28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 21976 |
| 3 | 20231109 | 183200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20231109 | 183100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20231109 | 183000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20231109 | 182900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20231109 | 182800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20231109 | 182700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20231109 | 182600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20231109 | 182500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20231109 | 182400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20231109 | 182300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20231109 | 182200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20231109 | 182100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20231109 | 182000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20231109 | 181900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20231109 | 181800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20231109 | 181700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20231109 | 181600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20231109 | 181500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20231109 | 181400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20231109 | 181300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20231109 | 181200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20231109 | 181100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20231109 | 181000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20231109 | 180900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20231109 | 180800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20231109 | 180700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20231109 | 180600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20231109 | 180500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20231109 | 180400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20231109 | 180300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 21976 |
| 33 | 20231109 | 180200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20231109 | 180100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20231109 | 180000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20231109 | 175900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20231109 | 175800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20231109 | 175700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20231109 | 175600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20231109 | 175500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20231109 | 175400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20231109 | 175300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20231109 | 175200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20231109 | 175100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20231109 | 175000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20231109 | 174900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20231109 | 174800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20231109 | 174700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20231109 | 174600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20231109 | 174500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20231109 | 174400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20231109 | 174300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20231109 | 174200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20231109 | 174100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20231109 | 174000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20231109 | 173900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20231109 | 173800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20231109 | 173700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20231109 | 173600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20231109 | 173500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20231109 | 173400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20231109 | 173300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 21976 |
| 63 | 20231109 | 173200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20231109 | 173100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20231109 | 173000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20231109 | 172900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20231109 | 172800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20231109 | 172700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20231109 | 172600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20231109 | 172500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20231109 | 172400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20231109 | 172300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20231109 | 172200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20231109 | 172100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20231109 | 172000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20231109 | 171900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20231109 | 171800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20231109 | 171700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20231109 | 171600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20231109 | 171500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20231109 | 171400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20231109 | 171300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20231109 | 171200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20231109 | 171100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20231109 | 171000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20231109 | 170900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20231109 | 170800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20231109 | 170700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20231109 | 170600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20231109 | 170500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20231109 | 170400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20231109 | 170300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 21976 |
| 93 | 20231109 | 170200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20231109 | 170100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20231109 | 170000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20231109 | 165900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20231109 | 165800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20231109 | 165700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20231109 | 165600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20231109 | 165500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20231109 | 165400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20231109 | 165300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20231109 | 165200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20231109 | 165100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20231109 | 165000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20231109 | 164900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20231109 | 164800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20231109 | 164700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20231109 | 164600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20231109 | 164500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20231109 | 164400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20231109 | 164300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20231109 | 164200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20231109 | 164100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20231109 | 164000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20231109 | 163900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20231109 | 163800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20231109 | 163700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20231109 | 163600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20231109 | 163500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20231109 | 163400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20231109 | 163300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 21976 |
| 123 | 20231109 | 163200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20231109 | 163100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20231109 | 163000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20231109 | 162900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20231109 | 162800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20231109 | 162700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20231109 | 162600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20231109 | 162500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20231109 | 162400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20231109 | 162300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20231109 | 162200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20231109 | 162100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20231109 | 162000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20231109 | 161900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20231109 | 161800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20231109 | 161700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20231109 | 161600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20231109 | 161500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20231109 | 161400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20231109 | 161300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20231109 | 161200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20231109 | 161100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20231109 | 161000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20231109 | 160900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20231109 | 160800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20231109 | 160700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20231109 | 160600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20231109 | 160500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20231109 | 160400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20231109 | 160300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 21976 |
| 153 | 20231109 | 160200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20231109 | 160100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20231109 | 160000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20231109 | 155900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20231109 | 155800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20231109 | 155700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20231109 | 155600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20231109 | 155500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20231109 | 155400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20231109 | 155300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20231109 | 155200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20231109 | 155100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20231109 | 155000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20231109 | 154900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20231109 | 154800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20231109 | 154700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20231109 | 154600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20231109 | 154500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20231109 | 154400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20231109 | 154300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20231109 | 154200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20231109 | 154100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20231109 | 154000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20231109 | 153900 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20231109 | 153800 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20231109 | 153700 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20231109 | 153600 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20231109 | 153500 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20231109 | 153400 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20231109 | 153300 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 21976 |
| 183 | 20231109 | 153200 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20231109 | 153100 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20231109 | 153000 | 5579364490 | 4400 | 4400 | 4400 | 4400 | 21976 |
| 186 | 20231109 | 152900 | 5482670090 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20231109 | 152800 | 5482670090 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20231109 | 152700 | 5482670090 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20231109 | 152600 | 5482670090 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20231109 | 152500 | 5482670090 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20231109 | 152400 | 5482670090 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20231109 | 152300 | 5482670090 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20231109 | 152200 | 5482670090 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20231109 | 152100 | 5482670090 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20231109 | 152000 | 5482670090 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20231109 | 151900 | 5482670090 | 4400 | 4410 | 4415 | 4400 | 1521 |
| 197 | 20231109 | 151800 | 5475963540 | 4400 | 4425 | 4425 | 4400 | 5093 |
| 198 | 20231109 | 151700 | 5453520255 | 4425 | 4425 | 4430 | 4425 | 1261 |
| 199 | 20231109 | 151600 | 5447936345 | 4425 | 4425 | 4425 | 4425 | 253 |
| 200 | 20231109 | 151500 | 5446816820 | 4430 | 4415 | 4430 | 4415 | 1711 |
| 201 | 20231109 | 151400 | 5439237150 | 4430 | 4415 | 4430 | 4415 | 1746 |
| 202 | 20231109 | 151300 | 5431504130 | 4430 | 4430 | 4430 | 4425 | 2519 |
| 203 | 20231109 | 151200 | 5420347960 | 4430 | 4425 | 4430 | 4410 | 1559 |
| 204 | 20231109 | 151100 | 5413442825 | 4430 | 4425 | 4430 | 4410 | 1490 |
| 205 | 20231109 | 151000 | 5406847950 | 4405 | 4410 | 4425 | 4405 | 1580 |
| 206 | 20231109 | 150900 | 5399865635 | 4415 | 4420 | 4425 | 4415 | 1546 |
| 207 | 20231109 | 150800 | 5393033800 | 4405 | 4420 | 4425 | 4405 | 3456 |
| 208 | 20231109 | 150700 | 5377786010 | 4420 | 4440 | 4440 | 4405 | 4896 |
| 209 | 20231109 | 150600 | 5356175885 | 4440 | 4440 | 4440 | 4420 | 1302 |
| 210 | 20231109 | 150500 | 5350395025 | 4440 | 4415 | 4445 | 4415 | 1188 |
| 211 | 20231109 | 150400 | 5345117305 | 4440 | 4445 | 4445 | 4430 | 4600 |
| 212 | 20231109 | 150300 | 5324706350 | 4445 | 4445 | 4450 | 4440 | 1230 |
| 213 | 20231109 | 150200 | 5319234955 | 4440 | 4415 | 4440 | 4405 | 5326 |
| 214 | 20231109 | 150100 | 5295649395 | 4415 | 4405 | 4415 | 4405 | 2353 |
| 215 | 20231109 | 150000 | 5285272550 | 4410 | 4420 | 4420 | 4400 | 2085 |
| 216 | 20231109 | 145900 | 5276076045 | 4415 | 4415 | 4415 | 4415 | 1509 |
| 217 | 20231109 | 145800 | 5269413810 | 4415 | 4410 | 4415 | 4410 | 1902 |
| 218 | 20231109 | 145700 | 5261018840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20231109 | 145600 | 5261018840 | 4410 | 4410 | 4410 | 4410 | 1221 |
| 220 | 20231109 | 145500 | 5255634230 | 4410 | 4405 | 4410 | 4405 | 2525 |
| 221 | 20231109 | 145400 | 5244509320 | 4405 | 4405 | 4405 | 4405 | 0 |
| 222 | 20231109 | 145300 | 5244509320 | 4405 | 4405 | 4405 | 4405 | 0 |
| 223 | 20231109 | 145200 | 5244509320 | 4405 | 4410 | 4410 | 4365 | 10212 |
| 224 | 20231109 | 145100 | 5199720940 | 4415 | 4415 | 4415 | 4415 | 1000 |
| 225 | 20231109 | 145000 | 5195305940 | 4415 | 4415 | 4415 | 4410 | 1340 |
| 226 | 20231109 | 144900 | 5189390840 | 4415 | 4415 | 4415 | 4415 | 896 |
| 227 | 20231109 | 144800 | 5185435000 | 4430 | 4430 | 4430 | 4430 | 1513 |
| 228 | 20231109 | 144700 | 5178732410 | 4430 | 4430 | 4430 | 4430 | 30 |
| 229 | 20231109 | 144600 | 5178599510 | 4430 | 4415 | 4430 | 4415 | 1637 |
| 230 | 20231109 | 144500 | 5171350885 | 4425 | 4410 | 4425 | 4410 | 5238 |
| 231 | 20231109 | 144400 | 5148178250 | 4410 | 4400 | 4410 | 4400 | 1003 |
| 232 | 20231109 | 144300 | 5143765020 | 4400 | 4395 | 4400 | 4395 | 470 |
| 233 | 20231109 | 144200 | 5141697605 | 4395 | 4390 | 4395 | 4390 | 528 |
| 234 | 20231109 | 144100 | 5139379555 | 4395 | 4405 | 4405 | 4395 | 407 |
| 235 | 20231109 | 144000 | 5137589720 | 4420 | 4395 | 4420 | 4385 | 1444 |
| 236 | 20231109 | 143900 | 5131250165 | 4395 | 4395 | 4395 | 4395 | 0 |
| 237 | 20231109 | 143800 | 5131250165 | 4395 | 4395 | 4395 | 4395 | 0 |
| 238 | 20231109 | 143700 | 5131250165 | 4395 | 4410 | 4425 | 4395 | 13978 |
| 239 | 20231109 | 143600 | 5069671880 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20231109 | 143500 | 5069671880 | 4400 | 4390 | 4400 | 4390 | 2112 |
| 241 | 20231109 | 143400 | 5060385595 | 4390 | 4400 | 4415 | 4385 | 12519 |
| 242 | 20231109 | 143300 | 5005360415 | 4400 | 4400 | 4425 | 4395 | 14086 |
| 243 | 20231109 | 143200 | 4943368545 | 4400 | 4390 | 4400 | 4390 | 7757 |
| 244 | 20231109 | 143100 | 4909245770 | 4390 | 4375 | 4390 | 4375 | 671 |
| 245 | 20231109 | 143000 | 4906307010 | 4375 | 4375 | 4375 | 4370 | 33 |
| 246 | 20231109 | 142900 | 4906162645 | 4375 | 4375 | 4375 | 4375 | 0 |
| 247 | 20231109 | 142800 | 4906162645 | 4375 | 4370 | 4375 | 4365 | 407 |
| 248 | 20231109 | 142700 | 4904384320 | 4370 | 4360 | 4370 | 4355 | 187 |
| 249 | 20231109 | 142600 | 4903568635 | 4350 | 4360 | 4360 | 4350 | 8 |
| 250 | 20231109 | 142500 | 4903533825 | 4340 | 4350 | 4360 | 4340 | 106 |
| 251 | 20231109 | 142400 | 4903073260 | 4350 | 4350 | 4350 | 4330 | 60 |
| 252 | 20231109 | 142300 | 4902812775 | 4335 | 4390 | 4390 | 4330 | 10026 |
| 253 | 20231109 | 142200 | 4859171000 | 4390 | 4375 | 4400 | 4365 | 13599 |
| 254 | 20231109 | 142100 | 4799406995 | 4375 | 4330 | 4375 | 4320 | 6024 |
| 255 | 20231109 | 142000 | 4773317580 | 4330 | 4340 | 4345 | 4330 | 4283 |
| 256 | 20231109 | 141900 | 4754731215 | 4345 | 4355 | 4355 | 4345 | 3710 |
| 257 | 20231109 | 141800 | 4738598655 | 4380 | 4350 | 4380 | 4350 | 14574 |
| 258 | 20231109 | 141700 | 4675118845 | 4350 | 4375 | 4375 | 4340 | 11426 |
| 259 | 20231109 | 141600 | 4625404695 | 4375 | 4370 | 4375 | 4360 | 2050 |
| 260 | 20231109 | 141500 | 4616459945 | 4375 | 4365 | 4375 | 4355 | 7725 |
| 261 | 20231109 | 141400 | 4582808265 | 4355 | 4380 | 4380 | 4350 | 11936 |
| 262 | 20231109 | 141300 | 4530818405 | 4370 | 4385 | 4385 | 4370 | 6940 |
| 263 | 20231109 | 141200 | 4500407490 | 4385 | 4385 | 4385 | 4385 | 1312 |
| 264 | 20231109 | 141100 | 4494654370 | 4385 | 4395 | 4395 | 4385 | 1938 |
| 265 | 20231109 | 141000 | 4486145020 | 4395 | 4395 | 4395 | 4395 | 0 |
| 266 | 20231109 | 140900 | 4486145020 | 4395 | 4390 | 4395 | 4390 | 180 |
| 267 | 20231109 | 140800 | 4485353960 | 4380 | 4380 | 4380 | 4375 | 1171 |
| 268 | 20231109 | 140700 | 4480225600 | 4380 | 4390 | 4390 | 4380 | 800 |
| 269 | 20231109 | 140600 | 4476718430 | 4390 | 4390 | 4390 | 4390 | 31 |
| 270 | 20231109 | 140500 | 4476582340 | 4390 | 4380 | 4390 | 4380 | 39 |
| 271 | 20231109 | 140400 | 4476411230 | 4380 | 4365 | 4380 | 4350 | 5270 |
| 272 | 20231109 | 140300 | 4453383440 | 4355 | 4380 | 4385 | 4355 | 5029 |
| 273 | 20231109 | 140200 | 4431412225 | 4385 | 4380 | 4385 | 4380 | 531 |
| 274 | 20231109 | 140100 | 4429086150 | 4380 | 4380 | 4380 | 4380 | 157 |
| 275 | 20231109 | 140000 | 4428398490 | 4380 | 4395 | 4395 | 4375 | 12374 |
| 276 | 20231109 | 135900 | 4374207135 | 4400 | 4395 | 4400 | 4395 | 234 |
| 277 | 20231109 | 135800 | 4373178555 | 4390 | 4395 | 4400 | 4390 | 1225 |
| 278 | 20231109 | 135700 | 4367799590 | 4395 | 4400 | 4400 | 4395 | 843 |
| 279 | 20231109 | 135600 | 4364094355 | 4400 | 4405 | 4405 | 4400 | 194 |
| 280 | 20231109 | 135500 | 4363240590 | 4400 | 4380 | 4400 | 4380 | 6340 |
| 281 | 20231109 | 135400 | 4335421265 | 4385 | 4400 | 4405 | 4385 | 10706 |
| 282 | 20231109 | 135300 | 4288411270 | 4400 | 4400 | 4400 | 4400 | 204 |
| 283 | 20231109 | 135200 | 4287513670 | 4410 | 4410 | 4410 | 4400 | 3652 |
| 284 | 20231109 | 135100 | 4271431115 | 4415 | 4420 | 4420 | 4415 | 490 |
| 285 | 20231109 | 135000 | 4269266680 | 4420 | 4420 | 4420 | 4415 | 1529 |
| 286 | 20231109 | 134900 | 4262513145 | 4420 | 4415 | 4420 | 4415 | 1076 |
| 287 | 20231109 | 134800 | 4257761475 | 4415 | 4415 | 4415 | 4415 | 166 |
| 288 | 20231109 | 134700 | 4257028585 | 4420 | 4420 | 4420 | 4420 | 201 |
| 289 | 20231109 | 134600 | 4256140165 | 4415 | 4415 | 4415 | 4415 | 108 |
| 290 | 20231109 | 134500 | 4255663345 | 4415 | 4415 | 4415 | 4415 | 1 |
| 291 | 20231109 | 134400 | 4255658930 | 4420 | 4435 | 4435 | 4420 | 951 |
| 292 | 20231109 | 134300 | 4251450810 | 4435 | 4440 | 4440 | 4425 | 1339 |
| 293 | 20231109 | 134200 | 4245510945 | 4415 | 4390 | 4415 | 4390 | 2646 |
| 294 | 20231109 | 134100 | 4233872730 | 4390 | 4400 | 4400 | 4390 | 2950 |
| 295 | 20231109 | 134000 | 4220908410 | 4400 | 4415 | 4415 | 4395 | 13122 |
| 296 | 20231109 | 133900 | 4163086570 | 4415 | 4440 | 4445 | 4415 | 4869 |
| 297 | 20231109 | 133800 | 4141559130 | 4445 | 4425 | 4445 | 4420 | 3389 |
| 298 | 20231109 | 133700 | 4126571920 | 4425 | 4425 | 4425 | 4425 | 362 |
| 299 | 20231109 | 133600 | 4124970070 | 4420 | 4430 | 4430 | 4420 | 4689 |
| 300 | 20231109 | 133500 | 4104214730 | 4435 | 4435 | 4440 | 4435 | 3 |
| 301 | 20231109 | 133400 | 4104201420 | 4430 | 4440 | 4445 | 4430 | 384 |
| 302 | 20231109 | 133300 | 4102498360 | 4445 | 4435 | 4445 | 4425 | 5083 |
| 303 | 20231109 | 133200 | 4079975900 | 4440 | 4435 | 4440 | 4435 | 201 |
| 304 | 20231109 | 133100 | 4079083480 | 4440 | 4440 | 4440 | 4440 | 0 |
| 305 | 20231109 | 133000 | 4079083480 | 4440 | 4440 | 4440 | 4440 | 339 |
| 306 | 20231109 | 132900 | 4077578320 | 4440 | 4440 | 4440 | 4430 | 2063 |
| 307 | 20231109 | 132800 | 4068436080 | 4440 | 4440 | 4440 | 4435 | 427 |
| 308 | 20231109 | 132700 | 4066540260 | 4445 | 4445 | 4445 | 4445 | 716 |
| 309 | 20231109 | 132600 | 4063357640 | 4445 | 4440 | 4445 | 4430 | 2930 |
| 310 | 20231109 | 132500 | 4050335080 | 4430 | 4430 | 4430 | 4430 | 307 |
| 311 | 20231109 | 132400 | 4048975070 | 4425 | 4430 | 4430 | 4425 | 1391 |
| 312 | 20231109 | 132300 | 4042817630 | 4430 | 4430 | 4435 | 4430 | 4637 |
| 313 | 20231109 | 132200 | 4022273210 | 4425 | 4425 | 4425 | 4425 | 276 |
| 314 | 20231109 | 132100 | 4021051910 | 4425 | 4435 | 4450 | 4425 | 8374 |
| 315 | 20231109 | 132000 | 3983885410 | 4435 | 4430 | 4435 | 4430 | 21 |
| 316 | 20231109 | 131900 | 3983792325 | 4425 | 4445 | 4445 | 4420 | 8935 |
| 317 | 20231109 | 131800 | 3944205070 | 4440 | 4450 | 4450 | 4440 | 13195 |
| 318 | 20231109 | 131700 | 3885511330 | 4455 | 4455 | 4455 | 4455 | 976 |
| 319 | 20231109 | 131600 | 3881163250 | 4450 | 4455 | 4455 | 4450 | 3974 |
| 320 | 20231109 | 131500 | 3863475790 | 4455 | 4465 | 4465 | 4455 | 1584 |
| 321 | 20231109 | 131400 | 3856412430 | 4470 | 4480 | 4480 | 4470 | 1839 |
| 322 | 20231109 | 131300 | 3848179150 | 4505 | 4505 | 4505 | 4505 | 0 |
| 323 | 20231109 | 131200 | 3848179150 | 4505 | 4505 | 4505 | 4505 | 10 |
| 324 | 20231109 | 131100 | 3848134100 | 4505 | 4490 | 4510 | 4480 | 13173 |
| 325 | 20231109 | 131000 | 3788760825 | 4490 | 4490 | 4490 | 4490 | 908 |
| 326 | 20231109 | 130900 | 3784683905 | 4490 | 4490 | 4490 | 4490 | 105 |
| 327 | 20231109 | 130800 | 3784212455 | 4490 | 4485 | 4490 | 4480 | 2268 |
| 328 | 20231109 | 130700 | 3774040770 | 4505 | 4485 | 4505 | 4485 | 10000 |
| 329 | 20231109 | 130600 | 3729047105 | 4485 | 4485 | 4485 | 4480 | 2969 |
| 330 | 20231109 | 130500 | 3715731285 | 4490 | 4490 | 4490 | 4490 | 2306 |
| 331 | 20231109 | 130400 | 3705377345 | 4490 | 4495 | 4495 | 4490 | 1415 |
| 332 | 20231109 | 130300 | 3699017685 | 4495 | 4490 | 4495 | 4490 | 11344 |
| 333 | 20231109 | 130200 | 3648060085 | 4495 | 4505 | 4505 | 4495 | 7549 |
| 334 | 20231109 | 130100 | 3614122400 | 4500 | 4510 | 4510 | 4500 | 6459 |
| 335 | 20231109 | 130000 | 3585027745 | 4505 | 4510 | 4510 | 4505 | 1188 |
| 336 | 20231109 | 125900 | 3579670975 | 4510 | 4510 | 4510 | 4510 | 0 |
| 337 | 20231109 | 125800 | 3579670975 | 4510 | 4505 | 4510 | 4505 | 685 |
| 338 | 20231109 | 125700 | 3576584550 | 4505 | 4505 | 4505 | 4505 | 495 |
| 339 | 20231109 | 125600 | 3574354575 | 4510 | 4510 | 4510 | 4510 | 261 |
| 340 | 20231109 | 125500 | 3573177465 | 4505 | 4520 | 4520 | 4505 | 12246 |
| 341 | 20231109 | 125400 | 3517923095 | 4520 | 4530 | 4530 | 4520 | 2535 |
| 342 | 20231109 | 125300 | 3506448595 | 4535 | 4535 | 4535 | 4535 | 31 |
| 343 | 20231109 | 125200 | 3506308010 | 4535 | 4535 | 4535 | 4535 | 127 |
| 344 | 20231109 | 125100 | 3505732065 | 4530 | 4530 | 4530 | 4525 | 1603 |
| 345 | 20231109 | 125000 | 3498470555 | 4535 | 4540 | 4540 | 4535 | 894 |
| 346 | 20231109 | 124900 | 3494411845 | 4545 | 4555 | 4555 | 4545 | 8531 |
| 347 | 20231109 | 124800 | 3455626350 | 4555 | 4540 | 4555 | 4540 | 3097 |
| 348 | 20231109 | 124700 | 3441539055 | 4535 | 4560 | 4560 | 4535 | 9800 |
| 349 | 20231109 | 124600 | 3396950055 | 4565 | 4565 | 4565 | 4560 | 1127 |
| 350 | 20231109 | 124500 | 3391810250 | 4565 | 4580 | 4580 | 4560 | 12601 |
| 351 | 20231109 | 124400 | 3334188245 | 4585 | 4580 | 4585 | 4580 | 2857 |
| 352 | 20231109 | 124300 | 3321094050 | 4585 | 4570 | 4585 | 4570 | 10941 |
| 353 | 20231109 | 124200 | 3270971475 | 4570 | 4570 | 4570 | 4560 | 2333 |
| 354 | 20231109 | 124100 | 3260316355 | 4555 | 4580 | 4580 | 4555 | 2224 |
| 355 | 20231109 | 124000 | 3250173275 | 4585 | 4550 | 4585 | 4550 | 14050 |
| 356 | 20231109 | 123900 | 3185870060 | 4555 | 4575 | 4575 | 4555 | 558 |
| 357 | 20231109 | 123800 | 3183325970 | 4575 | 4545 | 4585 | 4545 | 25509 |
| 358 | 20231109 | 123700 | 3066759115 | 4550 | 4540 | 4550 | 4540 | 10867 |
| 359 | 20231109 | 123600 | 3017382935 | 4535 | 4535 | 4535 | 4535 | 464 |
| 360 | 20231109 | 123500 | 3015278695 | 4525 | 4525 | 4525 | 4525 | 4074 |
| 361 | 20231109 | 123400 | 2996843845 | 4525 | 4525 | 4525 | 4525 | 0 |
| 362 | 20231109 | 123300 | 2996843845 | 4525 | 4530 | 4535 | 4525 | 5626 |
| 363 | 20231109 | 123200 | 2971362940 | 4530 | 4535 | 4535 | 4530 | 3150 |
| 364 | 20231109 | 123100 | 2957087690 | 4530 | 4530 | 4530 | 4530 | 1710 |
| 365 | 20231109 | 123000 | 2949341390 | 4525 | 4520 | 4530 | 4510 | 16478 |
| 366 | 20231109 | 122900 | 2874859120 | 4515 | 4515 | 4515 | 4510 | 7922 |
| 367 | 20231109 | 122800 | 2839111290 | 4515 | 4515 | 4515 | 4510 | 6535 |
| 368 | 20231109 | 122700 | 2809612210 | 4515 | 4500 | 4515 | 4500 | 13115 |
| 369 | 20231109 | 122600 | 2750489235 | 4495 | 4500 | 4505 | 4495 | 16182 |
| 370 | 20231109 | 122500 | 2677671080 | 4500 | 4500 | 4500 | 4500 | 428 |
| 371 | 20231109 | 122400 | 2675745080 | 4500 | 4505 | 4505 | 4500 | 1655 |
| 372 | 20231109 | 122300 | 2668297080 | 4505 | 4510 | 4510 | 4505 | 3741 |
| 373 | 20231109 | 122200 | 2651441080 | 4505 | 4505 | 4505 | 4505 | 4279 |
| 374 | 20231109 | 122100 | 2632164185 | 4505 | 4505 | 4505 | 4500 | 1574 |
| 375 | 20231109 | 122000 | 2625073425 | 4510 | 4480 | 4510 | 4480 | 8247 |
| 376 | 20231109 | 121900 | 2587963815 | 4485 | 4485 | 4495 | 4460 | 3424 |
| 377 | 20231109 | 121800 | 2572629805 | 4465 | 4500 | 4500 | 4465 | 36022 |
| 378 | 20231109 | 121700 | 2411718550 | 4495 | 4495 | 4500 | 4495 | 363 |
| 379 | 20231109 | 121600 | 2410085710 | 4500 | 4500 | 4500 | 4500 | 0 |
| 380 | 20231109 | 121500 | 2410085710 | 4500 | 4500 | 4500 | 4500 | 287 |
| 381 | 20231109 | 121400 | 2408794210 | 4500 | 4500 | 4500 | 4500 | 2 |
| 382 | 20231109 | 121300 | 2408785210 | 4500 | 4500 | 4500 | 4500 | 566 |
| 383 | 20231109 | 121200 | 2406238210 | 4500 | 4500 | 4500 | 4500 | 210 |
| 384 | 20231109 | 121100 | 2405293210 | 4500 | 4495 | 4500 | 4495 | 2012 |
| 385 | 20231109 | 121000 | 2396245775 | 4500 | 4500 | 4500 | 4500 | 959 |
| 386 | 20231109 | 120900 | 2391930275 | 4500 | 4505 | 4505 | 4495 | 2724 |
| 387 | 20231109 | 120800 | 2379676405 | 4510 | 4485 | 4510 | 4485 | 3850 |
| 388 | 20231109 | 120700 | 2362369250 | 4485 | 4485 | 4490 | 4485 | 945 |
| 389 | 20231109 | 120600 | 2358129920 | 4475 | 4475 | 4475 | 4475 | 232 |
| 390 | 20231109 | 120500 | 2357091720 | 4475 | 4475 | 4475 | 4475 | 0 |
| 391 | 20231109 | 120400 | 2357091720 | 4475 | 4475 | 4475 | 4475 | 0 |
| 392 | 20231109 | 120300 | 2357091720 | 4475 | 4480 | 4480 | 4475 | 343 |
| 393 | 20231109 | 120200 | 2355555930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 394 | 20231109 | 120100 | 2355555930 | 4485 | 4490 | 4490 | 4485 | 1662 |
| 395 | 20231109 | 120000 | 2348096860 | 4490 | 4490 | 4490 | 4490 | 0 |
| 396 | 20231109 | 115900 | 2348096860 | 4490 | 4485 | 4490 | 4480 | 2846 |
| 397 | 20231109 | 115800 | 2335327760 | 4490 | 4490 | 4490 | 4490 | 0 |
| 398 | 20231109 | 115700 | 2335327760 | 4490 | 4490 | 4490 | 4490 | 0 |
| 399 | 20231109 | 115600 | 2335327760 | 4490 | 4490 | 4490 | 4490 | 0 |
| 400 | 20231109 | 115500 | 2335327760 | 4490 | 4490 | 4490 | 4490 | 0 |
| 401 | 20231109 | 115400 | 2335327760 | 4490 | 4490 | 4490 | 4490 | 0 |
| 402 | 20231109 | 115300 | 2335327760 | 4490 | 4485 | 4490 | 4485 | 1150 |
| 403 | 20231109 | 115200 | 2330166270 | 4485 | 4485 | 4485 | 4485 | 128 |
| 404 | 20231109 | 115100 | 2329592190 | 4480 | 4480 | 4480 | 4480 | 0 |
| 405 | 20231109 | 115000 | 2329592190 | 4480 | 4480 | 4480 | 4480 | 0 |
| 406 | 20231109 | 114900 | 2329592190 | 4480 | 4480 | 4480 | 4480 | 2256 |
| 407 | 20231109 | 114800 | 2319485310 | 4485 | 4485 | 4485 | 4485 | 158 |
| 408 | 20231109 | 114700 | 2318776680 | 4480 | 4480 | 4480 | 4480 | 0 |
| 409 | 20231109 | 114600 | 2318776680 | 4480 | 4480 | 4480 | 4480 | 15 |
| 410 | 20231109 | 114500 | 2318709480 | 4485 | 4485 | 4485 | 4485 | 10829 |
| 411 | 20231109 | 114400 | 2270141415 | 4485 | 4485 | 4485 | 4485 | 5827 |
| 412 | 20231109 | 114300 | 2244007320 | 4480 | 4485 | 4485 | 4480 | 1500 |
| 413 | 20231109 | 114200 | 2237284820 | 4485 | 4495 | 4495 | 4485 | 4430 |
| 414 | 20231109 | 114100 | 2217408030 | 4505 | 4505 | 4505 | 4505 | 0 |
| 415 | 20231109 | 114000 | 2217408030 | 4505 | 4505 | 4505 | 4505 | 1 |
| 416 | 20231109 | 113900 | 2217403525 | 4505 | 4500 | 4505 | 4500 | 405 |
| 417 | 20231109 | 113800 | 2215579325 | 4500 | 4500 | 4500 | 4500 | 2000 |
| 418 | 20231109 | 113700 | 2206579325 | 4525 | 4525 | 4525 | 4525 | 0 |
| 419 | 20231109 | 113600 | 2206579325 | 4525 | 4525 | 4525 | 4525 | 0 |
| 420 | 20231109 | 113500 | 2206579325 | 4525 | 4525 | 4525 | 4525 | 0 |
| 421 | 20231109 | 113400 | 2206579325 | 4525 | 4525 | 4525 | 4510 | 9879 |
| 422 | 20231109 | 113300 | 2161969400 | 4525 | 4535 | 4540 | 4520 | 6730 |
| 423 | 20231109 | 113200 | 2131511210 | 4525 | 4495 | 4530 | 4495 | 11090 |
| 424 | 20231109 | 113100 | 2081460375 | 4495 | 4495 | 4495 | 4495 | 2499 |
| 425 | 20231109 | 113000 | 2070227370 | 4490 | 4470 | 4490 | 4470 | 9010 |
| 426 | 20231109 | 112900 | 2029813660 | 4485 | 4485 | 4485 | 4485 | 0 |
| 427 | 20231109 | 112800 | 2029813660 | 4485 | 4465 | 4485 | 4465 | 2329 |
| 428 | 20231109 | 112700 | 2019410875 | 4465 | 4480 | 4480 | 4465 | 5011 |
| 429 | 20231109 | 112600 | 1997019680 | 4480 | 4485 | 4485 | 4475 | 1029 |
| 430 | 20231109 | 112500 | 1992406440 | 4490 | 4490 | 4490 | 4490 | 100 |
| 431 | 20231109 | 112400 | 1991957440 | 4480 | 4480 | 4480 | 4480 | 978 |
| 432 | 20231109 | 112300 | 1987576000 | 4475 | 4475 | 4475 | 4475 | 0 |
| 433 | 20231109 | 112200 | 1987576000 | 4475 | 4475 | 4475 | 4475 | 7 |
| 434 | 20231109 | 112100 | 1987544675 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 435 | 20231109 | 112000 | 1983074675 | 4475 | 4480 | 4480 | 4475 | 5260 |
| 436 | 20231109 | 111900 | 1959531585 | 4485 | 4500 | 4500 | 4485 | 236 |
| 437 | 20231109 | 111800 | 1958472585 | 4500 | 4470 | 4505 | 4465 | 27253 |
| 438 | 20231109 | 111700 | 1835989290 | 4465 | 4460 | 4465 | 4455 | 1432 |
| 439 | 20231109 | 111600 | 1829595580 | 4460 | 4455 | 4465 | 4455 | 6287 |
| 440 | 20231109 | 111500 | 1801559060 | 4455 | 4455 | 4460 | 4455 | 1050 |
| 441 | 20231109 | 111400 | 1796880310 | 4450 | 4445 | 4450 | 4445 | 2153 |
| 442 | 20231109 | 111300 | 1787309225 | 4445 | 4435 | 4445 | 4430 | 7769 |
| 443 | 20231109 | 111200 | 1752857220 | 4435 | 4435 | 4445 | 4435 | 2571 |
| 444 | 20231109 | 111100 | 1741443935 | 4435 | 4455 | 4455 | 4430 | 8874 |
| 445 | 20231109 | 111000 | 1702034890 | 4455 | 4465 | 4465 | 4455 | 1283 |
| 446 | 20231109 | 110900 | 1696311775 | 4465 | 4465 | 4465 | 4465 | 621 |
| 447 | 20231109 | 110800 | 1693539010 | 4470 | 4470 | 4470 | 4470 | 1320 |
| 448 | 20231109 | 110700 | 1687638610 | 4460 | 4460 | 4460 | 4460 | 0 |
| 449 | 20231109 | 110600 | 1687638610 | 4460 | 4480 | 4480 | 4455 | 6644 |
| 450 | 20231109 | 110500 | 1658003415 | 4480 | 4475 | 4480 | 4465 | 1802 |
| 451 | 20231109 | 110400 | 1649951240 | 4480 | 4500 | 4500 | 4470 | 15203 |
| 452 | 20231109 | 110300 | 1581937820 | 4500 | 4485 | 4500 | 4485 | 627 |
| 453 | 20231109 | 110200 | 1579123855 | 4485 | 4480 | 4485 | 4475 | 590 |
| 454 | 20231109 | 110100 | 1576481120 | 4480 | 4475 | 4480 | 4475 | 20 |
| 455 | 20231109 | 110000 | 1576391570 | 4470 | 4480 | 4480 | 4465 | 2675 |
| 456 | 20231109 | 105900 | 1564431310 | 4480 | 4480 | 4480 | 4470 | 3832 |
| 457 | 20231109 | 105800 | 1547281990 | 4480 | 4495 | 4495 | 4480 | 12726 |
| 458 | 20231109 | 105700 | 1490170500 | 4500 | 4500 | 4500 | 4500 | 363 |
| 459 | 20231109 | 105600 | 1488537000 | 4500 | 4495 | 4500 | 4495 | 485 |
| 460 | 20231109 | 105500 | 1486355910 | 4500 | 4505 | 4505 | 4500 | 3781 |
| 461 | 20231109 | 105400 | 1469339455 | 4510 | 4510 | 4510 | 4510 | 0 |
| 462 | 20231109 | 105300 | 1469339455 | 4510 | 4505 | 4510 | 4505 | 645 |
| 463 | 20231109 | 105200 | 1466433005 | 4505 | 4505 | 4505 | 4505 | 2000 |
| 464 | 20231109 | 105100 | 1457423005 | 4510 | 4510 | 4510 | 4510 | 743 |
| 465 | 20231109 | 105000 | 1454072075 | 4510 | 4515 | 4515 | 4510 | 302 |
| 466 | 20231109 | 104900 | 1452710045 | 4510 | 4510 | 4510 | 4510 | 410 |
| 467 | 20231109 | 104800 | 1450860945 | 4515 | 4515 | 4515 | 4515 | 154 |
| 468 | 20231109 | 104700 | 1450165635 | 4510 | 4510 | 4510 | 4510 | 1000 |
| 469 | 20231109 | 104600 | 1445655635 | 4515 | 4515 | 4515 | 4515 | 1168 |
| 470 | 20231109 | 104500 | 1440382115 | 4515 | 4515 | 4515 | 4515 | 13 |
| 471 | 20231109 | 104400 | 1440323420 | 4515 | 4515 | 4515 | 4515 | 960 |
| 472 | 20231109 | 104300 | 1435989020 | 4515 | 4510 | 4520 | 4510 | 1110 |
| 473 | 20231109 | 104200 | 1430982320 | 4515 | 4515 | 4515 | 4515 | 99 |
| 474 | 20231109 | 104100 | 1430535335 | 4515 | 4510 | 4520 | 4505 | 736 |
| 475 | 20231109 | 104000 | 1427214235 | 4520 | 4520 | 4520 | 4510 | 3430 |
| 476 | 20231109 | 103900 | 1411732175 | 4515 | 4525 | 4525 | 4515 | 66 |
| 477 | 20231109 | 103800 | 1411433705 | 4525 | 4510 | 4525 | 4510 | 1138 |
| 478 | 20231109 | 103700 | 1406297760 | 4525 | 4525 | 4525 | 4525 | 189 |
| 479 | 20231109 | 103600 | 1405442535 | 4525 | 4525 | 4525 | 4525 | 0 |
| 480 | 20231109 | 103500 | 1405442535 | 4525 | 4510 | 4525 | 4510 | 1707 |
| 481 | 20231109 | 103400 | 1397718435 | 4510 | 4510 | 4510 | 4510 | 163 |
| 482 | 20231109 | 103300 | 1396983305 | 4525 | 4520 | 4525 | 4510 | 3584 |
| 483 | 20231109 | 103200 | 1380802135 | 4510 | 4520 | 4520 | 4510 | 2000 |
| 484 | 20231109 | 103100 | 1371775365 | 4515 | 4520 | 4520 | 4515 | 194 |
| 485 | 20231109 | 103000 | 1370899180 | 4520 | 4535 | 4535 | 4520 | 1481 |
| 486 | 20231109 | 102900 | 1364202520 | 4540 | 4540 | 4540 | 4540 | 0 |
| 487 | 20231109 | 102800 | 1364202520 | 4540 | 4540 | 4540 | 4540 | 931 |
| 488 | 20231109 | 102700 | 1359975780 | 4540 | 4535 | 4540 | 4535 | 4582 |
| 489 | 20231109 | 102600 | 1339174960 | 4535 | 4525 | 4535 | 4525 | 1009 |
| 490 | 20231109 | 102500 | 1334609145 | 4540 | 4530 | 4550 | 4525 | 15667 |
| 491 | 20231109 | 102400 | 1263618510 | 4525 | 4515 | 4525 | 4515 | 2301 |
| 492 | 20231109 | 102300 | 1253226485 | 4510 | 4525 | 4530 | 4510 | 9935 |
| 493 | 20231109 | 102200 | 1208345610 | 4505 | 4515 | 4515 | 4505 | 6300 |
| 494 | 20231109 | 102100 | 1179940715 | 4535 | 4540 | 4545 | 4525 | 3464 |
| 495 | 20231109 | 102000 | 1164248905 | 4535 | 4525 | 4535 | 4525 | 5851 |
| 496 | 20231109 | 101900 | 1137743535 | 4520 | 4520 | 4525 | 4500 | 29904 |
| 497 | 20231109 | 101800 | 1003073770 | 4515 | 4515 | 4515 | 4515 | 0 |
| 498 | 20231109 | 101700 | 1003073770 | 4515 | 4510 | 4515 | 4510 | 899 |
| 499 | 20231109 | 101600 | 999019170 | 4505 | 4505 | 4505 | 4505 | 996 |
| 500 | 20231109 | 101500 | 994532190 | 4505 | 4505 | 4505 | 4505 | 305 |
| 501 | 20231109 | 101400 | 993158165 | 4500 | 4505 | 4505 | 4500 | 1340 |
| 502 | 20231109 | 101300 | 987127335 | 4505 | 4505 | 4505 | 4505 | 1000 |
| 503 | 20231109 | 101200 | 982622335 | 4510 | 4510 | 4510 | 4510 | 123 |
| 504 | 20231109 | 101100 | 982067605 | 4505 | 4505 | 4505 | 4505 | 300 |
| 505 | 20231109 | 101000 | 980716105 | 4505 | 4500 | 4505 | 4500 | 1010 |
| 506 | 20231109 | 100900 | 976166105 | 4510 | 4505 | 4510 | 4505 | 3546 |
| 507 | 20231109 | 100800 | 960185180 | 4505 | 4505 | 4505 | 4505 | 11 |
| 508 | 20231109 | 100700 | 960135625 | 4505 | 4510 | 4510 | 4505 | 159 |
| 509 | 20231109 | 100600 | 959418635 | 4505 | 4505 | 4515 | 4505 | 183 |
| 510 | 20231109 | 100500 | 958594190 | 4505 | 4505 | 4520 | 4505 | 554 |
| 511 | 20231109 | 100400 | 956091045 | 4515 | 4515 | 4515 | 4515 | 1575 |
| 512 | 20231109 | 100300 | 948979920 | 4515 | 4515 | 4515 | 4515 | 500 |
| 513 | 20231109 | 100200 | 946722420 | 4515 | 4515 | 4515 | 4515 | 0 |
| 514 | 20231109 | 100100 | 946722420 | 4515 | 4515 | 4515 | 4515 | 0 |
| 515 | 20231109 | 100000 | 946722420 | 4515 | 4515 | 4515 | 4515 | 100 |
| 516 | 20231109 | 095900 | 946270920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 517 | 20231109 | 095800 | 946270920 | 4505 | 4510 | 4510 | 4505 | 160 |
| 518 | 20231109 | 095700 | 945549535 | 4505 | 4505 | 4505 | 4505 | 2 |
| 519 | 20231109 | 095600 | 945540525 | 4505 | 4505 | 4505 | 4505 | 0 |
| 520 | 20231109 | 095500 | 945540525 | 4505 | 4505 | 4505 | 4505 | 0 |
| 521 | 20231109 | 095400 | 945540525 | 4505 | 4525 | 4525 | 4505 | 2302 |
| 522 | 20231109 | 095300 | 935161835 | 4525 | 4530 | 4530 | 4520 | 9423 |
| 523 | 20231109 | 095200 | 892525595 | 4535 | 4535 | 4540 | 4535 | 476 |
| 524 | 20231109 | 095100 | 890364825 | 4540 | 4540 | 4540 | 4540 | 0 |
| 525 | 20231109 | 095000 | 890364825 | 4540 | 4555 | 4555 | 4540 | 580 |
| 526 | 20231109 | 094900 | 887730510 | 4555 | 4530 | 4560 | 4530 | 14204 |
| 527 | 20231109 | 094800 | 823168120 | 4535 | 4515 | 4535 | 4515 | 2844 |
| 528 | 20231109 | 094700 | 810312495 | 4510 | 4500 | 4510 | 4500 | 1056 |
| 529 | 20231109 | 094600 | 805553795 | 4495 | 4495 | 4495 | 4495 | 1000 |
| 530 | 20231109 | 094500 | 801058795 | 4495 | 4510 | 4510 | 4495 | 9019 |
| 531 | 20231109 | 094400 | 760448530 | 4510 | 4510 | 4515 | 4510 | 3434 |
| 532 | 20231109 | 094300 | 744947380 | 4510 | 4510 | 4510 | 4510 | 50 |
| 533 | 20231109 | 094200 | 744721880 | 4510 | 4510 | 4510 | 4510 | 0 |
| 534 | 20231109 | 094100 | 744721880 | 4510 | 4510 | 4515 | 4510 | 1339 |
| 535 | 20231109 | 094000 | 738682890 | 4510 | 4515 | 4515 | 4510 | 369 |
| 536 | 20231109 | 093900 | 737017965 | 4515 | 4525 | 4525 | 4515 | 3076 |
| 537 | 20231109 | 093800 | 723129345 | 4525 | 4520 | 4525 | 4520 | 750 |
| 538 | 20231109 | 093700 | 719735845 | 4515 | 4545 | 4545 | 4515 | 2662 |
| 539 | 20231109 | 093600 | 707678995 | 4545 | 4520 | 4545 | 4520 | 11359 |
| 540 | 20231109 | 093500 | 656155045 | 4520 | 4525 | 4530 | 4520 | 2361 |
| 541 | 20231109 | 093400 | 645464725 | 4525 | 4530 | 4530 | 4525 | 1147 |
| 542 | 20231109 | 093300 | 640269065 | 4530 | 4515 | 4530 | 4515 | 1180 |
| 543 | 20231109 | 093200 | 634926985 | 4515 | 4515 | 4515 | 4515 | 236 |
| 544 | 20231109 | 093100 | 633861445 | 4515 | 4530 | 4530 | 4515 | 1707 |
| 545 | 20231109 | 093000 | 626132255 | 4530 | 4530 | 4530 | 4530 | 1034 |
| 546 | 20231109 | 092900 | 621448235 | 4530 | 4530 | 4530 | 4530 | 2467 |
| 547 | 20231109 | 092800 | 610272725 | 4520 | 4535 | 4535 | 4520 | 4386 |
| 548 | 20231109 | 092700 | 590422120 | 4550 | 4525 | 4550 | 4525 | 8539 |
| 549 | 20231109 | 092600 | 551621295 | 4520 | 4520 | 4530 | 4515 | 7851 |
| 550 | 20231109 | 092500 | 516133635 | 4520 | 4520 | 4520 | 4520 | 611 |
| 551 | 20231109 | 092400 | 513371915 | 4520 | 4520 | 4520 | 4520 | 1000 |
| 552 | 20231109 | 092300 | 508851915 | 4520 | 4525 | 4525 | 4515 | 2200 |
| 553 | 20231109 | 092200 | 498904015 | 4525 | 4525 | 4525 | 4525 | 174 |
| 554 | 20231109 | 092100 | 498116665 | 4520 | 4515 | 4520 | 4510 | 4935 |
| 555 | 20231109 | 092000 | 475847100 | 4530 | 4515 | 4530 | 4510 | 2136 |
| 556 | 20231109 | 091900 | 466191630 | 4520 | 4520 | 4520 | 4520 | 0 |
| 557 | 20231109 | 091800 | 466191630 | 4520 | 4525 | 4525 | 4520 | 224 |
| 558 | 20231109 | 091700 | 465178880 | 4525 | 4530 | 4540 | 4525 | 831 |
| 559 | 20231109 | 091600 | 461414450 | 4535 | 4540 | 4540 | 4535 | 2943 |
| 560 | 20231109 | 091500 | 448053480 | 4540 | 4545 | 4550 | 4540 | 446 |
| 561 | 20231109 | 091400 | 446027435 | 4545 | 4535 | 4550 | 4525 | 11629 |
| 562 | 20231109 | 091300 | 393206525 | 4535 | 4530 | 4535 | 4530 | 596 |
| 563 | 20231109 | 091200 | 390506595 | 4535 | 4525 | 4535 | 4525 | 105 |
| 564 | 20231109 | 091100 | 390030470 | 4530 | 4530 | 4535 | 4530 | 905 |
| 565 | 20231109 | 091000 | 385927560 | 4535 | 4530 | 4535 | 4515 | 5966 |
| 566 | 20231109 | 090900 | 358902815 | 4535 | 4505 | 4535 | 4505 | 3801 |
| 567 | 20231109 | 090800 | 341703030 | 4505 | 4500 | 4510 | 4500 | 1664 |
| 568 | 20231109 | 090700 | 334206810 | 4500 | 4525 | 4525 | 4480 | 4143 |
| 569 | 20231109 | 090600 | 315581745 | 4515 | 4515 | 4525 | 4515 | 585 |
| 570 | 20231109 | 090500 | 312937125 | 4530 | 4595 | 4595 | 4530 | 7707 |
| 571 | 20231109 | 090400 | 277784305 | 4590 | 4585 | 4610 | 4585 | 26814 |
| 572 | 20231109 | 090300 | 154458555 | 4590 | 4515 | 4590 | 4515 | 16586 |
| 573 | 20231109 | 090200 | 78907345 | 4515 | 4510 | 4520 | 4470 | 2110 |
| 574 | 20231109 | 090100 | 69410180 | 4510 | 4505 | 4535 | 4505 | 5512 |
| 575 | 20231109 | 090000 | 44494540 | 4500 | 4475 | 4500 | 4475 | 9939 |