28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 183300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 10445 |
| 3 | 20231108 | 183200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 4 | 20231108 | 183100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 5 | 20231108 | 183000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 6 | 20231108 | 182900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 7 | 20231108 | 182800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 8 | 20231108 | 182700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 9 | 20231108 | 182600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 10 | 20231108 | 182500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 11 | 20231108 | 182400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 12 | 20231108 | 182300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 13 | 20231108 | 182200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 14 | 20231108 | 182100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 15 | 20231108 | 182000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 16 | 20231108 | 181900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 17 | 20231108 | 181800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 18 | 20231108 | 181700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 19 | 20231108 | 181600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 20 | 20231108 | 181500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 21 | 20231108 | 181400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 22 | 20231108 | 181300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 23 | 20231108 | 181200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 24 | 20231108 | 181100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 25 | 20231108 | 181000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 26 | 20231108 | 180900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 27 | 20231108 | 180800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 28 | 20231108 | 180700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 29 | 20231108 | 180600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 30 | 20231108 | 180500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 31 | 20231108 | 180400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 32 | 20231108 | 180300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 10445 |
| 33 | 20231108 | 180200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 34 | 20231108 | 180100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 35 | 20231108 | 180000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 36 | 20231108 | 175900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 37 | 20231108 | 175800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 38 | 20231108 | 175700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 39 | 20231108 | 175600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 40 | 20231108 | 175500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 41 | 20231108 | 175400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 42 | 20231108 | 175300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 43 | 20231108 | 175200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 44 | 20231108 | 175100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 45 | 20231108 | 175000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 46 | 20231108 | 174900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 47 | 20231108 | 174800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 48 | 20231108 | 174700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 49 | 20231108 | 174600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 50 | 20231108 | 174500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 51 | 20231108 | 174400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 52 | 20231108 | 174300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 53 | 20231108 | 174200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 54 | 20231108 | 174100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 55 | 20231108 | 174000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 56 | 20231108 | 173900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 57 | 20231108 | 173800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 58 | 20231108 | 173700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 59 | 20231108 | 173600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 60 | 20231108 | 173500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 61 | 20231108 | 173400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 62 | 20231108 | 173300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 10445 |
| 63 | 20231108 | 173200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 64 | 20231108 | 173100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 65 | 20231108 | 173000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 66 | 20231108 | 172900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 67 | 20231108 | 172800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 68 | 20231108 | 172700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 69 | 20231108 | 172600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 70 | 20231108 | 172500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 71 | 20231108 | 172400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 72 | 20231108 | 172300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 73 | 20231108 | 172200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 74 | 20231108 | 172100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 75 | 20231108 | 172000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 76 | 20231108 | 171900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 77 | 20231108 | 171800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 78 | 20231108 | 171700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 79 | 20231108 | 171600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 80 | 20231108 | 171500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 81 | 20231108 | 171400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 82 | 20231108 | 171300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 83 | 20231108 | 171200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 84 | 20231108 | 171100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 85 | 20231108 | 171000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 86 | 20231108 | 170900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 87 | 20231108 | 170800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 88 | 20231108 | 170700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 89 | 20231108 | 170600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 90 | 20231108 | 170500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 91 | 20231108 | 170400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 92 | 20231108 | 170300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 10445 |
| 93 | 20231108 | 170200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 94 | 20231108 | 170100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 95 | 20231108 | 170000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 96 | 20231108 | 165900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 97 | 20231108 | 165800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 98 | 20231108 | 165700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 99 | 20231108 | 165600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 100 | 20231108 | 165500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 101 | 20231108 | 165400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 102 | 20231108 | 165300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 103 | 20231108 | 165200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 104 | 20231108 | 165100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 105 | 20231108 | 165000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 106 | 20231108 | 164900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 107 | 20231108 | 164800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 108 | 20231108 | 164700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 109 | 20231108 | 164600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 110 | 20231108 | 164500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 111 | 20231108 | 164400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 112 | 20231108 | 164300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 113 | 20231108 | 164200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 114 | 20231108 | 164100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 115 | 20231108 | 164000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 116 | 20231108 | 163900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 117 | 20231108 | 163800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 118 | 20231108 | 163700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 119 | 20231108 | 163600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 120 | 20231108 | 163500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 121 | 20231108 | 163400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 122 | 20231108 | 163300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 10445 |
| 123 | 20231108 | 163200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 124 | 20231108 | 163100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 125 | 20231108 | 163000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 126 | 20231108 | 162900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 127 | 20231108 | 162800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 128 | 20231108 | 162700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 129 | 20231108 | 162600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 130 | 20231108 | 162500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 131 | 20231108 | 162400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 132 | 20231108 | 162300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 133 | 20231108 | 162200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 134 | 20231108 | 162100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 135 | 20231108 | 162000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 136 | 20231108 | 161900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 137 | 20231108 | 161800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 138 | 20231108 | 161700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 139 | 20231108 | 161600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 140 | 20231108 | 161500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 141 | 20231108 | 161400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 142 | 20231108 | 161300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 143 | 20231108 | 161200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 144 | 20231108 | 161100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 145 | 20231108 | 161000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 146 | 20231108 | 160900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 147 | 20231108 | 160800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 148 | 20231108 | 160700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 149 | 20231108 | 160600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 150 | 20231108 | 160500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 151 | 20231108 | 160400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 152 | 20231108 | 160300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 10445 |
| 153 | 20231108 | 160200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 154 | 20231108 | 160100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 155 | 20231108 | 160000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 156 | 20231108 | 155900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 157 | 20231108 | 155800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 158 | 20231108 | 155700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 159 | 20231108 | 155600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 160 | 20231108 | 155500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 161 | 20231108 | 155400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 162 | 20231108 | 155300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 163 | 20231108 | 155200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 164 | 20231108 | 155100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 165 | 20231108 | 155000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 166 | 20231108 | 154900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 167 | 20231108 | 154800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 168 | 20231108 | 154700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 169 | 20231108 | 154600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 170 | 20231108 | 154500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 171 | 20231108 | 154400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 172 | 20231108 | 154300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 173 | 20231108 | 154200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 174 | 20231108 | 154100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 175 | 20231108 | 154000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 176 | 20231108 | 153900 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 177 | 20231108 | 153800 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 178 | 20231108 | 153700 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 179 | 20231108 | 153600 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 180 | 20231108 | 153500 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 181 | 20231108 | 153400 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 182 | 20231108 | 153300 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 10445 |
| 183 | 20231108 | 153200 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 184 | 20231108 | 153100 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 0 |
| 185 | 20231108 | 153000 | 3622502780 | 4505 | 4505 | 4505 | 4505 | 10445 |
| 186 | 20231108 | 152900 | 3575448055 | 4520 | 4520 | 4520 | 4520 | 0 |
| 187 | 20231108 | 152800 | 3575448055 | 4520 | 4520 | 4520 | 4520 | 0 |
| 188 | 20231108 | 152700 | 3575448055 | 4520 | 4520 | 4520 | 4520 | 0 |
| 189 | 20231108 | 152600 | 3575448055 | 4520 | 4520 | 4520 | 4520 | 0 |
| 190 | 20231108 | 152500 | 3575448055 | 4520 | 4520 | 4520 | 4520 | 0 |
| 191 | 20231108 | 152400 | 3575448055 | 4520 | 4520 | 4520 | 4520 | 0 |
| 192 | 20231108 | 152300 | 3575448055 | 4520 | 4520 | 4520 | 4520 | 0 |
| 193 | 20231108 | 152200 | 3575448055 | 4520 | 4520 | 4520 | 4520 | 0 |
| 194 | 20231108 | 152100 | 3575448055 | 4520 | 4520 | 4520 | 4520 | 0 |
| 195 | 20231108 | 152000 | 3575448055 | 4520 | 4520 | 4520 | 4520 | 0 |
| 196 | 20231108 | 151900 | 3575448055 | 4520 | 4515 | 4520 | 4515 | 4038 |
| 197 | 20231108 | 151800 | 3557197705 | 4500 | 4515 | 4520 | 4500 | 5499 |
| 198 | 20231108 | 151700 | 3532342590 | 4515 | 4510 | 4515 | 4505 | 1017 |
| 199 | 20231108 | 151600 | 3527754635 | 4510 | 4510 | 4510 | 4505 | 602 |
| 200 | 20231108 | 151500 | 3525039865 | 4510 | 4515 | 4515 | 4510 | 21 |
| 201 | 20231108 | 151400 | 3524945105 | 4510 | 4510 | 4510 | 4510 | 3000 |
| 202 | 20231108 | 151300 | 3511415105 | 4490 | 4490 | 4490 | 4490 | 110 |
| 203 | 20231108 | 151200 | 3510921205 | 4510 | 4495 | 4515 | 4495 | 125 |
| 204 | 20231108 | 151100 | 3510358875 | 4515 | 4510 | 4515 | 4500 | 2412 |
| 205 | 20231108 | 151000 | 3499499225 | 4500 | 4500 | 4500 | 4500 | 64 |
| 206 | 20231108 | 150900 | 3499211225 | 4500 | 4515 | 4515 | 4500 | 906 |
| 207 | 20231108 | 150800 | 3495129440 | 4500 | 4510 | 4515 | 4500 | 2041 |
| 208 | 20231108 | 150700 | 3485940090 | 4510 | 4510 | 4510 | 4500 | 1694 |
| 209 | 20231108 | 150600 | 3478315980 | 4500 | 4500 | 4500 | 4500 | 1022 |
| 210 | 20231108 | 150500 | 3473716980 | 4515 | 4515 | 4515 | 4515 | 0 |
| 211 | 20231108 | 150400 | 3473716980 | 4515 | 4490 | 4515 | 4490 | 647 |
| 212 | 20231108 | 150300 | 3470811180 | 4515 | 4515 | 4515 | 4515 | 1 |
| 213 | 20231108 | 150200 | 3470806665 | 4490 | 4505 | 4505 | 4475 | 10646 |
| 214 | 20231108 | 150100 | 3423034965 | 4520 | 4520 | 4520 | 4520 | 1152 |
| 215 | 20231108 | 150000 | 3417827925 | 4510 | 4520 | 4520 | 4510 | 1848 |
| 216 | 20231108 | 145900 | 3409490305 | 4520 | 4520 | 4520 | 4520 | 557 |
| 217 | 20231108 | 145800 | 3406972665 | 4520 | 4520 | 4520 | 4520 | 265 |
| 218 | 20231108 | 145700 | 3405774865 | 4520 | 4520 | 4520 | 4520 | 4436 |
| 219 | 20231108 | 145600 | 3385724145 | 4520 | 4515 | 4520 | 4515 | 100 |
| 220 | 20231108 | 145500 | 3385272470 | 4515 | 4515 | 4515 | 4515 | 375 |
| 221 | 20231108 | 145400 | 3383579345 | 4515 | 4515 | 4515 | 4515 | 412 |
| 222 | 20231108 | 145300 | 3381719165 | 4505 | 4505 | 4505 | 4505 | 1 |
| 223 | 20231108 | 145200 | 3381714660 | 4515 | 4515 | 4515 | 4515 | 1 |
| 224 | 20231108 | 145100 | 3381710145 | 4515 | 4510 | 4515 | 4510 | 692 |
| 225 | 20231108 | 145000 | 3378586250 | 4515 | 4515 | 4515 | 4515 | 2 |
| 226 | 20231108 | 144900 | 3378577220 | 4515 | 4515 | 4520 | 4490 | 4440 |
| 227 | 20231108 | 144800 | 3358557280 | 4500 | 4500 | 4500 | 4500 | 3428 |
| 228 | 20231108 | 144700 | 3343131280 | 4500 | 4495 | 4500 | 4495 | 1061 |
| 229 | 20231108 | 144600 | 3338361780 | 4505 | 4495 | 4505 | 4495 | 495 |
| 230 | 20231108 | 144500 | 3336133165 | 4500 | 4500 | 4500 | 4495 | 2325 |
| 231 | 20231108 | 144400 | 3325671345 | 4495 | 4500 | 4505 | 4495 | 1147 |
| 232 | 20231108 | 144300 | 3320509710 | 4490 | 4490 | 4495 | 4490 | 2693 |
| 233 | 20231108 | 144200 | 3308417255 | 4490 | 4500 | 4500 | 4490 | 1986 |
| 234 | 20231108 | 144100 | 3299490255 | 4500 | 4500 | 4500 | 4500 | 1 |
| 235 | 20231108 | 144000 | 3299485755 | 4495 | 4505 | 4505 | 4495 | 676 |
| 236 | 20231108 | 143900 | 3296447115 | 4505 | 4505 | 4505 | 4505 | 1 |
| 237 | 20231108 | 143800 | 3296442610 | 4510 | 4500 | 4510 | 4500 | 701 |
| 238 | 20231108 | 143700 | 3293288100 | 4515 | 4505 | 4515 | 4505 | 430 |
| 239 | 20231108 | 143600 | 3291348850 | 4510 | 4530 | 4530 | 4510 | 3517 |
| 240 | 20231108 | 143500 | 3275467655 | 4530 | 4525 | 4530 | 4525 | 330 |
| 241 | 20231108 | 143400 | 3273973920 | 4525 | 4525 | 4525 | 4525 | 101 |
| 242 | 20231108 | 143300 | 3273516895 | 4525 | 4520 | 4525 | 4520 | 1294 |
| 243 | 20231108 | 143200 | 3267668010 | 4520 | 4520 | 4520 | 4520 | 241 |
| 244 | 20231108 | 143100 | 3266578690 | 4515 | 4500 | 4515 | 4500 | 1026 |
| 245 | 20231108 | 143000 | 3261961675 | 4495 | 4500 | 4500 | 4495 | 308 |
| 246 | 20231108 | 142900 | 3260577210 | 4500 | 4490 | 4500 | 4490 | 70 |
| 247 | 20231108 | 142800 | 3260262405 | 4490 | 4520 | 4520 | 4490 | 4131 |
| 248 | 20231108 | 142700 | 3241693665 | 4525 | 4525 | 4525 | 4525 | 1 |
| 249 | 20231108 | 142600 | 3241689140 | 4510 | 4525 | 4530 | 4510 | 718 |
| 250 | 20231108 | 142500 | 3238445140 | 4505 | 4520 | 4530 | 4505 | 551 |
| 251 | 20231108 | 142400 | 3235952585 | 4525 | 4495 | 4525 | 4495 | 3368 |
| 252 | 20231108 | 142300 | 3220731085 | 4495 | 4505 | 4515 | 4490 | 1859 |
| 253 | 20231108 | 142200 | 3212375750 | 4510 | 4500 | 4510 | 4500 | 12 |
| 254 | 20231108 | 142100 | 3212321740 | 4485 | 4485 | 4485 | 4485 | 1 |
| 255 | 20231108 | 142000 | 3212317255 | 4505 | 4505 | 4505 | 4505 | 2 |
| 256 | 20231108 | 141900 | 3212308245 | 4495 | 4500 | 4505 | 4495 | 1326 |
| 257 | 20231108 | 141800 | 3206344525 | 4500 | 4500 | 4500 | 4500 | 3 |
| 258 | 20231108 | 141700 | 3206331025 | 4490 | 4500 | 4500 | 4490 | 499 |
| 259 | 20231108 | 141600 | 3204090505 | 4505 | 4505 | 4505 | 4505 | 0 |
| 260 | 20231108 | 141500 | 3204090505 | 4505 | 4505 | 4505 | 4505 | 302 |
| 261 | 20231108 | 141400 | 3202729995 | 4500 | 4500 | 4500 | 4500 | 2019 |
| 262 | 20231108 | 141300 | 3193644495 | 4510 | 4510 | 4510 | 4510 | 219 |
| 263 | 20231108 | 141200 | 3192656805 | 4510 | 4500 | 4510 | 4500 | 39 |
| 264 | 20231108 | 141100 | 3192480985 | 4505 | 4505 | 4510 | 4505 | 678 |
| 265 | 20231108 | 141000 | 3189426545 | 4505 | 4510 | 4510 | 4505 | 602 |
| 266 | 20231108 | 140900 | 3186714530 | 4510 | 4510 | 4510 | 4510 | 342 |
| 267 | 20231108 | 140800 | 3185172110 | 4510 | 4510 | 4510 | 4510 | 14 |
| 268 | 20231108 | 140700 | 3185108970 | 4510 | 4490 | 4510 | 4490 | 31 |
| 269 | 20231108 | 140600 | 3184969760 | 4510 | 4510 | 4510 | 4510 | 315 |
| 270 | 20231108 | 140500 | 3183549110 | 4510 | 4515 | 4515 | 4510 | 3 |
| 271 | 20231108 | 140400 | 3183535575 | 4485 | 4505 | 4505 | 4485 | 2989 |
| 272 | 20231108 | 140300 | 3170070890 | 4525 | 4525 | 4525 | 4525 | 2 |
| 273 | 20231108 | 140200 | 3170061840 | 4510 | 4525 | 4530 | 4510 | 917 |
| 274 | 20231108 | 140100 | 3165916665 | 4510 | 4530 | 4530 | 4510 | 2070 |
| 275 | 20231108 | 140000 | 3156570975 | 4530 | 4520 | 4530 | 4520 | 300 |
| 276 | 20231108 | 135900 | 3155213625 | 4520 | 4520 | 4525 | 4520 | 2353 |
| 277 | 20231108 | 135800 | 3144577565 | 4530 | 4520 | 4530 | 4520 | 3284 |
| 278 | 20231108 | 135700 | 3129728590 | 4535 | 4530 | 4535 | 4530 | 490 |
| 279 | 20231108 | 135600 | 3127506690 | 4525 | 4530 | 4535 | 4525 | 728 |
| 280 | 20231108 | 135500 | 3124207755 | 4535 | 4525 | 4535 | 4525 | 800 |
| 281 | 20231108 | 135400 | 3120582735 | 4515 | 4535 | 4535 | 4515 | 1435 |
| 282 | 20231108 | 135300 | 3114088550 | 4530 | 4535 | 4535 | 4530 | 1775 |
| 283 | 20231108 | 135200 | 3106044405 | 4535 | 4530 | 4535 | 4510 | 2984 |
| 284 | 20231108 | 135100 | 3092538820 | 4530 | 4505 | 4530 | 4500 | 3176 |
| 285 | 20231108 | 135000 | 3078191095 | 4510 | 4505 | 4510 | 4505 | 331 |
| 286 | 20231108 | 134900 | 3076699175 | 4500 | 4510 | 4515 | 4500 | 1137 |
| 287 | 20231108 | 134800 | 3071579380 | 4510 | 4485 | 4510 | 4485 | 8247 |
| 288 | 20231108 | 134700 | 3034540690 | 4485 | 4485 | 4485 | 4485 | 168 |
| 289 | 20231108 | 134600 | 3033787210 | 4485 | 4485 | 4490 | 4485 | 211 |
| 290 | 20231108 | 134500 | 3032840765 | 4465 | 4470 | 4490 | 4455 | 6587 |
| 291 | 20231108 | 134400 | 3003426925 | 4470 | 4445 | 4470 | 4445 | 1052 |
| 292 | 20231108 | 134300 | 2998740985 | 4445 | 4440 | 4445 | 4440 | 789 |
| 293 | 20231108 | 134200 | 2995235350 | 4440 | 4440 | 4440 | 4440 | 1694 |
| 294 | 20231108 | 134100 | 2987713990 | 4440 | 4440 | 4440 | 4440 | 2 |
| 295 | 20231108 | 134000 | 2987705110 | 4440 | 4440 | 4440 | 4440 | 1 |
| 296 | 20231108 | 133900 | 2987700670 | 4440 | 4430 | 4440 | 4430 | 3636 |
| 297 | 20231108 | 133800 | 2971589130 | 4430 | 4430 | 4430 | 4430 | 0 |
| 298 | 20231108 | 133700 | 2971589130 | 4430 | 4430 | 4430 | 4430 | 994 |
| 299 | 20231108 | 133600 | 2967185710 | 4430 | 4430 | 4430 | 4405 | 11087 |
| 300 | 20231108 | 133500 | 2918207265 | 4445 | 4440 | 4445 | 4440 | 3500 |
| 301 | 20231108 | 133400 | 2902649775 | 4425 | 4415 | 4445 | 4415 | 3576 |
| 302 | 20231108 | 133300 | 2886794445 | 4415 | 4415 | 4415 | 4415 | 167 |
| 303 | 20231108 | 133200 | 2886057140 | 4430 | 4425 | 4430 | 4425 | 1001 |
| 304 | 20231108 | 133100 | 2881626335 | 4430 | 4430 | 4430 | 4425 | 5753 |
| 305 | 20231108 | 133000 | 2856152985 | 4425 | 4420 | 4425 | 4420 | 1641 |
| 306 | 20231108 | 132900 | 2848898015 | 4400 | 4410 | 4410 | 4400 | 7000 |
| 307 | 20231108 | 132800 | 2818083065 | 4425 | 4420 | 4425 | 4405 | 5023 |
| 308 | 20231108 | 132700 | 2795932585 | 4425 | 4425 | 4425 | 4425 | 183 |
| 309 | 20231108 | 132600 | 2795122810 | 4425 | 4440 | 4440 | 4425 | 4160 |
| 310 | 20231108 | 132500 | 2776705825 | 4440 | 4440 | 4440 | 4440 | 286 |
| 311 | 20231108 | 132400 | 2775435985 | 4440 | 4440 | 4440 | 4440 | 0 |
| 312 | 20231108 | 132300 | 2775435985 | 4440 | 4440 | 4440 | 4440 | 1 |
| 313 | 20231108 | 132200 | 2775431545 | 4440 | 4440 | 4440 | 4440 | 352 |
| 314 | 20231108 | 132100 | 2773868665 | 4440 | 4440 | 4440 | 4440 | 1927 |
| 315 | 20231108 | 132000 | 2765312785 | 4440 | 4440 | 4440 | 4440 | 149 |
| 316 | 20231108 | 131900 | 2764651225 | 4430 | 4435 | 4440 | 4430 | 259 |
| 317 | 20231108 | 131800 | 2763502435 | 4435 | 4435 | 4435 | 4435 | 1 |
| 318 | 20231108 | 131700 | 2763498000 | 4440 | 4440 | 4440 | 4435 | 1071 |
| 319 | 20231108 | 131600 | 2758747560 | 4440 | 4440 | 4440 | 4440 | 385 |
| 320 | 20231108 | 131500 | 2757038160 | 4440 | 4435 | 4440 | 4435 | 1252 |
| 321 | 20231108 | 131400 | 2751485035 | 4435 | 4435 | 4435 | 4435 | 2 |
| 322 | 20231108 | 131300 | 2751476165 | 4435 | 4435 | 4435 | 4435 | 0 |
| 323 | 20231108 | 131200 | 2751476165 | 4435 | 4435 | 4435 | 4435 | 1009 |
| 324 | 20231108 | 131100 | 2747001250 | 4435 | 4430 | 4435 | 4430 | 156 |
| 325 | 20231108 | 131000 | 2746310165 | 4430 | 4425 | 4430 | 4425 | 507 |
| 326 | 20231108 | 130900 | 2744065060 | 4420 | 4430 | 4430 | 4420 | 1403 |
| 327 | 20231108 | 130800 | 2737853180 | 4430 | 4430 | 4430 | 4430 | 0 |
| 328 | 20231108 | 130700 | 2737853180 | 4430 | 4430 | 4430 | 4415 | 7541 |
| 329 | 20231108 | 130600 | 2704546235 | 4425 | 4425 | 4425 | 4425 | 1655 |
| 330 | 20231108 | 130500 | 2697222860 | 4420 | 4420 | 4425 | 4420 | 92 |
| 331 | 20231108 | 130400 | 2696816215 | 4425 | 4425 | 4425 | 4425 | 1 |
| 332 | 20231108 | 130300 | 2696811790 | 4425 | 4425 | 4425 | 4425 | 432 |
| 333 | 20231108 | 130200 | 2694900190 | 4425 | 4425 | 4425 | 4425 | 1 |
| 334 | 20231108 | 130100 | 2694895765 | 4415 | 4415 | 4415 | 4415 | 1 |
| 335 | 20231108 | 130000 | 2694891350 | 4420 | 4425 | 4425 | 4420 | 26 |
| 336 | 20231108 | 125900 | 2694776410 | 4420 | 4420 | 4425 | 4420 | 577 |
| 337 | 20231108 | 125800 | 2692224040 | 4415 | 4425 | 4425 | 4415 | 2703 |
| 338 | 20231108 | 125700 | 2680288020 | 4420 | 4420 | 4420 | 4420 | 3490 |
| 339 | 20231108 | 125600 | 2664862220 | 4425 | 4425 | 4425 | 4425 | 1 |
| 340 | 20231108 | 125500 | 2664857795 | 4435 | 4435 | 4435 | 4435 | 351 |
| 341 | 20231108 | 125400 | 2663301110 | 4440 | 4425 | 4440 | 4425 | 479 |
| 342 | 20231108 | 125300 | 2661176745 | 4435 | 4420 | 4435 | 4420 | 524 |
| 343 | 20231108 | 125200 | 2658858150 | 4415 | 4415 | 4415 | 4415 | 2000 |
| 344 | 20231108 | 125100 | 2650028150 | 4415 | 4410 | 4415 | 4410 | 1500 |
| 345 | 20231108 | 125000 | 2643405880 | 4410 | 4410 | 4410 | 4410 | 303 |
| 346 | 20231108 | 124900 | 2642069650 | 4400 | 4405 | 4405 | 4400 | 1481 |
| 347 | 20231108 | 124800 | 2635553245 | 4405 | 4405 | 4405 | 4405 | 0 |
| 348 | 20231108 | 124700 | 2635553245 | 4405 | 4405 | 4405 | 4405 | 0 |
| 349 | 20231108 | 124600 | 2635553245 | 4405 | 4410 | 4410 | 4405 | 4 |
| 350 | 20231108 | 124500 | 2635535610 | 4410 | 4405 | 4410 | 4400 | 1480 |
| 351 | 20231108 | 124400 | 2629019450 | 4405 | 4405 | 4405 | 4405 | 0 |
| 352 | 20231108 | 124300 | 2629019450 | 4405 | 4405 | 4405 | 4405 | 1 |
| 353 | 20231108 | 124200 | 2629015045 | 4400 | 4400 | 4400 | 4400 | 427 |
| 354 | 20231108 | 124100 | 2627136245 | 4390 | 4395 | 4405 | 4390 | 3283 |
| 355 | 20231108 | 124000 | 2612703675 | 4395 | 4395 | 4395 | 4395 | 0 |
| 356 | 20231108 | 123900 | 2612703675 | 4395 | 4395 | 4395 | 4395 | 242 |
| 357 | 20231108 | 123800 | 2611640085 | 4390 | 4390 | 4400 | 4390 | 26 |
| 358 | 20231108 | 123700 | 2611525925 | 4395 | 4395 | 4395 | 4395 | 0 |
| 359 | 20231108 | 123600 | 2611525925 | 4395 | 4395 | 4395 | 4395 | 367 |
| 360 | 20231108 | 123500 | 2609912960 | 4380 | 4385 | 4385 | 4380 | 8000 |
| 361 | 20231108 | 123400 | 2574865975 | 4400 | 4395 | 4400 | 4385 | 688 |
| 362 | 20231108 | 123300 | 2571848600 | 4400 | 4400 | 4400 | 4395 | 331 |
| 363 | 20231108 | 123200 | 2570393285 | 4400 | 4405 | 4405 | 4390 | 6574 |
| 364 | 20231108 | 123100 | 2541524620 | 4400 | 4400 | 4400 | 4400 | 0 |
| 365 | 20231108 | 123000 | 2541524620 | 4400 | 4410 | 4410 | 4395 | 503 |
| 366 | 20231108 | 122900 | 2539311575 | 4395 | 4395 | 4395 | 4395 | 0 |
| 367 | 20231108 | 122800 | 2539311575 | 4395 | 4405 | 4405 | 4395 | 1112 |
| 368 | 20231108 | 122700 | 2534421695 | 4410 | 4420 | 4425 | 4410 | 1133 |
| 369 | 20231108 | 122600 | 2529420015 | 4420 | 4420 | 4420 | 4420 | 2 |
| 370 | 20231108 | 122500 | 2529411175 | 4420 | 4420 | 4420 | 4415 | 508 |
| 371 | 20231108 | 122400 | 2527168095 | 4425 | 4425 | 4425 | 4425 | 6 |
| 372 | 20231108 | 122300 | 2527141545 | 4420 | 4435 | 4435 | 4420 | 873 |
| 373 | 20231108 | 122200 | 2523275840 | 4430 | 4435 | 4435 | 4430 | 301 |
| 374 | 20231108 | 122100 | 2521940910 | 4430 | 4430 | 4430 | 4430 | 0 |
| 375 | 20231108 | 122000 | 2521940910 | 4430 | 4430 | 4430 | 4430 | 0 |
| 376 | 20231108 | 121900 | 2521940910 | 4430 | 4430 | 4430 | 4430 | 196 |
| 377 | 20231108 | 121800 | 2521072630 | 4430 | 4420 | 4430 | 4420 | 412 |
| 378 | 20231108 | 121700 | 2519247800 | 4420 | 4420 | 4420 | 4420 | 3 |
| 379 | 20231108 | 121600 | 2519234540 | 4420 | 4420 | 4420 | 4420 | 0 |
| 380 | 20231108 | 121500 | 2519234540 | 4420 | 4420 | 4420 | 4420 | 332 |
| 381 | 20231108 | 121400 | 2517767100 | 4420 | 4420 | 4420 | 4420 | 875 |
| 382 | 20231108 | 121300 | 2513899600 | 4420 | 4420 | 4420 | 4420 | 5 |
| 383 | 20231108 | 121200 | 2513877500 | 4415 | 4415 | 4415 | 4415 | 0 |
| 384 | 20231108 | 121100 | 2513877500 | 4415 | 4415 | 4415 | 4415 | 0 |
| 385 | 20231108 | 121000 | 2513877500 | 4415 | 4415 | 4415 | 4415 | 305 |
| 386 | 20231108 | 120900 | 2512530925 | 4420 | 4420 | 4420 | 4420 | 1022 |
| 387 | 20231108 | 120800 | 2508013685 | 4415 | 4415 | 4415 | 4415 | 460 |
| 388 | 20231108 | 120700 | 2505982785 | 4415 | 4415 | 4415 | 4415 | 0 |
| 389 | 20231108 | 120600 | 2505982785 | 4415 | 4415 | 4415 | 4415 | 0 |
| 390 | 20231108 | 120500 | 2505982785 | 4415 | 4405 | 4420 | 4400 | 1190 |
| 391 | 20231108 | 120400 | 2500734355 | 4395 | 4395 | 4395 | 4395 | 157 |
| 392 | 20231108 | 120300 | 2500044340 | 4395 | 4400 | 4400 | 4395 | 1800 |
| 393 | 20231108 | 120200 | 2492129695 | 4405 | 4410 | 4420 | 4405 | 2743 |
| 394 | 20231108 | 120100 | 2480025950 | 4410 | 4410 | 4410 | 4390 | 3645 |
| 395 | 20231108 | 120000 | 2464000410 | 4410 | 4410 | 4415 | 4410 | 1477 |
| 396 | 20231108 | 115900 | 2457486445 | 4395 | 4405 | 4415 | 4395 | 560 |
| 397 | 20231108 | 115800 | 2455021985 | 4405 | 4405 | 4405 | 4405 | 0 |
| 398 | 20231108 | 115700 | 2455021985 | 4405 | 4405 | 4405 | 4405 | 2417 |
| 399 | 20231108 | 115600 | 2444375100 | 4390 | 4400 | 4405 | 4390 | 362 |
| 400 | 20231108 | 115500 | 2442781710 | 4380 | 4410 | 4410 | 4380 | 6190 |
| 401 | 20231108 | 115400 | 2415621445 | 4410 | 4410 | 4410 | 4410 | 20 |
| 402 | 20231108 | 115300 | 2415533245 | 4410 | 4400 | 4410 | 4400 | 53 |
| 403 | 20231108 | 115200 | 2415300015 | 4405 | 4410 | 4410 | 4405 | 436 |
| 404 | 20231108 | 115100 | 2413378935 | 4410 | 4410 | 4410 | 4410 | 415 |
| 405 | 20231108 | 115000 | 2411548785 | 4405 | 4405 | 4405 | 4405 | 0 |
| 406 | 20231108 | 114900 | 2411548785 | 4405 | 4405 | 4405 | 4405 | 251 |
| 407 | 20231108 | 114800 | 2410443130 | 4395 | 4400 | 4400 | 4395 | 100 |
| 408 | 20231108 | 114700 | 2410003625 | 4395 | 4400 | 4405 | 4395 | 514 |
| 409 | 20231108 | 114600 | 2407741965 | 4395 | 4400 | 4400 | 4395 | 1529 |
| 410 | 20231108 | 114500 | 2401018290 | 4395 | 4405 | 4405 | 4395 | 2490 |
| 411 | 20231108 | 114400 | 2390054030 | 4400 | 4400 | 4400 | 4400 | 1 |
| 412 | 20231108 | 114300 | 2390049630 | 4405 | 4405 | 4405 | 4405 | 1 |
| 413 | 20231108 | 114200 | 2390045225 | 4400 | 4400 | 4400 | 4400 | 505 |
| 414 | 20231108 | 114100 | 2387823225 | 4400 | 4400 | 4400 | 4400 | 2 |
| 415 | 20231108 | 114000 | 2387814425 | 4400 | 4400 | 4400 | 4400 | 4 |
| 416 | 20231108 | 113900 | 2387796825 | 4400 | 4400 | 4400 | 4400 | 7 |
| 417 | 20231108 | 113800 | 2387766025 | 4400 | 4405 | 4405 | 4400 | 373 |
| 418 | 20231108 | 113700 | 2386122965 | 4395 | 4395 | 4395 | 4395 | 200 |
| 419 | 20231108 | 113600 | 2385243965 | 4395 | 4395 | 4405 | 4395 | 305 |
| 420 | 20231108 | 113500 | 2383903470 | 4395 | 4400 | 4400 | 4395 | 650 |
| 421 | 20231108 | 113400 | 2381045215 | 4405 | 4405 | 4405 | 4405 | 0 |
| 422 | 20231108 | 113300 | 2381045215 | 4405 | 4400 | 4405 | 4400 | 278 |
| 423 | 20231108 | 113200 | 2379820675 | 4395 | 4390 | 4395 | 4390 | 1325 |
| 424 | 20231108 | 113100 | 2373997365 | 4390 | 4390 | 4390 | 4390 | 4 |
| 425 | 20231108 | 113000 | 2373979805 | 4385 | 4385 | 4385 | 4385 | 2997 |
| 426 | 20231108 | 112900 | 2360837960 | 4380 | 4380 | 4385 | 4365 | 17244 |
| 427 | 20231108 | 112800 | 2285401220 | 4385 | 4385 | 4385 | 4385 | 6118 |
| 428 | 20231108 | 112700 | 2258573790 | 4390 | 4400 | 4400 | 4390 | 7181 |
| 429 | 20231108 | 112600 | 2227019060 | 4400 | 4400 | 4400 | 4400 | 3160 |
| 430 | 20231108 | 112500 | 2213115060 | 4400 | 4400 | 4400 | 4400 | 1 |
| 431 | 20231108 | 112400 | 2213110660 | 4400 | 4400 | 4400 | 4400 | 397 |
| 432 | 20231108 | 112300 | 2211363860 | 4400 | 4405 | 4405 | 4400 | 819 |
| 433 | 20231108 | 112200 | 2207758485 | 4410 | 4410 | 4410 | 4410 | 1 |
| 434 | 20231108 | 112100 | 2207754075 | 4405 | 4405 | 4405 | 4405 | 200 |
| 435 | 20231108 | 112000 | 2206873075 | 4410 | 4410 | 4410 | 4410 | 622 |
| 436 | 20231108 | 111900 | 2204130055 | 4415 | 4415 | 4415 | 4415 | 0 |
| 437 | 20231108 | 111800 | 2204130055 | 4415 | 4415 | 4415 | 4415 | 2 |
| 438 | 20231108 | 111700 | 2204121225 | 4415 | 4415 | 4415 | 4415 | 5 |
| 439 | 20231108 | 111600 | 2204099150 | 4415 | 4415 | 4415 | 4415 | 4 |
| 440 | 20231108 | 111500 | 2204081490 | 4415 | 4415 | 4415 | 4415 | 417 |
| 441 | 20231108 | 111400 | 2202240435 | 4405 | 4405 | 4405 | 4405 | 1 |
| 442 | 20231108 | 111300 | 2202236030 | 4415 | 4415 | 4415 | 4415 | 0 |
| 443 | 20231108 | 111200 | 2202236030 | 4415 | 4415 | 4415 | 4415 | 2 |
| 444 | 20231108 | 111100 | 2202227200 | 4410 | 4405 | 4415 | 4405 | 1215 |
| 445 | 20231108 | 111000 | 2196866585 | 4395 | 4400 | 4400 | 4395 | 100 |
| 446 | 20231108 | 110900 | 2196427080 | 4395 | 4395 | 4395 | 4395 | 0 |
| 447 | 20231108 | 110800 | 2196427080 | 4395 | 4415 | 4415 | 4395 | 2805 |
| 448 | 20231108 | 110700 | 2184095035 | 4410 | 4410 | 4410 | 4410 | 362 |
| 449 | 20231108 | 110600 | 2182498615 | 4410 | 4410 | 4410 | 4395 | 5403 |
| 450 | 20231108 | 110500 | 2158719150 | 4415 | 4415 | 4415 | 4415 | 1 |
| 451 | 20231108 | 110400 | 2158714735 | 4415 | 4415 | 4415 | 4410 | 125 |
| 452 | 20231108 | 110300 | 2158163125 | 4415 | 4415 | 4415 | 4415 | 2001 |
| 453 | 20231108 | 110200 | 2149328710 | 4415 | 4410 | 4415 | 4410 | 1774 |
| 454 | 20231108 | 110100 | 2141503125 | 4410 | 4425 | 4435 | 4410 | 3400 |
| 455 | 20231108 | 110000 | 2126471825 | 4425 | 4420 | 4425 | 4420 | 6394 |
| 456 | 20231108 | 105900 | 2098204925 | 4415 | 4415 | 4415 | 4415 | 1 |
| 457 | 20231108 | 105800 | 2098200510 | 4415 | 4415 | 4420 | 4415 | 430 |
| 458 | 20231108 | 105700 | 2096300880 | 4420 | 4405 | 4420 | 4405 | 2352 |
| 459 | 20231108 | 105600 | 2085938025 | 4420 | 4425 | 4425 | 4410 | 208 |
| 460 | 20231108 | 105500 | 2085020640 | 4425 | 4425 | 4430 | 4425 | 10 |
| 461 | 20231108 | 105400 | 2084976380 | 4415 | 4420 | 4420 | 4415 | 5929 |
| 462 | 20231108 | 105300 | 2058799295 | 4420 | 4430 | 4445 | 4420 | 4357 |
| 463 | 20231108 | 105200 | 2039512120 | 4440 | 4440 | 4440 | 4440 | 3000 |
| 464 | 20231108 | 105100 | 2026192120 | 4440 | 4440 | 4440 | 4430 | 4212 |
| 465 | 20231108 | 105000 | 2007494690 | 4440 | 4440 | 4440 | 4440 | 3 |
| 466 | 20231108 | 104900 | 2007481370 | 4445 | 4445 | 4445 | 4445 | 354 |
| 467 | 20231108 | 104800 | 2005907840 | 4435 | 4440 | 4440 | 4435 | 2000 |
| 468 | 20231108 | 104700 | 1997035610 | 4455 | 4450 | 4455 | 4450 | 1481 |
| 469 | 20231108 | 104600 | 1990439405 | 4470 | 4460 | 4470 | 4450 | 2200 |
| 470 | 20231108 | 104500 | 1980645735 | 4470 | 4455 | 4470 | 4455 | 5417 |
| 471 | 20231108 | 104400 | 1956483700 | 4455 | 4450 | 4455 | 4450 | 371 |
| 472 | 20231108 | 104300 | 1954832360 | 4450 | 4450 | 4450 | 4450 | 0 |
| 473 | 20231108 | 104200 | 1954832360 | 4450 | 4445 | 4450 | 4445 | 201 |
| 474 | 20231108 | 104100 | 1953937915 | 4450 | 4450 | 4450 | 4450 | 0 |
| 475 | 20231108 | 104000 | 1953937915 | 4450 | 4450 | 4450 | 4450 | 387 |
| 476 | 20231108 | 103900 | 1952215765 | 4450 | 4450 | 4450 | 4440 | 52 |
| 477 | 20231108 | 103800 | 1951984385 | 4440 | 4440 | 4440 | 4440 | 10 |
| 478 | 20231108 | 103700 | 1951939985 | 4440 | 4440 | 4440 | 4440 | 20 |
| 479 | 20231108 | 103600 | 1951851185 | 4440 | 4435 | 4440 | 4435 | 2603 |
| 480 | 20231108 | 103500 | 1940293880 | 4435 | 4435 | 4435 | 4435 | 920 |
| 481 | 20231108 | 103400 | 1936213680 | 4435 | 4430 | 4435 | 4430 | 1612 |
| 482 | 20231108 | 103300 | 1929072485 | 4415 | 4415 | 4415 | 4415 | 0 |
| 483 | 20231108 | 103200 | 1929072485 | 4415 | 4435 | 4435 | 4415 | 3300 |
| 484 | 20231108 | 103100 | 1914491280 | 4435 | 4435 | 4440 | 4435 | 279 |
| 485 | 20231108 | 103000 | 1913252980 | 4435 | 4430 | 4435 | 4430 | 802 |
| 486 | 20231108 | 102900 | 1909700110 | 4425 | 4390 | 4425 | 4390 | 10222 |
| 487 | 20231108 | 102800 | 1864675550 | 4390 | 4395 | 4395 | 4390 | 839 |
| 488 | 20231108 | 102700 | 1860991645 | 4395 | 4385 | 4395 | 4385 | 211 |
| 489 | 20231108 | 102600 | 1860064400 | 4390 | 4400 | 4400 | 4390 | 5263 |
| 490 | 20231108 | 102500 | 1836943785 | 4395 | 4395 | 4395 | 4395 | 3349 |
| 491 | 20231108 | 102400 | 1822224930 | 4395 | 4400 | 4400 | 4395 | 2000 |
| 492 | 20231108 | 102300 | 1813431370 | 4400 | 4400 | 4400 | 4400 | 0 |
| 493 | 20231108 | 102200 | 1813431370 | 4400 | 4410 | 4410 | 4400 | 1645 |
| 494 | 20231108 | 102100 | 1806184670 | 4400 | 4395 | 4410 | 4395 | 6871 |
| 495 | 20231108 | 102000 | 1775974965 | 4395 | 4395 | 4395 | 4385 | 5058 |
| 496 | 20231108 | 101900 | 1753769325 | 4395 | 4395 | 4395 | 4395 | 2312 |
| 497 | 20231108 | 101800 | 1743608085 | 4400 | 4405 | 4405 | 4400 | 708 |
| 498 | 20231108 | 101700 | 1740492385 | 4405 | 4400 | 4405 | 4400 | 1002 |
| 499 | 20231108 | 101600 | 1736081760 | 4395 | 4400 | 4415 | 4395 | 7512 |
| 500 | 20231108 | 101500 | 1703017270 | 4405 | 4425 | 4425 | 4405 | 7312 |
| 501 | 20231108 | 101400 | 1670736655 | 4420 | 4415 | 4425 | 4405 | 1669 |
| 502 | 20231108 | 101300 | 1663368340 | 4405 | 4415 | 4415 | 4405 | 3526 |
| 503 | 20231108 | 101200 | 1647832790 | 4410 | 4420 | 4420 | 4410 | 733 |
| 504 | 20231108 | 101100 | 1644599470 | 4415 | 4415 | 4420 | 4415 | 1151 |
| 505 | 20231108 | 101000 | 1639517055 | 4425 | 4415 | 4425 | 4405 | 2861 |
| 506 | 20231108 | 100900 | 1626885185 | 4410 | 4415 | 4415 | 4410 | 1334 |
| 507 | 20231108 | 100800 | 1620996710 | 4420 | 4425 | 4430 | 4420 | 5123 |
| 508 | 20231108 | 100700 | 1598342710 | 4420 | 4430 | 4475 | 4415 | 11096 |
| 509 | 20231108 | 100600 | 1549124625 | 4435 | 4420 | 4445 | 4410 | 1736 |
| 510 | 20231108 | 100500 | 1541448085 | 4420 | 4410 | 4420 | 4400 | 10667 |
| 511 | 20231108 | 100400 | 1494493750 | 4420 | 4420 | 4420 | 4415 | 520 |
| 512 | 20231108 | 100300 | 1492195455 | 4420 | 4415 | 4420 | 4415 | 2 |
| 513 | 20231108 | 100200 | 1492186620 | 4410 | 4425 | 4430 | 4400 | 27269 |
| 514 | 20231108 | 100100 | 1372019480 | 4425 | 4425 | 4425 | 4425 | 2 |
| 515 | 20231108 | 100000 | 1372010630 | 4425 | 4425 | 4425 | 4425 | 200 |
| 516 | 20231108 | 095900 | 1371125630 | 4425 | 4440 | 4450 | 4425 | 7912 |
| 517 | 20231108 | 095800 | 1336057640 | 4455 | 4440 | 4455 | 4440 | 2684 |
| 518 | 20231108 | 095700 | 1324132760 | 4435 | 4435 | 4435 | 4435 | 477 |
| 519 | 20231108 | 095600 | 1322017265 | 4440 | 4440 | 4440 | 4440 | 0 |
| 520 | 20231108 | 095500 | 1322017265 | 4440 | 4440 | 4440 | 4440 | 572 |
| 521 | 20231108 | 095400 | 1319477585 | 4435 | 4450 | 4455 | 4435 | 7813 |
| 522 | 20231108 | 095300 | 1284798255 | 4455 | 4455 | 4455 | 4455 | 1399 |
| 523 | 20231108 | 095200 | 1278565710 | 4455 | 4455 | 4455 | 4450 | 1771 |
| 524 | 20231108 | 095100 | 1270684260 | 4455 | 4455 | 4455 | 4455 | 3265 |
| 525 | 20231108 | 095000 | 1256138685 | 4445 | 4480 | 4480 | 4445 | 10902 |
| 526 | 20231108 | 094900 | 1207559460 | 4485 | 4485 | 4485 | 4485 | 22 |
| 527 | 20231108 | 094800 | 1207460790 | 4485 | 4495 | 4495 | 4475 | 5458 |
| 528 | 20231108 | 094700 | 1183024605 | 4490 | 4485 | 4495 | 4485 | 1937 |
| 529 | 20231108 | 094600 | 1174328995 | 4485 | 4465 | 4495 | 4465 | 2149 |
| 530 | 20231108 | 094500 | 1164717175 | 4475 | 4470 | 4475 | 4460 | 3860 |
| 531 | 20231108 | 094400 | 1147492935 | 4480 | 4450 | 4480 | 4445 | 22214 |
| 532 | 20231108 | 094300 | 1048377190 | 4450 | 4445 | 4450 | 4440 | 4061 |
| 533 | 20231108 | 094200 | 1030328155 | 4450 | 4435 | 4450 | 4435 | 2388 |
| 534 | 20231108 | 094100 | 1019727775 | 4440 | 4450 | 4465 | 4410 | 30384 |
| 535 | 20231108 | 094000 | 885208195 | 4460 | 4475 | 4475 | 4450 | 38568 |
| 536 | 20231108 | 093900 | 713023880 | 4480 | 4485 | 4485 | 4480 | 1710 |
| 537 | 20231108 | 093800 | 705362980 | 4485 | 4505 | 4505 | 4485 | 5345 |
| 538 | 20231108 | 093700 | 681347020 | 4505 | 4500 | 4505 | 4500 | 2527 |
| 539 | 20231108 | 093600 | 669972885 | 4505 | 4495 | 4505 | 4490 | 2630 |
| 540 | 20231108 | 093500 | 658153250 | 4490 | 4490 | 4495 | 4475 | 20934 |
| 541 | 20231108 | 093400 | 564349760 | 4490 | 4490 | 4490 | 4490 | 0 |
| 542 | 20231108 | 093300 | 564349760 | 4490 | 4515 | 4515 | 4490 | 3266 |
| 543 | 20231108 | 093200 | 549677895 | 4515 | 4510 | 4515 | 4490 | 9973 |
| 544 | 20231108 | 093100 | 504775785 | 4515 | 4525 | 4525 | 4515 | 156 |
| 545 | 20231108 | 093000 | 504071435 | 4525 | 4525 | 4525 | 4525 | 336 |
| 546 | 20231108 | 092900 | 502551035 | 4525 | 4515 | 4530 | 4510 | 3444 |
| 547 | 20231108 | 092800 | 487006080 | 4510 | 4505 | 4510 | 4500 | 4351 |
| 548 | 20231108 | 092700 | 467413240 | 4505 | 4505 | 4505 | 4505 | 1 |
| 549 | 20231108 | 092600 | 467408735 | 4510 | 4505 | 4510 | 4505 | 1405 |
| 550 | 20231108 | 092500 | 461078960 | 4515 | 4515 | 4515 | 4515 | 11 |
| 551 | 20231108 | 092400 | 461029295 | 4510 | 4505 | 4510 | 4500 | 1061 |
| 552 | 20231108 | 092300 | 456251700 | 4505 | 4505 | 4505 | 4500 | 200 |
| 553 | 20231108 | 092200 | 455351550 | 4515 | 4510 | 4515 | 4500 | 3862 |
| 554 | 20231108 | 092100 | 437944510 | 4515 | 4540 | 4540 | 4515 | 2137 |
| 555 | 20231108 | 092000 | 428272090 | 4540 | 4540 | 4540 | 4540 | 3187 |
| 556 | 20231108 | 091900 | 413803110 | 4540 | 4550 | 4550 | 4540 | 3594 |
| 557 | 20231108 | 091800 | 397469555 | 4545 | 4530 | 4545 | 4530 | 21686 |
| 558 | 20231108 | 091700 | 299224205 | 4530 | 4515 | 4530 | 4515 | 1092 |
| 559 | 20231108 | 091600 | 294293660 | 4530 | 4525 | 4530 | 4515 | 5668 |
| 560 | 20231108 | 091500 | 268644275 | 4530 | 4535 | 4535 | 4515 | 6534 |
| 561 | 20231108 | 091400 | 239076825 | 4550 | 4550 | 4550 | 4550 | 850 |
| 562 | 20231108 | 091300 | 235209325 | 4550 | 4555 | 4555 | 4550 | 1955 |
| 563 | 20231108 | 091200 | 226312900 | 4565 | 4535 | 4565 | 4535 | 9169 |
| 564 | 20231108 | 091100 | 184593420 | 4535 | 4535 | 4535 | 4535 | 50 |
| 565 | 20231108 | 091000 | 184366670 | 4535 | 4530 | 4535 | 4530 | 317 |
| 566 | 20231108 | 090900 | 182930650 | 4535 | 4510 | 4535 | 4510 | 764 |
| 567 | 20231108 | 090800 | 179484760 | 4505 | 4535 | 4535 | 4505 | 3617 |
| 568 | 20231108 | 090700 | 163151985 | 4535 | 4535 | 4535 | 4535 | 443 |
| 569 | 20231108 | 090600 | 161142980 | 4535 | 4525 | 4535 | 4525 | 6924 |
| 570 | 20231108 | 090500 | 129757995 | 4525 | 4505 | 4525 | 4500 | 7902 |
| 571 | 20231108 | 090400 | 94157615 | 4500 | 4520 | 4520 | 4500 | 8894 |
| 572 | 20231108 | 090300 | 54005560 | 4520 | 4520 | 4535 | 4515 | 1521 |
| 573 | 20231108 | 090200 | 47125375 | 4520 | 4545 | 4545 | 4520 | 2051 |
| 574 | 20231108 | 090100 | 37853605 | 4540 | 4560 | 4560 | 4510 | 3300 |
| 575 | 20231108 | 090000 | 22870235 | 4560 | 4525 | 4560 | 4505 | 5043 |