30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 190500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 11375 |
| 3 | 20231108 | 190400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 4 | 20231108 | 190300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 5 | 20231108 | 190200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 6 | 20231108 | 190100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 7 | 20231108 | 190000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 8 | 20231108 | 185900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 9 | 20231108 | 185800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 10 | 20231108 | 185700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 11 | 20231108 | 185600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 12 | 20231108 | 185500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 13 | 20231108 | 185400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 14 | 20231108 | 185300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 15 | 20231108 | 185200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 16 | 20231108 | 185100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 17 | 20231108 | 185000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 18 | 20231108 | 184900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 19 | 20231108 | 184800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 20 | 20231108 | 184700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 21 | 20231108 | 184600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 22 | 20231108 | 184500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 23 | 20231108 | 184400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 24 | 20231108 | 184300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 25 | 20231108 | 184200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 26 | 20231108 | 184100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 27 | 20231108 | 184000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 28 | 20231108 | 183900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 29 | 20231108 | 183800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 30 | 20231108 | 183700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 31 | 20231108 | 183600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 32 | 20231108 | 183500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 11375 |
| 33 | 20231108 | 183400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 34 | 20231108 | 183300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 35 | 20231108 | 183200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 36 | 20231108 | 183100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 37 | 20231108 | 183000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 38 | 20231108 | 182900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 39 | 20231108 | 182800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 40 | 20231108 | 182700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 41 | 20231108 | 182600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 42 | 20231108 | 182500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 43 | 20231108 | 182400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 44 | 20231108 | 182300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 45 | 20231108 | 182200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 46 | 20231108 | 182100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 47 | 20231108 | 182000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 48 | 20231108 | 181900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 49 | 20231108 | 181800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 50 | 20231108 | 181700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 51 | 20231108 | 181600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 52 | 20231108 | 181500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 53 | 20231108 | 181400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 54 | 20231108 | 181300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 55 | 20231108 | 181200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 56 | 20231108 | 181100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 57 | 20231108 | 181000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 58 | 20231108 | 180900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 59 | 20231108 | 180800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 60 | 20231108 | 180700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 61 | 20231108 | 180600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 62 | 20231108 | 180500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 11375 |
| 63 | 20231108 | 180400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 64 | 20231108 | 180300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 65 | 20231108 | 180200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 66 | 20231108 | 180100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 67 | 20231108 | 180000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 68 | 20231108 | 175900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 69 | 20231108 | 175800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 70 | 20231108 | 175700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 71 | 20231108 | 175600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 72 | 20231108 | 175500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 73 | 20231108 | 175400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 74 | 20231108 | 175300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 75 | 20231108 | 175200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 76 | 20231108 | 175100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 77 | 20231108 | 175000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 78 | 20231108 | 174900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 79 | 20231108 | 174800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 80 | 20231108 | 174700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 81 | 20231108 | 174600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 82 | 20231108 | 174500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 83 | 20231108 | 174400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 84 | 20231108 | 174300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 85 | 20231108 | 174200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 86 | 20231108 | 174100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 87 | 20231108 | 174000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 88 | 20231108 | 173900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 89 | 20231108 | 173800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 90 | 20231108 | 173700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 91 | 20231108 | 173600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 92 | 20231108 | 173500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 11375 |
| 93 | 20231108 | 173400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 94 | 20231108 | 173300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 95 | 20231108 | 173200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 96 | 20231108 | 173100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 97 | 20231108 | 173000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 98 | 20231108 | 172900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 99 | 20231108 | 172800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 100 | 20231108 | 172700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 101 | 20231108 | 172600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 102 | 20231108 | 172500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 103 | 20231108 | 172400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 104 | 20231108 | 172300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 105 | 20231108 | 172200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 106 | 20231108 | 172100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 107 | 20231108 | 172000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 108 | 20231108 | 171900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 109 | 20231108 | 171800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 110 | 20231108 | 171700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 111 | 20231108 | 171600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 112 | 20231108 | 171500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 113 | 20231108 | 171400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 114 | 20231108 | 171300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 115 | 20231108 | 171200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 116 | 20231108 | 171100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 117 | 20231108 | 171000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 118 | 20231108 | 170900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 119 | 20231108 | 170800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 120 | 20231108 | 170700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 121 | 20231108 | 170600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 122 | 20231108 | 170500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 11375 |
| 123 | 20231108 | 170400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 124 | 20231108 | 170300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 125 | 20231108 | 170200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 126 | 20231108 | 170100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 127 | 20231108 | 170000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 128 | 20231108 | 165900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 129 | 20231108 | 165800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 130 | 20231108 | 165700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 131 | 20231108 | 165600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 132 | 20231108 | 165500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 133 | 20231108 | 165400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 134 | 20231108 | 165300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 135 | 20231108 | 165200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 136 | 20231108 | 165100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 137 | 20231108 | 165000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 138 | 20231108 | 164900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 139 | 20231108 | 164800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 140 | 20231108 | 164700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 141 | 20231108 | 164600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 142 | 20231108 | 164500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 143 | 20231108 | 164400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 144 | 20231108 | 164300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 145 | 20231108 | 164200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 146 | 20231108 | 164100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 147 | 20231108 | 164000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 148 | 20231108 | 163900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 149 | 20231108 | 163800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 150 | 20231108 | 163700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 151 | 20231108 | 163600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 152 | 20231108 | 163500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 11375 |
| 153 | 20231108 | 163400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 154 | 20231108 | 163300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 155 | 20231108 | 163200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 156 | 20231108 | 163100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 157 | 20231108 | 163000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 158 | 20231108 | 162900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 159 | 20231108 | 162800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 160 | 20231108 | 162700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 161 | 20231108 | 162600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 162 | 20231108 | 162500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 163 | 20231108 | 162400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 164 | 20231108 | 162300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 165 | 20231108 | 162200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 166 | 20231108 | 162100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 167 | 20231108 | 162000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 168 | 20231108 | 161900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 169 | 20231108 | 161800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 170 | 20231108 | 161700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 171 | 20231108 | 161600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 172 | 20231108 | 161500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 173 | 20231108 | 161400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 174 | 20231108 | 161300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 175 | 20231108 | 161200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 176 | 20231108 | 161100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 177 | 20231108 | 161000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 178 | 20231108 | 160900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 179 | 20231108 | 160800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 180 | 20231108 | 160700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 181 | 20231108 | 160600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 182 | 20231108 | 160500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 11375 |
| 183 | 20231108 | 160400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 184 | 20231108 | 160300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 185 | 20231108 | 160200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 186 | 20231108 | 160100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 187 | 20231108 | 160000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 188 | 20231108 | 155900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 189 | 20231108 | 155800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 190 | 20231108 | 155700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 191 | 20231108 | 155600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 192 | 20231108 | 155500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 193 | 20231108 | 155400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 194 | 20231108 | 155300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 195 | 20231108 | 155200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 196 | 20231108 | 155100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 197 | 20231108 | 155000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 198 | 20231108 | 154900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 199 | 20231108 | 154800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 200 | 20231108 | 154700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 201 | 20231108 | 154600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 202 | 20231108 | 154500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 203 | 20231108 | 154400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 204 | 20231108 | 154300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 205 | 20231108 | 154200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 206 | 20231108 | 154100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 207 | 20231108 | 154000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 208 | 20231108 | 153900 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 209 | 20231108 | 153800 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 210 | 20231108 | 153700 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 211 | 20231108 | 153600 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 212 | 20231108 | 153500 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 11375 |
| 213 | 20231108 | 153400 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 214 | 20231108 | 153300 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 215 | 20231108 | 153200 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 216 | 20231108 | 153100 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 0 |
| 217 | 20231108 | 153000 | 6995707485 | 4530 | 4530 | 4530 | 4530 | 11375 |
| 218 | 20231108 | 152900 | 6944178735 | 4530 | 4530 | 4530 | 4530 | 0 |
| 219 | 20231108 | 152800 | 6944178735 | 4530 | 4530 | 4530 | 4530 | 0 |
| 220 | 20231108 | 152700 | 6944178735 | 4530 | 4530 | 4530 | 4530 | 0 |
| 221 | 20231108 | 152600 | 6944178735 | 4530 | 4530 | 4530 | 4530 | 0 |
| 222 | 20231108 | 152500 | 6944178735 | 4530 | 4530 | 4530 | 4530 | 0 |
| 223 | 20231108 | 152400 | 6944178735 | 4530 | 4530 | 4530 | 4530 | 0 |
| 224 | 20231108 | 152300 | 6944178735 | 4530 | 4530 | 4530 | 4530 | 0 |
| 225 | 20231108 | 152200 | 6944178735 | 4530 | 4530 | 4530 | 4530 | 0 |
| 226 | 20231108 | 152100 | 6944178735 | 4530 | 4530 | 4530 | 4530 | 0 |
| 227 | 20231108 | 152000 | 6944178735 | 4530 | 4530 | 4530 | 4530 | 0 |
| 228 | 20231108 | 151900 | 6944178735 | 4530 | 4525 | 4530 | 4520 | 683 |
| 229 | 20231108 | 151800 | 6941086245 | 4520 | 4555 | 4555 | 4520 | 2495 |
| 230 | 20231108 | 151700 | 6929757585 | 4555 | 4560 | 4565 | 4550 | 1106 |
| 231 | 20231108 | 151600 | 6924719420 | 4550 | 4565 | 4570 | 4550 | 2947 |
| 232 | 20231108 | 151500 | 6911265905 | 4565 | 4570 | 4570 | 4550 | 1075 |
| 233 | 20231108 | 151400 | 6906356610 | 4550 | 4570 | 4570 | 4550 | 3737 |
| 234 | 20231108 | 151300 | 6889302075 | 4570 | 4540 | 4570 | 4535 | 3560 |
| 235 | 20231108 | 151200 | 6873065310 | 4535 | 4525 | 4540 | 4525 | 1007 |
| 236 | 20231108 | 151100 | 6868503700 | 4520 | 4520 | 4525 | 4515 | 1017 |
| 237 | 20231108 | 151000 | 6863908310 | 4515 | 4515 | 4530 | 4515 | 1973 |
| 238 | 20231108 | 150900 | 6854998215 | 4515 | 4515 | 4515 | 4505 | 432 |
| 239 | 20231108 | 150800 | 6853050175 | 4515 | 4515 | 4515 | 4515 | 212 |
| 240 | 20231108 | 150700 | 6852092995 | 4520 | 4525 | 4525 | 4520 | 773 |
| 241 | 20231108 | 150600 | 6848598240 | 4525 | 4530 | 4540 | 4525 | 519 |
| 242 | 20231108 | 150500 | 6846245020 | 4530 | 4505 | 4530 | 4505 | 1424 |
| 243 | 20231108 | 150400 | 6839808940 | 4510 | 4505 | 4510 | 4505 | 880 |
| 244 | 20231108 | 150300 | 6835841960 | 4505 | 4505 | 4505 | 4475 | 1504 |
| 245 | 20231108 | 150200 | 6829070195 | 4510 | 4500 | 4510 | 4495 | 1666 |
| 246 | 20231108 | 150100 | 6821568310 | 4505 | 4520 | 4525 | 4505 | 3737 |
| 247 | 20231108 | 150000 | 6804689185 | 4525 | 4520 | 4525 | 4515 | 536 |
| 248 | 20231108 | 145900 | 6802267170 | 4520 | 4530 | 4535 | 4520 | 741 |
| 249 | 20231108 | 145800 | 6798911010 | 4530 | 4520 | 4530 | 4520 | 210 |
| 250 | 20231108 | 145700 | 6797960725 | 4520 | 4515 | 4525 | 4515 | 106 |
| 251 | 20231108 | 145600 | 6797481320 | 4525 | 4520 | 4525 | 4515 | 62 |
| 252 | 20231108 | 145500 | 6797201165 | 4515 | 4505 | 4530 | 4505 | 1313 |
| 253 | 20231108 | 145400 | 6791271170 | 4500 | 4515 | 4530 | 4465 | 2742 |
| 254 | 20231108 | 145300 | 6778951615 | 4515 | 4505 | 4530 | 4505 | 769 |
| 255 | 20231108 | 145200 | 6775470340 | 4500 | 4515 | 4530 | 4500 | 292 |
| 256 | 20231108 | 145100 | 6774151730 | 4530 | 4490 | 4530 | 4490 | 1777 |
| 257 | 20231108 | 145000 | 6766141555 | 4490 | 4490 | 4490 | 4465 | 1073 |
| 258 | 20231108 | 144900 | 6761346520 | 4490 | 4495 | 4495 | 4485 | 253 |
| 259 | 20231108 | 144800 | 6760210195 | 4490 | 4480 | 4495 | 4475 | 533 |
| 260 | 20231108 | 144700 | 6757822030 | 4475 | 4470 | 4485 | 4465 | 744 |
| 261 | 20231108 | 144600 | 6754494155 | 4460 | 4505 | 4505 | 4450 | 3763 |
| 262 | 20231108 | 144500 | 6737707940 | 4505 | 4520 | 4520 | 4505 | 1085 |
| 263 | 20231108 | 144400 | 6732810265 | 4525 | 4510 | 4525 | 4510 | 22 |
| 264 | 20231108 | 144300 | 6732710730 | 4510 | 4520 | 4525 | 4510 | 261 |
| 265 | 20231108 | 144200 | 6731530745 | 4520 | 4505 | 4525 | 4505 | 982 |
| 266 | 20231108 | 144100 | 6727098285 | 4505 | 4515 | 4515 | 4505 | 408 |
| 267 | 20231108 | 144000 | 6725257835 | 4515 | 4490 | 4515 | 4485 | 3590 |
| 268 | 20231108 | 143900 | 6709082390 | 4490 | 4475 | 4490 | 4465 | 3851 |
| 269 | 20231108 | 143800 | 6691844540 | 4475 | 4470 | 4485 | 4470 | 421 |
| 270 | 20231108 | 143700 | 6689961640 | 4470 | 4485 | 4495 | 4470 | 2321 |
| 271 | 20231108 | 143600 | 6679565860 | 4480 | 4495 | 4500 | 4480 | 4025 |
| 272 | 20231108 | 143500 | 6661502155 | 4510 | 4510 | 4525 | 4485 | 2987 |
| 273 | 20231108 | 143400 | 6648053465 | 4505 | 4515 | 4525 | 4505 | 1185 |
| 274 | 20231108 | 143300 | 6642708750 | 4510 | 4510 | 4510 | 4510 | 2070 |
| 275 | 20231108 | 143200 | 6633373050 | 4510 | 4535 | 4535 | 4510 | 2059 |
| 276 | 20231108 | 143100 | 6624076095 | 4530 | 4515 | 4530 | 4515 | 2323 |
| 277 | 20231108 | 143000 | 6613574000 | 4525 | 4515 | 4530 | 4510 | 2379 |
| 278 | 20231108 | 142900 | 6602836345 | 4515 | 4535 | 4535 | 4515 | 6352 |
| 279 | 20231108 | 142800 | 6574105840 | 4535 | 4535 | 4555 | 4535 | 163 |
| 280 | 20231108 | 142700 | 6573364970 | 4535 | 4545 | 4545 | 4535 | 221 |
| 281 | 20231108 | 142600 | 6572360805 | 4525 | 4535 | 4535 | 4525 | 929 |
| 282 | 20231108 | 142500 | 6568152195 | 4525 | 4540 | 4540 | 4525 | 1346 |
| 283 | 20231108 | 142400 | 6562052870 | 4540 | 4555 | 4555 | 4540 | 939 |
| 284 | 20231108 | 142300 | 6557782270 | 4555 | 4555 | 4555 | 4555 | 84 |
| 285 | 20231108 | 142200 | 6557399650 | 4555 | 4545 | 4555 | 4545 | 1174 |
| 286 | 20231108 | 142100 | 6552063475 | 4545 | 4550 | 4555 | 4545 | 2682 |
| 287 | 20231108 | 142000 | 6539872445 | 4550 | 4550 | 4550 | 4550 | 67 |
| 288 | 20231108 | 141900 | 6539567595 | 4545 | 4550 | 4550 | 4545 | 1551 |
| 289 | 20231108 | 141800 | 6532516395 | 4550 | 4555 | 4555 | 4550 | 269 |
| 290 | 20231108 | 141700 | 6531291150 | 4555 | 4545 | 4555 | 4530 | 2064 |
| 291 | 20231108 | 141600 | 6521919340 | 4550 | 4530 | 4550 | 4530 | 764 |
| 292 | 20231108 | 141500 | 6518451815 | 4530 | 4540 | 4540 | 4530 | 514 |
| 293 | 20231108 | 141400 | 6516121150 | 4535 | 4550 | 4550 | 4535 | 728 |
| 294 | 20231108 | 141300 | 6512816970 | 4550 | 4550 | 4550 | 4540 | 246 |
| 295 | 20231108 | 141200 | 6511698845 | 4550 | 4540 | 4550 | 4535 | 132 |
| 296 | 20231108 | 141100 | 6511099535 | 4535 | 4550 | 4555 | 4530 | 1115 |
| 297 | 20231108 | 141000 | 6506047405 | 4530 | 4570 | 4570 | 4530 | 2101 |
| 298 | 20231108 | 140900 | 6496520015 | 4570 | 4565 | 4570 | 4545 | 214 |
| 299 | 20231108 | 140800 | 6495543610 | 4565 | 4565 | 4565 | 4565 | 1126 |
| 300 | 20231108 | 140700 | 6490403420 | 4540 | 4570 | 4570 | 4535 | 1877 |
| 301 | 20231108 | 140600 | 6481871355 | 4570 | 4570 | 4595 | 4570 | 770 |
| 302 | 20231108 | 140500 | 6478344370 | 4550 | 4580 | 4580 | 4545 | 4348 |
| 303 | 20231108 | 140400 | 6458565140 | 4560 | 4565 | 4570 | 4555 | 458 |
| 304 | 20231108 | 140300 | 6456476740 | 4565 | 4595 | 4595 | 4560 | 331 |
| 305 | 20231108 | 140200 | 6454965480 | 4595 | 4580 | 4595 | 4560 | 393 |
| 306 | 20231108 | 140100 | 6453169625 | 4565 | 4600 | 4600 | 4565 | 642 |
| 307 | 20231108 | 140000 | 6450230840 | 4600 | 4575 | 4600 | 4565 | 878 |
| 308 | 20231108 | 135900 | 6446206730 | 4575 | 4580 | 4580 | 4570 | 483 |
| 309 | 20231108 | 135800 | 6443998645 | 4570 | 4565 | 4570 | 4565 | 29 |
| 310 | 20231108 | 135700 | 6443866120 | 4565 | 4570 | 4570 | 4565 | 612 |
| 311 | 20231108 | 135600 | 6441071415 | 4570 | 4570 | 4585 | 4570 | 135 |
| 312 | 20231108 | 135500 | 6440453895 | 4585 | 4585 | 4585 | 4585 | 3 |
| 313 | 20231108 | 135400 | 6440440140 | 4570 | 4570 | 4585 | 4565 | 650 |
| 314 | 20231108 | 135300 | 6437469280 | 4590 | 4585 | 4590 | 4570 | 778 |
| 315 | 20231108 | 135200 | 6433909630 | 4590 | 4595 | 4600 | 4590 | 803 |
| 316 | 20231108 | 135100 | 6430220895 | 4595 | 4580 | 4595 | 4580 | 6252 |
| 317 | 20231108 | 135000 | 6401580850 | 4590 | 4590 | 4590 | 4580 | 52 |
| 318 | 20231108 | 134900 | 6401342670 | 4580 | 4575 | 4590 | 4575 | 836 |
| 319 | 20231108 | 134800 | 6397515375 | 4575 | 4590 | 4595 | 4575 | 409 |
| 320 | 20231108 | 134700 | 6395638400 | 4595 | 4560 | 4600 | 4555 | 3199 |
| 321 | 20231108 | 134600 | 6380976120 | 4555 | 4550 | 4555 | 4545 | 4363 |
| 322 | 20231108 | 134500 | 6361119265 | 4545 | 4550 | 4555 | 4545 | 1327 |
| 323 | 20231108 | 134400 | 6355081765 | 4555 | 4550 | 4565 | 4550 | 500 |
| 324 | 20231108 | 134300 | 6352803475 | 4550 | 4570 | 4570 | 4550 | 1118 |
| 325 | 20231108 | 134200 | 6347711615 | 4570 | 4570 | 4575 | 4555 | 788 |
| 326 | 20231108 | 134100 | 6344112970 | 4565 | 4570 | 4575 | 4565 | 659 |
| 327 | 20231108 | 134000 | 6341101375 | 4570 | 4565 | 4585 | 4565 | 61 |
| 328 | 20231108 | 133900 | 6340822275 | 4570 | 4555 | 4570 | 4555 | 1077 |
| 329 | 20231108 | 133800 | 6335907200 | 4555 | 4555 | 4555 | 4550 | 583 |
| 330 | 20231108 | 133700 | 6333253285 | 4560 | 4560 | 4560 | 4555 | 417 |
| 331 | 20231108 | 133600 | 6331351770 | 4565 | 4565 | 4570 | 4565 | 1047 |
| 332 | 20231108 | 133500 | 6326569570 | 4560 | 4550 | 4560 | 4550 | 404 |
| 333 | 20231108 | 133400 | 6324730855 | 4550 | 4530 | 4585 | 4525 | 3493 |
| 334 | 20231108 | 133300 | 6308775205 | 4540 | 4550 | 4550 | 4510 | 9280 |
| 335 | 20231108 | 133200 | 6266773740 | 4570 | 4580 | 4585 | 4545 | 1432 |
| 336 | 20231108 | 133100 | 6260253990 | 4585 | 4575 | 4610 | 4530 | 15621 |
| 337 | 20231108 | 133000 | 6189219185 | 4565 | 4595 | 4600 | 4565 | 5315 |
| 338 | 20231108 | 132900 | 6164880200 | 4600 | 4610 | 4615 | 4595 | 1977 |
| 339 | 20231108 | 132800 | 6155788855 | 4620 | 4640 | 4640 | 4610 | 726 |
| 340 | 20231108 | 132700 | 6152429710 | 4640 | 4630 | 4680 | 4610 | 4860 |
| 341 | 20231108 | 132600 | 6129898785 | 4630 | 4600 | 4630 | 4600 | 2168 |
| 342 | 20231108 | 132500 | 6119896310 | 4600 | 4585 | 4600 | 4580 | 707 |
| 343 | 20231108 | 132400 | 6116647590 | 4590 | 4580 | 4590 | 4580 | 1230 |
| 344 | 20231108 | 132300 | 6111010640 | 4585 | 4585 | 4600 | 4575 | 645 |
| 345 | 20231108 | 132200 | 6108050035 | 4600 | 4580 | 4600 | 4580 | 760 |
| 346 | 20231108 | 132100 | 6104565785 | 4580 | 4585 | 4600 | 4580 | 851 |
| 347 | 20231108 | 132000 | 6100665830 | 4580 | 4590 | 4605 | 4580 | 2113 |
| 348 | 20231108 | 131900 | 6090962125 | 4585 | 4600 | 4600 | 4585 | 302 |
| 349 | 20231108 | 131800 | 6089573905 | 4595 | 4600 | 4600 | 4585 | 579 |
| 350 | 20231108 | 131700 | 6086915925 | 4600 | 4590 | 4605 | 4585 | 617 |
| 351 | 20231108 | 131600 | 6084080275 | 4585 | 4585 | 4590 | 4570 | 845 |
| 352 | 20231108 | 131500 | 6080207935 | 4585 | 4565 | 4600 | 4550 | 4508 |
| 353 | 20231108 | 131400 | 6059598375 | 4550 | 4575 | 4575 | 4550 | 3175 |
| 354 | 20231108 | 131300 | 6045127925 | 4590 | 4575 | 4600 | 4570 | 530 |
| 355 | 20231108 | 131200 | 6042698390 | 4600 | 4575 | 4605 | 4560 | 2002 |
| 356 | 20231108 | 131100 | 6033532105 | 4575 | 4590 | 4590 | 4555 | 1261 |
| 357 | 20231108 | 131000 | 6027772705 | 4590 | 4585 | 4600 | 4545 | 8641 |
| 358 | 20231108 | 130900 | 5988401520 | 4575 | 4615 | 4635 | 4575 | 2069 |
| 359 | 20231108 | 130800 | 5978875850 | 4615 | 4590 | 4645 | 4575 | 3482 |
| 360 | 20231108 | 130700 | 5962884335 | 4590 | 4635 | 4640 | 4590 | 3031 |
| 361 | 20231108 | 130600 | 5948915100 | 4645 | 4655 | 4655 | 4615 | 2239 |
| 362 | 20231108 | 130500 | 5938559790 | 4655 | 4615 | 4670 | 4615 | 1653 |
| 363 | 20231108 | 130400 | 5930872535 | 4615 | 4615 | 4625 | 4615 | 516 |
| 364 | 20231108 | 130300 | 5928490635 | 4615 | 4615 | 4625 | 4615 | 718 |
| 365 | 20231108 | 130200 | 5925174500 | 4615 | 4605 | 4630 | 4605 | 2265 |
| 366 | 20231108 | 130100 | 5914706970 | 4605 | 4675 | 4675 | 4600 | 6223 |
| 367 | 20231108 | 130000 | 5885942050 | 4650 | 4685 | 4690 | 4650 | 3812 |
| 368 | 20231108 | 125900 | 5868138115 | 4690 | 4690 | 4715 | 4690 | 2502 |
| 369 | 20231108 | 125800 | 5856396040 | 4715 | 4670 | 4725 | 4670 | 1427 |
| 370 | 20231108 | 125700 | 5849687840 | 4670 | 4700 | 4725 | 4670 | 3309 |
| 371 | 20231108 | 125600 | 5834120780 | 4700 | 4650 | 4745 | 4645 | 12281 |
| 372 | 20231108 | 125500 | 5776378215 | 4650 | 4645 | 4660 | 4645 | 797 |
| 373 | 20231108 | 125400 | 5772669775 | 4660 | 4645 | 4660 | 4645 | 970 |
| 374 | 20231108 | 125300 | 5768160095 | 4650 | 4630 | 4660 | 4630 | 675 |
| 375 | 20231108 | 125200 | 5765020395 | 4650 | 4670 | 4675 | 4630 | 4980 |
| 376 | 20231108 | 125100 | 5741873250 | 4675 | 4595 | 4675 | 4595 | 4079 |
| 377 | 20231108 | 125000 | 5722990495 | 4600 | 4620 | 4620 | 4595 | 2469 |
| 378 | 20231108 | 124900 | 5711621260 | 4610 | 4595 | 4625 | 4595 | 976 |
| 379 | 20231108 | 124800 | 5707124920 | 4595 | 4600 | 4625 | 4585 | 7430 |
| 380 | 20231108 | 124700 | 5673014425 | 4605 | 4605 | 4610 | 4590 | 10317 |
| 381 | 20231108 | 124600 | 5625553860 | 4610 | 4620 | 4620 | 4610 | 1049 |
| 382 | 20231108 | 124500 | 5620715230 | 4625 | 4630 | 4630 | 4615 | 1739 |
| 383 | 20231108 | 124400 | 5612682030 | 4630 | 4610 | 4630 | 4610 | 436 |
| 384 | 20231108 | 124300 | 5610666775 | 4615 | 4630 | 4635 | 4610 | 4623 |
| 385 | 20231108 | 124200 | 5589329585 | 4630 | 4625 | 4640 | 4615 | 1110 |
| 386 | 20231108 | 124100 | 5584198130 | 4625 | 4630 | 4630 | 4610 | 1083 |
| 387 | 20231108 | 124000 | 5579196095 | 4610 | 4620 | 4635 | 4610 | 9860 |
| 388 | 20231108 | 123900 | 5533695480 | 4645 | 4655 | 4660 | 4620 | 8017 |
| 389 | 20231108 | 123800 | 5496508235 | 4660 | 4665 | 4665 | 4650 | 1020 |
| 390 | 20231108 | 123700 | 5491755820 | 4665 | 4670 | 4685 | 4660 | 1740 |
| 391 | 20231108 | 123600 | 5483627420 | 4660 | 4645 | 4675 | 4640 | 643 |
| 392 | 20231108 | 123500 | 5480640055 | 4645 | 4645 | 4665 | 4640 | 802 |
| 393 | 20231108 | 123400 | 5476917880 | 4635 | 4665 | 4670 | 4635 | 8945 |
| 394 | 20231108 | 123300 | 5435365760 | 4665 | 4650 | 4665 | 4625 | 9036 |
| 395 | 20231108 | 123200 | 5393448405 | 4650 | 4705 | 4705 | 4585 | 18676 |
| 396 | 20231108 | 123100 | 5306799945 | 4700 | 4705 | 4730 | 4700 | 5525 |
| 397 | 20231108 | 123000 | 5280788535 | 4705 | 4750 | 4750 | 4695 | 12011 |
| 398 | 20231108 | 122900 | 5224160270 | 4750 | 4750 | 4750 | 4730 | 7044 |
| 399 | 20231108 | 122800 | 5190777205 | 4770 | 4775 | 4775 | 4720 | 13712 |
| 400 | 20231108 | 122700 | 5125715980 | 4760 | 4810 | 4815 | 4725 | 15674 |
| 401 | 20231108 | 122600 | 5051104750 | 4795 | 4665 | 4875 | 4645 | 107692 |
| 402 | 20231108 | 122500 | 4537472650 | 4670 | 4580 | 4670 | 4580 | 6813 |
| 403 | 20231108 | 122400 | 4505909665 | 4580 | 4600 | 4600 | 4565 | 6479 |
| 404 | 20231108 | 122300 | 4476240935 | 4600 | 4625 | 4625 | 4600 | 5622 |
| 405 | 20231108 | 122200 | 4450360935 | 4625 | 4605 | 4625 | 4600 | 1407 |
| 406 | 20231108 | 122100 | 4443879860 | 4625 | 4615 | 4625 | 4600 | 3023 |
| 407 | 20231108 | 122000 | 4429946490 | 4610 | 4635 | 4635 | 4610 | 4927 |
| 408 | 20231108 | 121900 | 4407163515 | 4650 | 4660 | 4680 | 4630 | 15062 |
| 409 | 20231108 | 121800 | 4337052720 | 4665 | 4630 | 4670 | 4605 | 5135 |
| 410 | 20231108 | 121700 | 4313228590 | 4630 | 4630 | 4640 | 4610 | 2477 |
| 411 | 20231108 | 121600 | 4301776870 | 4625 | 4625 | 4645 | 4600 | 5950 |
| 412 | 20231108 | 121500 | 4274316565 | 4650 | 4610 | 4650 | 4605 | 5335 |
| 413 | 20231108 | 121400 | 4249586665 | 4600 | 4690 | 4690 | 4600 | 15325 |
| 414 | 20231108 | 121300 | 4178421175 | 4705 | 4570 | 4705 | 4565 | 9613 |
| 415 | 20231108 | 121200 | 4134033300 | 4570 | 4605 | 4605 | 4525 | 18614 |
| 416 | 20231108 | 121100 | 4049202140 | 4610 | 4615 | 4615 | 4570 | 8677 |
| 417 | 20231108 | 121000 | 4009345405 | 4615 | 4625 | 4650 | 4600 | 11577 |
| 418 | 20231108 | 120900 | 3955900865 | 4620 | 4695 | 4695 | 4615 | 21000 |
| 419 | 20231108 | 120800 | 3858294805 | 4700 | 4665 | 4705 | 4655 | 11958 |
| 420 | 20231108 | 120700 | 3802436540 | 4660 | 4705 | 4710 | 4650 | 22001 |
| 421 | 20231108 | 120600 | 3699539495 | 4700 | 4740 | 4740 | 4700 | 7986 |
| 422 | 20231108 | 120500 | 3661896570 | 4740 | 4725 | 4740 | 4670 | 20703 |
| 423 | 20231108 | 120400 | 3564409345 | 4725 | 4765 | 4765 | 4650 | 40850 |
| 424 | 20231108 | 120300 | 3371847330 | 4765 | 4840 | 4885 | 4710 | 50554 |
| 425 | 20231108 | 120200 | 3129608685 | 4840 | 4915 | 4930 | 4840 | 35635 |
| 426 | 20231108 | 120100 | 2955201305 | 4915 | 4965 | 5000 | 4890 | 68260 |
| 427 | 20231108 | 120000 | 2617465305 | 4960 | 4815 | 5030 | 4805 | 149452 |
| 428 | 20231108 | 115900 | 1879063950 | 4840 | 4635 | 4930 | 4610 | 69635 |
| 429 | 20231108 | 115800 | 1543634455 | 4635 | 4600 | 4680 | 4590 | 14456 |
| 430 | 20231108 | 115700 | 1476671495 | 4620 | 4705 | 4705 | 4600 | 17499 |
| 431 | 20231108 | 115600 | 1395195265 | 4705 | 4755 | 4770 | 4655 | 31454 |
| 432 | 20231108 | 115500 | 1247453875 | 4755 | 4610 | 4800 | 4560 | 51747 |
| 433 | 20231108 | 115400 | 1003699395 | 4610 | 4680 | 4780 | 4600 | 67809 |
| 434 | 20231108 | 115300 | 685763230 | 4525 | 4525 | 4525 | 4525 | 0 |
| 435 | 20231108 | 115200 | 685763230 | 4525 | 4460 | 4525 | 4455 | 10486 |
| 436 | 20231108 | 115100 | 638623900 | 4460 | 4435 | 4460 | 4435 | 2601 |
| 437 | 20231108 | 115000 | 627060090 | 4435 | 4415 | 4450 | 4415 | 1160 |
| 438 | 20231108 | 114900 | 621911070 | 4415 | 4415 | 4415 | 4400 | 687 |
| 439 | 20231108 | 114800 | 618884250 | 4415 | 4435 | 4435 | 4415 | 1527 |
| 440 | 20231108 | 114700 | 612133295 | 4425 | 4435 | 4445 | 4425 | 559 |
| 441 | 20231108 | 114600 | 609653385 | 4425 | 4420 | 4440 | 4415 | 1200 |
| 442 | 20231108 | 114500 | 604334540 | 4415 | 4420 | 4420 | 4410 | 1438 |
| 443 | 20231108 | 114400 | 597989690 | 4440 | 4420 | 4445 | 4410 | 2599 |
| 444 | 20231108 | 114300 | 586496515 | 4415 | 4420 | 4425 | 4410 | 2487 |
| 445 | 20231108 | 114200 | 575508045 | 4420 | 4435 | 4445 | 4390 | 2448 |
| 446 | 20231108 | 114100 | 564685560 | 4430 | 4400 | 4430 | 4395 | 2154 |
| 447 | 20231108 | 114000 | 555153580 | 4395 | 4395 | 4400 | 4390 | 498 |
| 448 | 20231108 | 113900 | 552965760 | 4400 | 4415 | 4425 | 4390 | 3382 |
| 449 | 20231108 | 113800 | 538025700 | 4420 | 4385 | 4420 | 4380 | 4663 |
| 450 | 20231108 | 113700 | 517519930 | 4385 | 4385 | 4385 | 4380 | 1204 |
| 451 | 20231108 | 113600 | 512241245 | 4380 | 4385 | 4385 | 4375 | 367 |
| 452 | 20231108 | 113500 | 510633745 | 4385 | 4380 | 4385 | 4370 | 1863 |
| 453 | 20231108 | 113400 | 502466325 | 4370 | 4370 | 4380 | 4370 | 3784 |
| 454 | 20231108 | 113300 | 485906865 | 4370 | 4360 | 4370 | 4360 | 1810 |
| 455 | 20231108 | 113200 | 478012815 | 4365 | 4365 | 4365 | 4360 | 39 |
| 456 | 20231108 | 113100 | 477842680 | 4365 | 4355 | 4365 | 4355 | 154 |
| 457 | 20231108 | 113000 | 477171105 | 4355 | 4355 | 4355 | 4355 | 16 |
| 458 | 20231108 | 112900 | 477101425 | 4360 | 4370 | 4370 | 4355 | 720 |
| 459 | 20231108 | 112800 | 473955250 | 4370 | 4365 | 4370 | 4350 | 233 |
| 460 | 20231108 | 112700 | 472938125 | 4365 | 4345 | 4365 | 4340 | 1104 |
| 461 | 20231108 | 112600 | 468142910 | 4345 | 4355 | 4355 | 4345 | 329 |
| 462 | 20231108 | 112500 | 466711430 | 4355 | 4355 | 4355 | 4355 | 39 |
| 463 | 20231108 | 112400 | 466541585 | 4370 | 4360 | 4370 | 4345 | 502 |
| 464 | 20231108 | 112300 | 464357070 | 4360 | 4365 | 4370 | 4360 | 33 |
| 465 | 20231108 | 112200 | 464213050 | 4375 | 4375 | 4375 | 4365 | 251 |
| 466 | 20231108 | 112100 | 463116100 | 4375 | 4360 | 4375 | 4350 | 2073 |
| 467 | 20231108 | 112000 | 454061450 | 4355 | 4350 | 4360 | 4350 | 80 |
| 468 | 20231108 | 111900 | 453713135 | 4355 | 4360 | 4360 | 4355 | 154 |
| 469 | 20231108 | 111800 | 453042045 | 4360 | 4360 | 4360 | 4345 | 143 |
| 470 | 20231108 | 111700 | 452418780 | 4360 | 4370 | 4370 | 4355 | 1290 |
| 471 | 20231108 | 111600 | 446793440 | 4365 | 4355 | 4370 | 4355 | 3615 |
| 472 | 20231108 | 111500 | 431024125 | 4355 | 4350 | 4355 | 4340 | 456 |
| 473 | 20231108 | 111400 | 429040620 | 4335 | 4350 | 4355 | 4335 | 636 |
| 474 | 20231108 | 111300 | 426280230 | 4350 | 4350 | 4355 | 4340 | 786 |
| 475 | 20231108 | 111200 | 422862305 | 4355 | 4360 | 4360 | 4345 | 255 |
| 476 | 20231108 | 111100 | 421751940 | 4345 | 4355 | 4360 | 4335 | 773 |
| 477 | 20231108 | 111000 | 418385190 | 4335 | 4345 | 4360 | 4320 | 1617 |
| 478 | 20231108 | 110900 | 411357930 | 4355 | 4335 | 4355 | 4335 | 4276 |
| 479 | 20231108 | 110800 | 392763935 | 4325 | 4330 | 4335 | 4325 | 165 |
| 480 | 20231108 | 110700 | 392049005 | 4330 | 4325 | 4330 | 4320 | 151 |
| 481 | 20231108 | 110600 | 391395935 | 4325 | 4315 | 4325 | 4315 | 111 |
| 482 | 20231108 | 110500 | 390916335 | 4315 | 4315 | 4320 | 4315 | 50 |
| 483 | 20231108 | 110400 | 390700440 | 4315 | 4310 | 4315 | 4310 | 11 |
| 484 | 20231108 | 110300 | 390653000 | 4310 | 4325 | 4325 | 4310 | 16 |
| 485 | 20231108 | 110200 | 390584025 | 4310 | 4320 | 4325 | 4310 | 403 |
| 486 | 20231108 | 110100 | 388843595 | 4320 | 4315 | 4320 | 4310 | 145 |
| 487 | 20231108 | 110000 | 388217890 | 4315 | 4315 | 4315 | 4315 | 30 |
| 488 | 20231108 | 105900 | 388088440 | 4320 | 4315 | 4320 | 4315 | 18 |
| 489 | 20231108 | 105800 | 388010705 | 4320 | 4325 | 4325 | 4320 | 529 |
| 490 | 20231108 | 105700 | 385725410 | 4325 | 4325 | 4325 | 4320 | 25 |
| 491 | 20231108 | 105600 | 385617295 | 4320 | 4320 | 4320 | 4320 | 555 |
| 492 | 20231108 | 105500 | 383219695 | 4305 | 4310 | 4315 | 4305 | 177 |
| 493 | 20231108 | 105400 | 382456645 | 4310 | 4310 | 4310 | 4310 | 479 |
| 494 | 20231108 | 105300 | 380392155 | 4310 | 4295 | 4310 | 4295 | 78 |
| 495 | 20231108 | 105200 | 380057130 | 4295 | 4275 | 4295 | 4275 | 154 |
| 496 | 20231108 | 105100 | 379396440 | 4280 | 4285 | 4285 | 4280 | 650 |
| 497 | 20231108 | 105000 | 376614390 | 4285 | 4295 | 4295 | 4285 | 318 |
| 498 | 20231108 | 104900 | 375250590 | 4295 | 4295 | 4295 | 4295 | 0 |
| 499 | 20231108 | 104800 | 375250590 | 4295 | 4315 | 4315 | 4295 | 283 |
| 500 | 20231108 | 104700 | 374030875 | 4315 | 4315 | 4315 | 4315 | 60 |
| 501 | 20231108 | 104600 | 373771975 | 4315 | 4315 | 4315 | 4315 | 48 |
| 502 | 20231108 | 104500 | 373564855 | 4315 | 4310 | 4315 | 4310 | 76 |
| 503 | 20231108 | 104400 | 373237240 | 4300 | 4300 | 4300 | 4300 | 0 |
| 504 | 20231108 | 104300 | 373237240 | 4300 | 4300 | 4300 | 4300 | 72 |
| 505 | 20231108 | 104200 | 372927640 | 4300 | 4300 | 4300 | 4300 | 0 |
| 506 | 20231108 | 104100 | 372927640 | 4300 | 4300 | 4300 | 4300 | 1 |
| 507 | 20231108 | 104000 | 372923340 | 4290 | 4290 | 4290 | 4290 | 511 |
| 508 | 20231108 | 103900 | 370731150 | 4290 | 4290 | 4290 | 4290 | 1 |
| 509 | 20231108 | 103800 | 370726860 | 4320 | 4320 | 4320 | 4320 | 0 |
| 510 | 20231108 | 103700 | 370726860 | 4320 | 4315 | 4320 | 4310 | 2114 |
| 511 | 20231108 | 103600 | 361595895 | 4315 | 4300 | 4315 | 4300 | 1051 |
| 512 | 20231108 | 103500 | 357061245 | 4290 | 4290 | 4290 | 4290 | 0 |
| 513 | 20231108 | 103400 | 357061245 | 4290 | 4290 | 4290 | 4290 | 50 |
| 514 | 20231108 | 103300 | 356846745 | 4265 | 4280 | 4280 | 4260 | 1093 |
| 515 | 20231108 | 103200 | 352179225 | 4290 | 4290 | 4290 | 4280 | 148 |
| 516 | 20231108 | 103100 | 351545285 | 4285 | 4285 | 4285 | 4285 | 279 |
| 517 | 20231108 | 103000 | 350349770 | 4290 | 4290 | 4290 | 4290 | 5 |
| 518 | 20231108 | 102900 | 350328320 | 4290 | 4290 | 4290 | 4290 | 40 |
| 519 | 20231108 | 102800 | 350156720 | 4290 | 4305 | 4305 | 4290 | 70 |
| 520 | 20231108 | 102700 | 349855675 | 4300 | 4290 | 4300 | 4290 | 24 |
| 521 | 20231108 | 102600 | 349752575 | 4275 | 4290 | 4290 | 4275 | 129 |
| 522 | 20231108 | 102500 | 349200070 | 4290 | 4290 | 4290 | 4290 | 185 |
| 523 | 20231108 | 102400 | 348406420 | 4290 | 4290 | 4290 | 4290 | 4 |
| 524 | 20231108 | 102300 | 348389260 | 4295 | 4295 | 4295 | 4295 | 37 |
| 525 | 20231108 | 102200 | 348230345 | 4300 | 4290 | 4300 | 4290 | 5 |
| 526 | 20231108 | 102100 | 348208855 | 4300 | 4305 | 4305 | 4300 | 509 |
| 527 | 20231108 | 102000 | 346020105 | 4305 | 4295 | 4305 | 4295 | 8 |
| 528 | 20231108 | 101900 | 345985725 | 4295 | 4300 | 4300 | 4295 | 39 |
| 529 | 20231108 | 101800 | 345818040 | 4300 | 4300 | 4300 | 4290 | 5 |
| 530 | 20231108 | 101700 | 345796550 | 4290 | 4310 | 4310 | 4290 | 144 |
| 531 | 20231108 | 101600 | 345178760 | 4315 | 4315 | 4315 | 4315 | 49 |
| 532 | 20231108 | 101500 | 344967325 | 4315 | 4280 | 4315 | 4280 | 163 |
| 533 | 20231108 | 101400 | 344268775 | 4280 | 4270 | 4280 | 4260 | 113 |
| 534 | 20231108 | 101300 | 343787115 | 4275 | 4275 | 4280 | 4275 | 517 |
| 535 | 20231108 | 101200 | 341576920 | 4275 | 4275 | 4275 | 4265 | 485 |
| 536 | 20231108 | 101100 | 339507535 | 4275 | 4290 | 4290 | 4275 | 342 |
| 537 | 20231108 | 101000 | 338044335 | 4290 | 4295 | 4295 | 4285 | 2528 |
| 538 | 20231108 | 100900 | 327208230 | 4295 | 4295 | 4295 | 4295 | 21 |
| 539 | 20231108 | 100800 | 327118035 | 4310 | 4310 | 4310 | 4310 | 20 |
| 540 | 20231108 | 100700 | 327031835 | 4305 | 4305 | 4305 | 4305 | 0 |
| 541 | 20231108 | 100600 | 327031835 | 4305 | 4295 | 4305 | 4275 | 1238 |
| 542 | 20231108 | 100500 | 321727630 | 4295 | 4325 | 4325 | 4295 | 386 |
| 543 | 20231108 | 100400 | 320064265 | 4325 | 4310 | 4325 | 4310 | 252 |
| 544 | 20231108 | 100300 | 318978080 | 4310 | 4300 | 4310 | 4300 | 173 |
| 545 | 20231108 | 100200 | 318234100 | 4310 | 4310 | 4310 | 4310 | 14 |
| 546 | 20231108 | 100100 | 318173760 | 4300 | 4325 | 4325 | 4300 | 196 |
| 547 | 20231108 | 100000 | 317328685 | 4315 | 4290 | 4320 | 4275 | 1269 |
| 548 | 20231108 | 095900 | 311883940 | 4280 | 4345 | 4345 | 4280 | 2171 |
| 549 | 20231108 | 095800 | 302554825 | 4350 | 4350 | 4350 | 4310 | 2546 |
| 550 | 20231108 | 095700 | 291523580 | 4335 | 4355 | 4365 | 4335 | 1578 |
| 551 | 20231108 | 095600 | 284649285 | 4355 | 4345 | 4370 | 4340 | 1945 |
| 552 | 20231108 | 095500 | 276186245 | 4345 | 4345 | 4345 | 4340 | 649 |
| 553 | 20231108 | 095400 | 273366360 | 4345 | 4335 | 4345 | 4335 | 3672 |
| 554 | 20231108 | 095300 | 257422480 | 4335 | 4320 | 4335 | 4310 | 5654 |
| 555 | 20231108 | 095200 | 233025430 | 4325 | 4330 | 4330 | 4325 | 1255 |
| 556 | 20231108 | 095100 | 227591940 | 4330 | 4330 | 4330 | 4325 | 62 |
| 557 | 20231108 | 095000 | 227323520 | 4330 | 4320 | 4330 | 4320 | 46 |
| 558 | 20231108 | 094900 | 227124390 | 4315 | 4330 | 4330 | 4315 | 91 |
| 559 | 20231108 | 094800 | 226731355 | 4325 | 4290 | 4335 | 4290 | 558 |
| 560 | 20231108 | 094700 | 224314880 | 4295 | 4330 | 4330 | 4295 | 1056 |
| 561 | 20231108 | 094600 | 219773355 | 4300 | 4335 | 4335 | 4300 | 1131 |
| 562 | 20231108 | 094500 | 214902825 | 4330 | 4315 | 4330 | 4300 | 2380 |
| 563 | 20231108 | 094400 | 204663475 | 4320 | 4330 | 4330 | 4320 | 998 |
| 564 | 20231108 | 094300 | 200350160 | 4335 | 4335 | 4340 | 4335 | 184 |
| 565 | 20231108 | 094200 | 199552505 | 4335 | 4325 | 4340 | 4320 | 643 |
| 566 | 20231108 | 094100 | 196766115 | 4325 | 4345 | 4345 | 4320 | 1354 |
| 567 | 20231108 | 094000 | 190896360 | 4345 | 4320 | 4345 | 4315 | 4045 |
| 568 | 20231108 | 093900 | 173359740 | 4330 | 4315 | 4330 | 4310 | 570 |
| 569 | 20231108 | 093800 | 170898455 | 4310 | 4300 | 4315 | 4300 | 402 |
| 570 | 20231108 | 093700 | 169166715 | 4300 | 4295 | 4320 | 4295 | 2309 |
| 571 | 20231108 | 093600 | 159225080 | 4295 | 4295 | 4300 | 4290 | 776 |
| 572 | 20231108 | 093500 | 155893680 | 4300 | 4300 | 4300 | 4295 | 109 |
| 573 | 20231108 | 093400 | 155424985 | 4300 | 4260 | 4300 | 4260 | 4863 |
| 574 | 20231108 | 093300 | 134560235 | 4265 | 4280 | 4280 | 4265 | 151 |
| 575 | 20231108 | 093200 | 133915590 | 4280 | 4280 | 4280 | 4280 | 104 |
| 576 | 20231108 | 093100 | 133470470 | 4280 | 4260 | 4280 | 4260 | 760 |
| 577 | 20231108 | 093000 | 130220750 | 4280 | 4265 | 4280 | 4265 | 479 |
| 578 | 20231108 | 092900 | 128177575 | 4280 | 4285 | 4285 | 4270 | 527 |
| 579 | 20231108 | 092800 | 125922235 | 4285 | 4280 | 4285 | 4280 | 1303 |
| 580 | 20231108 | 092700 | 120345380 | 4265 | 4255 | 4280 | 4255 | 1190 |
| 581 | 20231108 | 092600 | 115261725 | 4255 | 4245 | 4255 | 4240 | 927 |
| 582 | 20231108 | 092500 | 111322300 | 4245 | 4245 | 4245 | 4240 | 24 |
| 583 | 20231108 | 092400 | 111220510 | 4245 | 4255 | 4255 | 4230 | 210 |
| 584 | 20231108 | 092300 | 110330025 | 4255 | 4250 | 4255 | 4250 | 544 |
| 585 | 20231108 | 092200 | 108017420 | 4250 | 4230 | 4250 | 4230 | 2488 |
| 586 | 20231108 | 092100 | 97454695 | 4230 | 4230 | 4230 | 4230 | 73 |
| 587 | 20231108 | 092000 | 97145905 | 4230 | 4235 | 4235 | 4230 | 77 |
| 588 | 20231108 | 091900 | 96819815 | 4240 | 4240 | 4240 | 4240 | 12 |
| 589 | 20231108 | 091800 | 96768935 | 4240 | 4230 | 4240 | 4225 | 254 |
| 590 | 20231108 | 091700 | 95694765 | 4225 | 4235 | 4240 | 4225 | 11 |
| 591 | 20231108 | 091600 | 95648205 | 4230 | 4235 | 4245 | 4230 | 1129 |
| 592 | 20231108 | 091500 | 90864645 | 4240 | 4235 | 4240 | 4230 | 1377 |
| 593 | 20231108 | 091400 | 85035295 | 4235 | 4230 | 4235 | 4200 | 1064 |
| 594 | 20231108 | 091300 | 80529630 | 4235 | 4205 | 4235 | 4190 | 1177 |
| 595 | 20231108 | 091200 | 75556420 | 4230 | 4185 | 4240 | 4185 | 2401 |
| 596 | 20231108 | 091100 | 65457800 | 4190 | 4165 | 4190 | 4165 | 309 |
| 597 | 20231108 | 091000 | 64167100 | 4165 | 4155 | 4165 | 4155 | 756 |
| 598 | 20231108 | 090900 | 61024210 | 4155 | 4155 | 4155 | 4155 | 10 |
| 599 | 20231108 | 090800 | 60982660 | 4155 | 4135 | 4155 | 4125 | 5043 |
| 600 | 20231108 | 090700 | 40099395 | 4135 | 4165 | 4165 | 4135 | 97 |
| 601 | 20231108 | 090600 | 39696450 | 4165 | 4155 | 4165 | 4145 | 724 |
| 602 | 20231108 | 090500 | 36691415 | 4160 | 4155 | 4160 | 4155 | 3 |
| 603 | 20231108 | 090400 | 36678940 | 4165 | 4165 | 4165 | 4165 | 18 |
| 604 | 20231108 | 090300 | 36603970 | 4165 | 4150 | 4170 | 4150 | 265 |
| 605 | 20231108 | 090200 | 35503075 | 4150 | 4140 | 4190 | 4140 | 3531 |
| 606 | 20231108 | 090100 | 20806835 | 4150 | 4115 | 4150 | 4115 | 1819 |
| 607 | 20231108 | 090000 | 13317660 | 4115 | 4115 | 4115 | 4105 | 3238 |