9807647750 | 13880 | 13880 | 13900 | 13860 | 10167 |
| 443 | 20231103 | 110900 | 9666478800 | 13870 | 13870 | 13900 | 13870 | 6991 |
| 444 | 20231103 | 110800 | 9569442620 | 13870 | 13870 | 13880 | 13850 | 4463 |
| 445 | 20231103 | 110700 | 9507574210 | 13870 | 13880 | 13890 | 13860 | 10427 |
| 446 | 20231103 | 110600 | 9362920350 | 13870 | 13900 | 13910 | 13870 | 8885 |
| 447 | 20231103 | 110500 | 9239535390 | 13900 | 13870 | 13910 | 13850 | 21865 |
| 448 | 20231103 | 110400 | 8935738680 | 13870 | 13800 | 13890 | 13790 | 15159 |
| 449 | 20231103 | 110300 | 8725779510 | 13810 | 13800 | 13810 | 13780 | 6941 |
| 450 | 20231103 | 110200 | 8630045960 | 13780 | 13770 | 13800 | 13770 | 9054 |
| 451 | 20231103 | 110100 | 8505245470 | 13780 | 13760 | 13780 | 13760 | 6118 |
| 452 | 20231103 | 110000 | 8421016860 | 13760 | 13740 | 13770 | 13740 | 8168 |
| 453 | 20231103 | 105900 | 8308704600 | 13740 | 13730 | 13750 | 13730 | 4463 |
| 454 | 20231103 | 105800 | 8247398190 | 13730 | 13710 | 13740 | 13710 | 3808 |
| 455 | 20231103 | 105700 | 8195121520 | 13730 | 13700 | 13730 | 13700 | 3093 |
| 456 | 20231103 | 105600 | 8152722800 | 13700 | 13710 | 13720 | 13690 | 5745 |
| 457 | 20231103 | 105500 | 8074007170 | 13710 | 13710 | 13730 | 13710 | 7809 |
| 458 | 20231103 | 105400 | 7966859240 | 13710 | 13720 | 13720 | 13710 | 3174 |
| 459 | 20231103 | 105300 | 7923328240 | 13710 | 13670 | 13730 | 13670 | 11780 |
| 460 | 20231103 | 105200 | 7761977540 | 13670 | 13660 | 13680 | 13660 | 2012 |
| 461 | 20231103 | 105100 | 7734472920 | 13660 | 13670 | 13670 | 13660 | 2750 |
| 462 | 20231103 | 105000 | 7696890150 | 13670 | 13680 | 13690 | 13650 | 5212 |
| 463 | 20231103 | 104900 | 7625586120 | 13640 | 13620 | 13700 | 13620 | 9157 |
| 464 | 20231103 | 104800 | 7500482790 | 13620 | 13640 | 13660 | 13620 | 12751 |
| 465 | 20231103 | 104700 | 7326595560 | 13640 | 13640 | 13650 | 13610 | 3241 |
| 466 | 20231103 | 104600 | 7282414430 | 13640 | 13640 | 13660 | 13620 | 10915 |
| 467 | 20231103 | 104500 | 7133589560 | 13640 | 13660 | 13680 | 13630 | 5241 |
| 468 | 20231103 | 104400 | 7062078910 | 13690 | 13630 | 13690 | 13620 | 11397 |
| 469 | 20231103 | 104300 | 6906595720 | 13630 | 13650 | 13650 | 13620 | 3552 |
| 470 | 20231103 | 104200 | 6858151090 | 13640 | 13640 | 13640 | 13620 | 7366 |
| 471 | 20231103 | 104100 | 6757734940 | 13640 | 13680 | 13680 | 13600 | 8959 |
| 472 | 20231103 | 104000 | 6635665640 | 13690 | 13590 | 13690 | 13570 | 18879 |
| 473 | 20231103 | 103900 | 6378472420 | 13580 | 13550 | 13590 | 13550 | 10894 |
| 474 | 20231103 | 103800 | 6230594610 | 13550 | 13550 | 13560 | 13540 | 2814 |
| 475 | 20231103 | 103700 | 6192473580 | 13550 | 13500 | 13550 | 13500 | 8044 |
| 476 | 20231103 | 103600 | 6083703370 | 13500 | 13460 | 13500 | 13460 | 16903 |
| 477 | 20231103 | 103500 | 5855702340 | 13450 | 13450 | 13460 | 13440 | 4998 |
| 478 | 20231103 | 103400 | 5788488840 | 13440 | 13420 | 13450 | 13420 | 6769 |
| 479 | 20231103 | 103300 | 5697548890 | 13430 | 13430 | 13430 | 13420 | 5794 |
| 480 | 20231103 | 103200 | 5619738980 | 13430 | 13410 | 13430 | 13410 | 2579 |
| 481 | 20231103 | 103100 | 5585134310 | 13410 | 13430 | 13430 | 13400 | 2013 |
| 482 | 20231103 | 103000 | 5558139120 | 13420 | 13420 | 13430 | 13410 | 6110 |
| 483 | 20231103 | 102900 | 5476115820 | 13410 | 13410 | 13420 | 13410 | 375 |
| 484 | 20231103 | 102800 | 5471085900 | 13410 | 13400 | 13420 | 13400 | 911 |
| 485 | 20231103 | 102700 | 5458869570 | 13400 | 13430 | 13430 | 13400 | 1369 |
| 486 | 20231103 | 102600 | 5440494970 | 13430 | 13390 | 13430 | 13380 | 8310 |
| 487 | 20231103 | 102500 | 5329080460 | 13380 | 13370 | 13390 | 13360 | 1991 |
| 488 | 20231103 | 102400 | 5302445760 | 13380 | 13380 | 13390 | 13340 | 6204 |
| 489 | 20231103 | 102300 | 5219573520 | 13370 | 13390 | 13400 | 13370 | 5836 |
| 490 | 20231103 | 102200 | 5141445700 | 13400 | 13400 | 13410 | 13390 | 3854 |
| 491 | 20231103 | 102100 | 5089829880 | 13380 | 13380 | 13420 | 13370 | 7570 |
| 492 | 20231103 | 102000 | 4988451780 | 13390 | 13380 | 13400 | 13370 | 3946 |
| 493 | 20231103 | 101900 | 4935619430 | 13390 | 13350 | 13390 | 13340 | 15150 |
| 494 | 20231103 | 101800 | 4733133740 | 13360 | 13360 | 13370 | 13350 | 857 |
| 495 | 20231103 | 101700 | 4721690060 | 13360 | 13360 | 13370 | 13350 | 3330 |
| 496 | 20231103 | 101600 | 4677198550 | 13360 | 13330 | 13360 | 13330 | 7234 |
| 497 | 20231103 | 101500 | 4580657940 | 13320 | 13330 | 13330 | 13320 | 2316 |
| 498 | 20231103 | 101400 | 4549798870 | 13330 | 13330 | 13340 | 13330 | 988 |
| 499 | 20231103 | 101300 | 4536627530 | 13330 | 13330 | 13330 | 13320 | 1625 |
| 500 | 20231103 | 101200 | 4514967280 | 13330 | 13350 | 13360 | 13330 | 3130 |
| 501 | 20231103 | 101100 | 4473203300 | 13350 | 13340 | 13360 | 13330 | 7202 |
| 502 | 20231103 | 101000 | 4377050920 | 13330 | 13280 | 13350 | 13280 | 18598 |
| 503 | 20231103 | 100900 | 4129428630 | 13290 | 13280 | 13290 | 13280 | 962 |
| 504 | 20231103 | 100800 | 4116652300 | 13300 | 13280 | 13300 | 13270 | 4312 |
| 505 | 20231103 | 100700 | 4059375460 | 13280 | 13320 | 13320 | 13280 | 3342 |
| 506 | 20231103 | 100600 | 4014916160 | 13320 | 13280 | 13320 | 13270 | 3942 |
| 507 | 20231103 | 100500 | 3962497980 | 13280 | 13250 | 13280 | 13250 | 7210 |
| 508 | 20231103 | 100400 | 3866854530 | 13250 | 13260 | 13270 | 13240 | 3388 |
| 509 | 20231103 | 100300 | 3821958830 | 13270 | 13240 | 13270 | 13230 | 5701 |
| 510 | 20231103 | 100200 | 3746382470 | 13250 | 13260 | 13260 | 13200 | 6043 |
| 511 | 20231103 | 100100 | 3666329420 | 13260 | 13270 | 13280 | 13260 | 1624 |
| 512 | 20231103 | 100000 | 3644786760 | 13270 | 13260 | 13290 | 13260 | 1066 |
| 513 | 20231103 | 095900 | 3630632590 | 13260 | 13270 | 13280 | 13260 | 500 |
| 514 | 20231103 | 095800 | 3623997920 | 13270 | 13320 | 13330 | 13270 | 5217 |
| 515 | 20231103 | 095700 | 3554598380 | 13320 | 13330 | 13340 | 13310 | 7292 |
| 516 | 20231103 | 095600 | 3457400520 | 13330 | 13240 | 13340 | 13230 | 23754 |
| 517 | 20231103 | 095500 | 3141714700 | 13240 | 13190 | 13240 | 13190 | 8370 |
| 518 | 20231103 | 095400 | 3031065410 | 13180 | 13160 | 13210 | 13160 | 1366 |
| 519 | 20231103 | 095300 | 3013083110 | 13150 | 13200 | 13210 | 13150 | 4663 |
| 520 | 20231103 | 095200 | 2951689670 | 13200 | 13180 | 13230 | 13160 | 3917 |
| 521 | 20231103 | 095100 | 2899991740 | 13190 | 13200 | 13220 | 13190 | 717 |
| 522 | 20231103 | 095000 | 2890527980 | 13200 | 13190 | 13230 | 13180 | 2719 |
| 523 | 20231103 | 094900 | 2854646290 | 13200 | 13230 | 13230 | 13200 | 3372 |
| 524 | 20231103 | 094800 | 2810108750 | 13230 | 13260 | 13260 | 13230 | 4292 |
| 525 | 20231103 | 094700 | 2753244480 | 13250 | 13230 | 13250 | 13230 | 1714 |
| 526 | 20231103 | 094600 | 2730548640 | 13240 | 13240 | 13260 | 13200 | 6949 |
| 527 | 20231103 | 094500 | 2638697330 | 13240 | 13200 | 13250 | 13200 | 6608 |
| 528 | 20231103 | 094400 | 2551314410 | 13230 | 13130 | 13230 | 13130 | 11802 |
| 529 | 20231103 | 094300 | 2395656180 | 13130 | 13120 | 13150 | 13120 | 2890 |
| 530 | 20231103 | 094200 | 2357728290 | 13190 | 13160 | 13190 | 13100 | 8482 |
| 531 | 20231103 | 094100 | 2246057200 | 13160 | 13240 | 13240 | 13160 | 6679 |
| 532 | 20231103 | 094000 | 2157882830 | 13230 | 13240 | 13290 | 13230 | 9939 |
| 533 | 20231103 | 093900 | 2026137810 | 13240 | 13230 | 13250 | 13190 | 8243 |
| 534 | 20231103 | 093800 | 1917082670 | 13240 | 13140 | 13240 | 13140 | 11885 |
| 535 | 20231103 | 093700 | 1760414210 | 13140 | 13140 | 13140 | 13070 | 8827 |
| 536 | 20231103 | 093600 | 1644697870 | 13110 | 13080 | 13130 | 13070 | 15189 |
| 537 | 20231103 | 093500 | 1445662000 | 13040 | 13040 | 13080 | 13000 | 9794 |
| 538 | 20231103 | 093400 | 1317758330 | 13040 | 12990 | 13050 | 12940 | 8693 |
| 539 | 20231103 | 093300 | 1204611510 | 12980 | 12920 | 12990 | 12920 | 1661 |
| 540 | 20231103 | 093200 | 1183044910 | 12910 | 12940 | 12960 | 12910 | 10164 |
| 541 | 20231103 | 093100 | 1051689750 | 12970 | 12990 | 13000 | 12920 | 5384 |
| 542 | 20231103 | 093000 | 981814570 | 12970 | 12960 | 13000 | 12960 | 13773 |
| 543 | 20231103 | 092900 | 802982390 | 12970 | 12910 | 12970 | 12910 | 11940 |
| 544 | 20231103 | 092800 | 648344420 | 12920 | 12930 | 12930 | 12910 | 4817 |
| 545 | 20231103 | 092700 | 586112980 | 12920 | 12920 | 12930 | 12910 | 2538 |
| 546 | 20231103 | 092600 | 553323900 | 12920 | 12900 | 12920 | 12900 | 5027 |
| 547 | 20231103 | 092500 | 488385100 | 12900 | 12870 | 12920 | 12850 | 10573 |
| 548 | 20231103 | 092400 | 352101920 | 12860 | 12870 | 12870 | 12860 | 384 |
| 549 | 20231103 | 092300 | 347162390 | 12870 | 12850 | 12870 | 12850 | 774 |
| 550 | 20231103 | 092200 | 337210830 | 12850 | 12850 | 12860 | 12840 | 414 |
| 551 | 20231103 | 092100 | 331891480 | 12830 | 12840 | 12850 | 12830 | 653 |
| 552 | 20231103 | 092000 | 323510470 | 12830 | 12840 | 12840 | 12830 | 619 |
| 553 | 20231103 | 091900 | 315564880 | 12850 | 12860 | 12870 | 12850 | 693 |
| 554 | 20231103 | 091800 | 306653140 | 12850 | 12820 | 12850 | 12820 | 1199 |
| 555 | 20231103 | 091700 | 291272780 | 12820 | 12820 | 12830 | 12800 | 706 |
| 556 | 20231103 | 091600 | 282224080 | 12820 | 12810 | 12820 | 12810 | 35 |
| 557 | 20231103 | 091500 | 281775390 | 12800 | 12800 | 12820 | 12790 | 478 |
| 558 | 20231103 | 091400 | 275654470 | 12800 | 12820 | 12820 | 12800 | 1144 |
| 559 | 20231103 | 091300 | 260996330 | 12830 | 12830 | 12830 | 12830 | 115 |
| 560 | 20231103 | 091200 | 259520880 | 12820 | 12890 | 12890 | 12820 | 553 |
| 561 | 20231103 | 091100 | 252411700 | 12890 | 12840 | 12900 | 12840 | 4305 |
| 562 | 20231103 | 091000 | 196911040 | 12860 | 12830 | 12860 | 12830 | 498 |
| 563 | 20231103 | 090900 | 190508780 | 12830 | 12800 | 12830 | 12780 | 337 |
| 564 | 20231103 | 090800 | 186189520 | 12780 | 12800 | 12800 | 12780 | 1568 |
| 565 | 20231103 | 090700 | 166143380 | 12800 | 12820 | 12840 | 12800 | 2227 |
| 566 | 20231103 | 090600 | 137634980 | 12830 | 12830 | 12850 | 12780 | 2093 |
| 567 | 20231103 | 090500 | 110780930 | 12840 | 12780 | 12860 | 12770 | 1286 |
| 568 | 20231103 | 090400 | 94309900 | 12790 | 12700 | 12820 | 12700 | 4018 |
| 569 | 20231103 | 090300 | 43074510 | 12690 | 12660 | 12690 | 12660 | 598 |
| 570 | 20231103 | 090200 | 35487760 | 12630 | 12620 | 12690 | 12620 | 455 |
| 571 | 20231103 | 090100 | 29719500 | 12620 | 12650 | 12650 | 12620 | 1756 |
| 572 | 20231103 | 090000 | 7532120 | 12650 | 12700 | 12700 | 12650 | 594 |