28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 20041 |
| 3 | 20231106 | 183200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 4 | 20231106 | 183100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 5 | 20231106 | 183000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 6 | 20231106 | 182900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 7 | 20231106 | 182800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 8 | 20231106 | 182700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 9 | 20231106 | 182600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 10 | 20231106 | 182500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 11 | 20231106 | 182400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 12 | 20231106 | 182300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 13 | 20231106 | 182200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 14 | 20231106 | 182100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 15 | 20231106 | 182000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 16 | 20231106 | 181900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 17 | 20231106 | 181800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 18 | 20231106 | 181700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 19 | 20231106 | 181600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 20 | 20231106 | 181500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 21 | 20231106 | 181400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 22 | 20231106 | 181300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 23 | 20231106 | 181200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 24 | 20231106 | 181100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 25 | 20231106 | 181000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 26 | 20231106 | 180900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 27 | 20231106 | 180800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 28 | 20231106 | 180700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 29 | 20231106 | 180600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 30 | 20231106 | 180500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 31 | 20231106 | 180400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 32 | 20231106 | 180300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 20041 |
| 33 | 20231106 | 180200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 34 | 20231106 | 180100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 35 | 20231106 | 180000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 36 | 20231106 | 175900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 37 | 20231106 | 175800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 38 | 20231106 | 175700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 39 | 20231106 | 175600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 40 | 20231106 | 175500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 41 | 20231106 | 175400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 42 | 20231106 | 175300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 43 | 20231106 | 175200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 44 | 20231106 | 175100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 45 | 20231106 | 175000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 46 | 20231106 | 174900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 47 | 20231106 | 174800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 48 | 20231106 | 174700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 49 | 20231106 | 174600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 50 | 20231106 | 174500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 51 | 20231106 | 174400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 52 | 20231106 | 174300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 53 | 20231106 | 174200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 54 | 20231106 | 174100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 55 | 20231106 | 174000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 56 | 20231106 | 173900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 57 | 20231106 | 173800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 58 | 20231106 | 173700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 59 | 20231106 | 173600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 60 | 20231106 | 173500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 61 | 20231106 | 173400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 62 | 20231106 | 173300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 20041 |
| 63 | 20231106 | 173200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 64 | 20231106 | 173100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 65 | 20231106 | 173000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 66 | 20231106 | 172900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 67 | 20231106 | 172800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 68 | 20231106 | 172700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 69 | 20231106 | 172600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 70 | 20231106 | 172500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 71 | 20231106 | 172400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 72 | 20231106 | 172300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 73 | 20231106 | 172200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 74 | 20231106 | 172100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 75 | 20231106 | 172000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 76 | 20231106 | 171900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 77 | 20231106 | 171800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 78 | 20231106 | 171700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 79 | 20231106 | 171600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 80 | 20231106 | 171500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 81 | 20231106 | 171400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 82 | 20231106 | 171300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 83 | 20231106 | 171200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 84 | 20231106 | 171100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 85 | 20231106 | 171000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 86 | 20231106 | 170900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 87 | 20231106 | 170800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 88 | 20231106 | 170700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 89 | 20231106 | 170600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 90 | 20231106 | 170500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 91 | 20231106 | 170400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 92 | 20231106 | 170300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 20041 |
| 93 | 20231106 | 170200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 94 | 20231106 | 170100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 95 | 20231106 | 170000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 96 | 20231106 | 165900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 97 | 20231106 | 165800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 98 | 20231106 | 165700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 99 | 20231106 | 165600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 100 | 20231106 | 165500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 101 | 20231106 | 165400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 102 | 20231106 | 165300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 103 | 20231106 | 165200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 104 | 20231106 | 165100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 105 | 20231106 | 165000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 106 | 20231106 | 164900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 107 | 20231106 | 164800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 108 | 20231106 | 164700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 109 | 20231106 | 164600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 110 | 20231106 | 164500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 111 | 20231106 | 164400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 112 | 20231106 | 164300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 113 | 20231106 | 164200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 114 | 20231106 | 164100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 115 | 20231106 | 164000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 116 | 20231106 | 163900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 117 | 20231106 | 163800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 118 | 20231106 | 163700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 119 | 20231106 | 163600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 120 | 20231106 | 163500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 121 | 20231106 | 163400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 122 | 20231106 | 163300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 20041 |
| 123 | 20231106 | 163200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 124 | 20231106 | 163100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 125 | 20231106 | 163000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 126 | 20231106 | 162900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 127 | 20231106 | 162800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 128 | 20231106 | 162700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 129 | 20231106 | 162600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 130 | 20231106 | 162500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 131 | 20231106 | 162400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 132 | 20231106 | 162300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 133 | 20231106 | 162200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 134 | 20231106 | 162100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 135 | 20231106 | 162000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 136 | 20231106 | 161900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 137 | 20231106 | 161800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 138 | 20231106 | 161700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 139 | 20231106 | 161600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 140 | 20231106 | 161500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 141 | 20231106 | 161400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 142 | 20231106 | 161300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 143 | 20231106 | 161200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 144 | 20231106 | 161100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 145 | 20231106 | 161000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 146 | 20231106 | 160900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 147 | 20231106 | 160800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 148 | 20231106 | 160700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 149 | 20231106 | 160600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 150 | 20231106 | 160500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 151 | 20231106 | 160400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 152 | 20231106 | 160300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 20041 |
| 153 | 20231106 | 160200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 154 | 20231106 | 160100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 155 | 20231106 | 160000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 156 | 20231106 | 155900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 157 | 20231106 | 155800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 158 | 20231106 | 155700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 159 | 20231106 | 155600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 160 | 20231106 | 155500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 161 | 20231106 | 155400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 162 | 20231106 | 155300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 163 | 20231106 | 155200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 164 | 20231106 | 155100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 165 | 20231106 | 155000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 166 | 20231106 | 154900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 167 | 20231106 | 154800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 168 | 20231106 | 154700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 169 | 20231106 | 154600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 170 | 20231106 | 154500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 171 | 20231106 | 154400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 172 | 20231106 | 154300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 173 | 20231106 | 154200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 174 | 20231106 | 154100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 175 | 20231106 | 154000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 176 | 20231106 | 153900 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 177 | 20231106 | 153800 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 178 | 20231106 | 153700 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 179 | 20231106 | 153600 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 180 | 20231106 | 153500 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 181 | 20231106 | 153400 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 182 | 20231106 | 153300 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 20041 |
| 183 | 20231106 | 153200 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 184 | 20231106 | 153100 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 0 |
| 185 | 20231106 | 153000 | 6711190800 | 4655 | 4655 | 4655 | 4655 | 20041 |
| 186 | 20231106 | 152900 | 6617899945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 187 | 20231106 | 152800 | 6617899945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 188 | 20231106 | 152700 | 6617899945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 189 | 20231106 | 152600 | 6617899945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 190 | 20231106 | 152500 | 6617899945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 191 | 20231106 | 152400 | 6617899945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 192 | 20231106 | 152300 | 6617899945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 193 | 20231106 | 152200 | 6617899945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 194 | 20231106 | 152100 | 6617899945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 195 | 20231106 | 152000 | 6617899945 | 4655 | 4655 | 4655 | 4655 | 0 |
| 196 | 20231106 | 151900 | 6617899945 | 4655 | 4635 | 4655 | 4635 | 3834 |
| 197 | 20231106 | 151800 | 6600091880 | 4630 | 4635 | 4635 | 4630 | 2247 |
| 198 | 20231106 | 151700 | 6589687270 | 4635 | 4640 | 4640 | 4635 | 1288 |
| 199 | 20231106 | 151600 | 6583715390 | 4640 | 4650 | 4650 | 4640 | 417 |
| 200 | 20231106 | 151500 | 6581779110 | 4640 | 4640 | 4650 | 4640 | 458 |
| 201 | 20231106 | 151400 | 6579653190 | 4660 | 4670 | 4670 | 4640 | 2985 |
| 202 | 20231106 | 151300 | 6565768310 | 4670 | 4655 | 4670 | 4645 | 1415 |
| 203 | 20231106 | 151200 | 6559176080 | 4655 | 4635 | 4655 | 4635 | 3015 |
| 204 | 20231106 | 151100 | 6545155910 | 4635 | 4635 | 4640 | 4635 | 239 |
| 205 | 20231106 | 151000 | 6544047145 | 4635 | 4635 | 4635 | 4635 | 422 |
| 206 | 20231106 | 150900 | 6542091175 | 4635 | 4635 | 4635 | 4635 | 7 |
| 207 | 20231106 | 150800 | 6542058730 | 4635 | 4635 | 4635 | 4635 | 689 |
| 208 | 20231106 | 150700 | 6538865215 | 4635 | 4630 | 4635 | 4630 | 844 |
| 209 | 20231106 | 150600 | 6534953695 | 4630 | 4630 | 4640 | 4630 | 484 |
| 210 | 20231106 | 150500 | 6532710140 | 4635 | 4625 | 4635 | 4620 | 1205 |
| 211 | 20231106 | 150400 | 6527135795 | 4620 | 4625 | 4625 | 4620 | 29 |
| 212 | 20231106 | 150300 | 6527001680 | 4625 | 4620 | 4630 | 4620 | 902 |
| 213 | 20231106 | 150200 | 6522829625 | 4620 | 4620 | 4620 | 4620 | 6 |
| 214 | 20231106 | 150100 | 6522801905 | 4620 | 4620 | 4625 | 4620 | 963 |
| 215 | 20231106 | 150000 | 6518348040 | 4620 | 4615 | 4625 | 4615 | 466 |
| 216 | 20231106 | 145900 | 6516195715 | 4620 | 4600 | 4620 | 4595 | 677 |
| 217 | 20231106 | 145800 | 6513075805 | 4605 | 4605 | 4630 | 4590 | 2678 |
| 218 | 20231106 | 145700 | 6500734080 | 4605 | 4630 | 4630 | 4580 | 23798 |
| 219 | 20231106 | 145600 | 6391288605 | 4630 | 4635 | 4670 | 4625 | 7359 |
| 220 | 20231106 | 145500 | 6357133360 | 4635 | 4660 | 4665 | 4635 | 2928 |
| 221 | 20231106 | 145400 | 6343549900 | 4665 | 4650 | 4665 | 4645 | 885 |
| 222 | 20231106 | 145300 | 6339429715 | 4655 | 4650 | 4655 | 4640 | 269 |
| 223 | 20231106 | 145200 | 6338178705 | 4640 | 4640 | 4640 | 4640 | 110 |
| 224 | 20231106 | 145100 | 6337668305 | 4640 | 4655 | 4655 | 4640 | 59 |
| 225 | 20231106 | 145000 | 6337393690 | 4640 | 4655 | 4655 | 4635 | 127 |
| 226 | 20231106 | 144900 | 6336802540 | 4635 | 4660 | 4665 | 4635 | 15830 |
| 227 | 20231106 | 144800 | 6263316110 | 4660 | 4660 | 4665 | 4660 | 566 |
| 228 | 20231106 | 144700 | 6260675735 | 4660 | 4660 | 4665 | 4660 | 3124 |
| 229 | 20231106 | 144600 | 6246113780 | 4660 | 4665 | 4665 | 4660 | 5203 |
| 230 | 20231106 | 144500 | 6221862335 | 4665 | 4670 | 4670 | 4665 | 1331 |
| 231 | 20231106 | 144400 | 6215646590 | 4670 | 4660 | 4670 | 4660 | 979 |
| 232 | 20231106 | 144300 | 6211079085 | 4660 | 4660 | 4665 | 4660 | 108 |
| 233 | 20231106 | 144200 | 6210575690 | 4660 | 4655 | 4665 | 4655 | 1072 |
| 234 | 20231106 | 144100 | 6205582215 | 4650 | 4650 | 4660 | 4650 | 73 |
| 235 | 20231106 | 144000 | 6205242115 | 4650 | 4650 | 4665 | 4650 | 1228 |
| 236 | 20231106 | 143900 | 6199530415 | 4650 | 4665 | 4665 | 4650 | 34 |
| 237 | 20231106 | 143800 | 6199371910 | 4665 | 4670 | 4670 | 4660 | 1365 |
| 238 | 20231106 | 143700 | 6193004505 | 4670 | 4665 | 4670 | 4660 | 505 |
| 239 | 20231106 | 143600 | 6190647465 | 4665 | 4660 | 4670 | 4660 | 277 |
| 240 | 20231106 | 143500 | 6189354150 | 4660 | 4655 | 4670 | 4650 | 24002 |
| 241 | 20231106 | 143400 | 6077703040 | 4655 | 4645 | 4655 | 4645 | 3874 |
| 242 | 20231106 | 143300 | 6059684660 | 4645 | 4650 | 4650 | 4640 | 5029 |
| 243 | 20231106 | 143200 | 6036309825 | 4645 | 4640 | 4645 | 4640 | 4859 |
| 244 | 20231106 | 143100 | 6013740110 | 4640 | 4645 | 4645 | 4640 | 524 |
| 245 | 20231106 | 143000 | 6011308660 | 4645 | 4645 | 4645 | 4645 | 540 |
| 246 | 20231106 | 142900 | 6008800360 | 4645 | 4650 | 4650 | 4645 | 442 |
| 247 | 20231106 | 142800 | 6006745315 | 4645 | 4650 | 4650 | 4645 | 2615 |
| 248 | 20231106 | 142700 | 5994598435 | 4650 | 4650 | 4650 | 4645 | 462 |
| 249 | 20231106 | 142600 | 5992450145 | 4650 | 4650 | 4650 | 4645 | 1356 |
| 250 | 20231106 | 142500 | 5986149460 | 4650 | 4655 | 4655 | 4645 | 6595 |
| 251 | 20231106 | 142400 | 5955478125 | 4655 | 4660 | 4660 | 4655 | 2276 |
| 252 | 20231106 | 142300 | 5944879880 | 4660 | 4660 | 4660 | 4655 | 693 |
| 253 | 20231106 | 142200 | 5941650505 | 4655 | 4655 | 4655 | 4655 | 17 |
| 254 | 20231106 | 142100 | 5941571370 | 4655 | 4660 | 4660 | 4655 | 1516 |
| 255 | 20231106 | 142000 | 5934514340 | 4660 | 4665 | 4665 | 4660 | 3275 |
| 256 | 20231106 | 141900 | 5919246705 | 4670 | 4665 | 4670 | 4665 | 501 |
| 257 | 20231106 | 141800 | 5916907050 | 4665 | 4670 | 4670 | 4665 | 1687 |
| 258 | 20231106 | 141700 | 5909029260 | 4670 | 4670 | 4670 | 4670 | 375 |
| 259 | 20231106 | 141600 | 5907278010 | 4670 | 4675 | 4675 | 4670 | 5258 |
| 260 | 20231106 | 141500 | 5882706880 | 4680 | 4685 | 4685 | 4680 | 5496 |
| 261 | 20231106 | 141400 | 5856985415 | 4685 | 4685 | 4685 | 4685 | 372 |
| 262 | 20231106 | 141300 | 5855242595 | 4680 | 4685 | 4685 | 4680 | 17719 |
| 263 | 20231106 | 141200 | 5772232440 | 4685 | 4685 | 4685 | 4685 | 336 |
| 264 | 20231106 | 141100 | 5770658280 | 4690 | 4685 | 4690 | 4685 | 1054 |
| 265 | 20231106 | 141000 | 5765719280 | 4680 | 4685 | 4685 | 4680 | 7341 |
| 266 | 20231106 | 140900 | 5731361185 | 4685 | 4690 | 4690 | 4680 | 11282 |
| 267 | 20231106 | 140800 | 5678529110 | 4690 | 4695 | 4700 | 4690 | 7400 |
| 268 | 20231106 | 140700 | 5643822415 | 4695 | 4695 | 4695 | 4695 | 1105 |
| 269 | 20231106 | 140600 | 5638634440 | 4695 | 4700 | 4700 | 4690 | 6744 |
| 270 | 20231106 | 140500 | 5606969995 | 4700 | 4700 | 4700 | 4700 | 352 |
| 271 | 20231106 | 140400 | 5605315595 | 4700 | 4700 | 4700 | 4695 | 575 |
| 272 | 20231106 | 140300 | 5602614025 | 4695 | 4705 | 4705 | 4695 | 3875 |
| 273 | 20231106 | 140200 | 5584400295 | 4705 | 4705 | 4705 | 4705 | 1661 |
| 274 | 20231106 | 140100 | 5576585290 | 4705 | 4715 | 4715 | 4705 | 4340 |
| 275 | 20231106 | 140000 | 5556153535 | 4715 | 4715 | 4715 | 4715 | 354 |
| 276 | 20231106 | 135900 | 5554484425 | 4715 | 4715 | 4715 | 4715 | 6051 |
| 277 | 20231106 | 135800 | 5525953960 | 4715 | 4725 | 4725 | 4715 | 1129 |
| 278 | 20231106 | 135700 | 5520630535 | 4725 | 4720 | 4725 | 4715 | 1738 |
| 279 | 20231106 | 135600 | 5512419760 | 4720 | 4725 | 4725 | 4720 | 534 |
| 280 | 20231106 | 135500 | 5509898965 | 4725 | 4725 | 4725 | 4715 | 2646 |
| 281 | 20231106 | 135400 | 5497403145 | 4725 | 4725 | 4725 | 4715 | 1526 |
| 282 | 20231106 | 135300 | 5490196560 | 4715 | 4730 | 4730 | 4715 | 13230 |
| 283 | 20231106 | 135200 | 5427758845 | 4735 | 4730 | 4735 | 4730 | 106 |
| 284 | 20231106 | 135100 | 5427256955 | 4735 | 4735 | 4735 | 4730 | 870 |
| 285 | 20231106 | 135000 | 5423138525 | 4735 | 4725 | 4735 | 4725 | 1776 |
| 286 | 20231106 | 134900 | 5414742015 | 4720 | 4720 | 4720 | 4720 | 2516 |
| 287 | 20231106 | 134800 | 5402866495 | 4720 | 4725 | 4725 | 4720 | 458 |
| 288 | 20231106 | 134700 | 5400702945 | 4725 | 4730 | 4730 | 4725 | 820 |
| 289 | 20231106 | 134600 | 5396824480 | 4730 | 4715 | 4730 | 4705 | 19687 |
| 290 | 20231106 | 134500 | 5303859740 | 4715 | 4715 | 4715 | 4715 | 201 |
| 291 | 20231106 | 134400 | 5302912025 | 4715 | 4715 | 4715 | 4715 | 37 |
| 292 | 20231106 | 134300 | 5302737570 | 4715 | 4715 | 4715 | 4715 | 3 |
| 293 | 20231106 | 134200 | 5302723425 | 4705 | 4705 | 4705 | 4705 | 20 |
| 294 | 20231106 | 134100 | 5302629325 | 4715 | 4715 | 4715 | 4715 | 2 |
| 295 | 20231106 | 134000 | 5302619895 | 4715 | 4705 | 4715 | 4705 | 2239 |
| 296 | 20231106 | 133900 | 5292081290 | 4705 | 4700 | 4705 | 4700 | 1998 |
| 297 | 20231106 | 133800 | 5282681205 | 4700 | 4700 | 4700 | 4700 | 30 |
| 298 | 20231106 | 133700 | 5282540205 | 4710 | 4705 | 4710 | 4700 | 445 |
| 299 | 20231106 | 133600 | 5280446935 | 4710 | 4710 | 4710 | 4710 | 0 |
| 300 | 20231106 | 133500 | 5280446935 | 4710 | 4695 | 4710 | 4695 | 22222 |
| 301 | 20231106 | 133400 | 5175952275 | 4700 | 4705 | 4705 | 4690 | 5514 |
| 302 | 20231106 | 133300 | 5150073695 | 4710 | 4710 | 4710 | 4710 | 0 |
| 303 | 20231106 | 133200 | 5150073695 | 4710 | 4710 | 4710 | 4710 | 213 |
| 304 | 20231106 | 133100 | 5149070465 | 4710 | 4710 | 4715 | 4710 | 2888 |
| 305 | 20231106 | 133000 | 5135467980 | 4715 | 4720 | 4720 | 4710 | 1582 |
| 306 | 20231106 | 132900 | 5128009345 | 4725 | 4720 | 4725 | 4720 | 2445 |
| 307 | 20231106 | 132800 | 5116468910 | 4730 | 4725 | 4730 | 4725 | 541 |
| 308 | 20231106 | 132700 | 5113911480 | 4730 | 4730 | 4730 | 4725 | 333 |
| 309 | 20231106 | 132600 | 5112336655 | 4725 | 4685 | 4725 | 4685 | 10542 |
| 310 | 20231106 | 132500 | 5062712965 | 4685 | 4685 | 4685 | 4685 | 0 |
| 311 | 20231106 | 132400 | 5062712965 | 4685 | 4685 | 4685 | 4685 | 10 |
| 312 | 20231106 | 132300 | 5062666115 | 4680 | 4680 | 4680 | 4680 | 0 |
| 313 | 20231106 | 132200 | 5062666115 | 4680 | 4680 | 4680 | 4680 | 0 |
| 314 | 20231106 | 132100 | 5062666115 | 4680 | 4680 | 4680 | 4680 | 1510 |
| 315 | 20231106 | 132000 | 5055599315 | 4690 | 4685 | 4690 | 4685 | 765 |
| 316 | 20231106 | 131900 | 5052011495 | 4680 | 4690 | 4690 | 4680 | 221 |
| 317 | 20231106 | 131800 | 5050975905 | 4685 | 4685 | 4685 | 4685 | 0 |
| 318 | 20231106 | 131700 | 5050975905 | 4685 | 4685 | 4685 | 4685 | 0 |
| 319 | 20231106 | 131600 | 5050975905 | 4685 | 4680 | 4685 | 4680 | 2270 |
| 320 | 20231106 | 131500 | 5040350960 | 4685 | 4700 | 4700 | 4685 | 1173 |
| 321 | 20231106 | 131400 | 5034848105 | 4685 | 4695 | 4705 | 4685 | 11080 |
| 322 | 20231106 | 131300 | 4982816965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 323 | 20231106 | 131200 | 4982816965 | 4680 | 4690 | 4695 | 4680 | 2562 |
| 324 | 20231106 | 131100 | 4970814335 | 4695 | 4695 | 4695 | 4695 | 276 |
| 325 | 20231106 | 131000 | 4969518515 | 4695 | 4690 | 4695 | 4685 | 4747 |
| 326 | 20231106 | 130900 | 4947250825 | 4690 | 4690 | 4690 | 4690 | 10 |
| 327 | 20231106 | 130800 | 4947203925 | 4690 | 4690 | 4690 | 4690 | 506 |
| 328 | 20231106 | 130700 | 4944830785 | 4690 | 4680 | 4690 | 4680 | 3 |
| 329 | 20231106 | 130600 | 4944816735 | 4685 | 4685 | 4685 | 4685 | 0 |
| 330 | 20231106 | 130500 | 4944816735 | 4685 | 4680 | 4685 | 4680 | 159 |
| 331 | 20231106 | 130400 | 4944072315 | 4690 | 4690 | 4690 | 4690 | 50 |
| 332 | 20231106 | 130300 | 4943837815 | 4680 | 4685 | 4685 | 4680 | 1353 |
| 333 | 20231106 | 130200 | 4937504950 | 4690 | 4690 | 4690 | 4690 | 717 |
| 334 | 20231106 | 130100 | 4934142220 | 4695 | 4690 | 4695 | 4690 | 10 |
| 335 | 20231106 | 130000 | 4934095290 | 4695 | 4695 | 4695 | 4695 | 1467 |
| 336 | 20231106 | 125900 | 4927207725 | 4705 | 4705 | 4705 | 4705 | 2215 |
| 337 | 20231106 | 125800 | 4916786150 | 4705 | 4700 | 4705 | 4700 | 190 |
| 338 | 20231106 | 125700 | 4915893000 | 4700 | 4700 | 4700 | 4700 | 294 |
| 339 | 20231106 | 125600 | 4914511200 | 4695 | 4690 | 4695 | 4690 | 1971 |
| 340 | 20231106 | 125500 | 4905267045 | 4685 | 4685 | 4685 | 4685 | 25 |
| 341 | 20231106 | 125400 | 4905149920 | 4685 | 4685 | 4685 | 4685 | 129 |
| 342 | 20231106 | 125300 | 4904545555 | 4685 | 4685 | 4685 | 4685 | 185 |
| 343 | 20231106 | 125200 | 4903678830 | 4680 | 4680 | 4680 | 4680 | 2120 |
| 344 | 20231106 | 125100 | 4893757230 | 4690 | 4690 | 4690 | 4690 | 0 |
| 345 | 20231106 | 125000 | 4893757230 | 4690 | 4690 | 4690 | 4690 | 92 |
| 346 | 20231106 | 124900 | 4893325750 | 4690 | 4690 | 4690 | 4690 | 124 |
| 347 | 20231106 | 124800 | 4892744190 | 4690 | 4700 | 4700 | 4690 | 3106 |
| 348 | 20231106 | 124700 | 4878169435 | 4700 | 4700 | 4700 | 4700 | 316 |
| 349 | 20231106 | 124600 | 4876684235 | 4700 | 4690 | 4700 | 4690 | 2878 |
| 350 | 20231106 | 124500 | 4863166630 | 4690 | 4685 | 4695 | 4685 | 1170 |
| 351 | 20231106 | 124400 | 4857684095 | 4680 | 4680 | 4680 | 4680 | 45 |
| 352 | 20231106 | 124300 | 4857473495 | 4680 | 4685 | 4685 | 4675 | 5184 |
| 353 | 20231106 | 124200 | 4833218645 | 4690 | 4690 | 4690 | 4690 | 2166 |
| 354 | 20231106 | 124100 | 4823060105 | 4690 | 4690 | 4690 | 4685 | 1306 |
| 355 | 20231106 | 124000 | 4816936030 | 4690 | 4675 | 4700 | 4675 | 5997 |
| 356 | 20231106 | 123900 | 4788846700 | 4680 | 4690 | 4690 | 4680 | 6115 |
| 357 | 20231106 | 123800 | 4760192860 | 4690 | 4690 | 4690 | 4685 | 1861 |
| 358 | 20231106 | 123700 | 4751469650 | 4690 | 4665 | 4690 | 4660 | 5739 |
| 359 | 20231106 | 123600 | 4724632620 | 4660 | 4670 | 4670 | 4660 | 2745 |
| 360 | 20231106 | 123500 | 4711837800 | 4680 | 4675 | 4680 | 4675 | 1324 |
| 361 | 20231106 | 123400 | 4705645280 | 4665 | 4680 | 4690 | 4665 | 2024 |
| 362 | 20231106 | 123300 | 4696178550 | 4680 | 4680 | 4685 | 4670 | 3725 |
| 363 | 20231106 | 123200 | 4678746975 | 4670 | 4670 | 4685 | 4670 | 3729 |
| 364 | 20231106 | 123100 | 4661316195 | 4680 | 4675 | 4680 | 4670 | 1913 |
| 365 | 20231106 | 123000 | 4652382095 | 4680 | 4680 | 4680 | 4680 | 0 |
| 366 | 20231106 | 122900 | 4652382095 | 4680 | 4680 | 4680 | 4680 | 10 |
| 367 | 20231106 | 122800 | 4652335295 | 4690 | 4685 | 4690 | 4675 | 2775 |
| 368 | 20231106 | 122700 | 4639353595 | 4670 | 4695 | 4695 | 4670 | 3382 |
| 369 | 20231106 | 122600 | 4623512920 | 4695 | 4695 | 4705 | 4690 | 3659 |
| 370 | 20231106 | 122500 | 4606329740 | 4695 | 4700 | 4705 | 4695 | 4906 |
| 371 | 20231106 | 122400 | 4583290515 | 4700 | 4700 | 4710 | 4700 | 5036 |
| 372 | 20231106 | 122300 | 4559617745 | 4705 | 4710 | 4710 | 4705 | 604 |
| 373 | 20231106 | 122200 | 4556773405 | 4695 | 4700 | 4705 | 4695 | 5311 |
| 374 | 20231106 | 122100 | 4531810775 | 4700 | 4705 | 4710 | 4700 | 3691 |
| 375 | 20231106 | 122000 | 4514450445 | 4715 | 4710 | 4715 | 4710 | 3451 |
| 376 | 20231106 | 121900 | 4498194275 | 4715 | 4705 | 4715 | 4705 | 4865 |
| 377 | 20231106 | 121800 | 4475278660 | 4700 | 4705 | 4710 | 4700 | 4678 |
| 378 | 20231106 | 121700 | 4453252055 | 4700 | 4710 | 4710 | 4700 | 1898 |
| 379 | 20231106 | 121600 | 4444321335 | 4715 | 4705 | 4715 | 4705 | 10460 |
| 380 | 20231106 | 121500 | 4395103975 | 4705 | 4720 | 4725 | 4705 | 3743 |
| 381 | 20231106 | 121400 | 4377463025 | 4720 | 4720 | 4725 | 4720 | 1850 |
| 382 | 20231106 | 121300 | 4368731020 | 4715 | 4720 | 4730 | 4705 | 12316 |
| 383 | 20231106 | 121200 | 4310639065 | 4720 | 4725 | 4730 | 4715 | 7570 |
| 384 | 20231106 | 121100 | 4274883260 | 4730 | 4740 | 4740 | 4730 | 1097 |
| 385 | 20231106 | 121000 | 4269690965 | 4745 | 4755 | 4755 | 4740 | 4681 |
| 386 | 20231106 | 120900 | 4247473800 | 4755 | 4745 | 4755 | 4740 | 44209 |
| 387 | 20231106 | 120800 | 4037543360 | 4740 | 4720 | 4740 | 4720 | 16097 |
| 388 | 20231106 | 120700 | 3961327125 | 4720 | 4735 | 4740 | 4720 | 19940 |
| 389 | 20231106 | 120600 | 3866892125 | 4730 | 4730 | 4735 | 4720 | 11825 |
| 390 | 20231106 | 120500 | 3810966935 | 4730 | 4680 | 4735 | 4680 | 32252 |
| 391 | 20231106 | 120400 | 3659131005 | 4675 | 4665 | 4700 | 4665 | 13698 |
| 392 | 20231106 | 120300 | 3594825670 | 4670 | 4660 | 4675 | 4660 | 10500 |
| 393 | 20231106 | 120200 | 3545866795 | 4660 | 4625 | 4660 | 4625 | 24218 |
| 394 | 20231106 | 120100 | 3433284570 | 4625 | 4625 | 4630 | 4625 | 3995 |
| 395 | 20231106 | 120000 | 3414804645 | 4625 | 4625 | 4630 | 4625 | 1186 |
| 396 | 20231106 | 115900 | 3409319265 | 4630 | 4630 | 4630 | 4630 | 0 |
| 397 | 20231106 | 115800 | 3409319265 | 4630 | 4630 | 4635 | 4630 | 2212 |
| 398 | 20231106 | 115700 | 3399076245 | 4630 | 4620 | 4630 | 4620 | 5531 |
| 399 | 20231106 | 115600 | 3373503015 | 4615 | 4605 | 4615 | 4605 | 4656 |
| 400 | 20231106 | 115500 | 3352031955 | 4605 | 4595 | 4605 | 4595 | 8867 |
| 401 | 20231106 | 115400 | 3311242435 | 4595 | 4595 | 4595 | 4595 | 13 |
| 402 | 20231106 | 115300 | 3311182700 | 4595 | 4590 | 4595 | 4590 | 162 |
| 403 | 20231106 | 115200 | 3310438850 | 4585 | 4580 | 4585 | 4580 | 2707 |
| 404 | 20231106 | 115100 | 3298028070 | 4580 | 4575 | 4580 | 4575 | 236 |
| 405 | 20231106 | 115000 | 3296947275 | 4575 | 4575 | 4575 | 4575 | 0 |
| 406 | 20231106 | 114900 | 3296947275 | 4575 | 4575 | 4575 | 4575 | 10 |
| 407 | 20231106 | 114800 | 3296901525 | 4580 | 4580 | 4580 | 4580 | 0 |
| 408 | 20231106 | 114700 | 3296901525 | 4580 | 4580 | 4580 | 4580 | 752 |
| 409 | 20231106 | 114600 | 3293457365 | 4585 | 4585 | 4585 | 4585 | 0 |
| 410 | 20231106 | 114500 | 3293457365 | 4585 | 4585 | 4585 | 4585 | 0 |
| 411 | 20231106 | 114400 | 3293457365 | 4585 | 4580 | 4585 | 4580 | 311 |
| 412 | 20231106 | 114300 | 3292031530 | 4580 | 4580 | 4580 | 4580 | 1 |
| 413 | 20231106 | 114200 | 3292026950 | 4580 | 4580 | 4585 | 4580 | 5077 |
| 414 | 20231106 | 114100 | 3268761645 | 4580 | 4580 | 4580 | 4580 | 0 |
| 415 | 20231106 | 114000 | 3268761645 | 4580 | 4575 | 4580 | 4575 | 24 |
| 416 | 20231106 | 113900 | 3268651775 | 4575 | 4570 | 4575 | 4570 | 821 |
| 417 | 20231106 | 113800 | 3264896305 | 4570 | 4570 | 4570 | 4570 | 500 |
| 418 | 20231106 | 113700 | 3262611305 | 4565 | 4565 | 4565 | 4565 | 1400 |
| 419 | 20231106 | 113600 | 3256220305 | 4565 | 4565 | 4565 | 4565 | 0 |
| 420 | 20231106 | 113500 | 3256220305 | 4565 | 4565 | 4565 | 4565 | 17 |
| 421 | 20231106 | 113400 | 3256142700 | 4560 | 4560 | 4560 | 4560 | 0 |
| 422 | 20231106 | 113300 | 3256142700 | 4560 | 4560 | 4560 | 4560 | 2571 |
| 423 | 20231106 | 113200 | 3244418940 | 4560 | 4560 | 4560 | 4560 | 1 |
| 424 | 20231106 | 113100 | 3244414380 | 4555 | 4555 | 4555 | 4555 | 223 |
| 425 | 20231106 | 113000 | 3243398615 | 4555 | 4555 | 4555 | 4555 | 919 |
| 426 | 20231106 | 112900 | 3239212570 | 4555 | 4555 | 4560 | 4555 | 3322 |
| 427 | 20231106 | 112800 | 3224065590 | 4555 | 4555 | 4555 | 4555 | 450 |
| 428 | 20231106 | 112700 | 3222015840 | 4555 | 4545 | 4555 | 4545 | 3840 |
| 429 | 20231106 | 112600 | 3204538665 | 4540 | 4540 | 4540 | 4540 | 245 |
| 430 | 20231106 | 112500 | 3203426365 | 4535 | 4535 | 4535 | 4535 | 10 |
| 431 | 20231106 | 112400 | 3203381015 | 4535 | 4540 | 4540 | 4535 | 85 |
| 432 | 20231106 | 112300 | 3202995415 | 4545 | 4545 | 4545 | 4545 | 0 |
| 433 | 20231106 | 112200 | 3202995415 | 4545 | 4545 | 4545 | 4545 | 830 |
| 434 | 20231106 | 112100 | 3199223065 | 4540 | 4540 | 4540 | 4540 | 200 |
| 435 | 20231106 | 112000 | 3198315065 | 4545 | 4545 | 4545 | 4545 | 0 |
| 436 | 20231106 | 111900 | 3198315065 | 4545 | 4545 | 4545 | 4545 | 0 |
| 437 | 20231106 | 111800 | 3198315065 | 4545 | 4540 | 4545 | 4540 | 1142 |
| 438 | 20231106 | 111700 | 3193128935 | 4540 | 4540 | 4540 | 4540 | 5 |
| 439 | 20231106 | 111600 | 3193106235 | 4530 | 4530 | 4530 | 4530 | 0 |
| 440 | 20231106 | 111500 | 3193106235 | 4530 | 4530 | 4530 | 4530 | 893 |
| 441 | 20231106 | 111400 | 3189060945 | 4530 | 4530 | 4530 | 4530 | 410 |
| 442 | 20231106 | 111300 | 3187203645 | 4530 | 4515 | 4530 | 4515 | 1577 |
| 443 | 20231106 | 111200 | 3180068260 | 4515 | 4515 | 4515 | 4515 | 20 |
| 444 | 20231106 | 111100 | 3179977960 | 4510 | 4510 | 4510 | 4510 | 0 |
| 445 | 20231106 | 111000 | 3179977960 | 4510 | 4520 | 4520 | 4510 | 18354 |
| 446 | 20231106 | 110900 | 3097160000 | 4520 | 4525 | 4525 | 4520 | 2624 |
| 447 | 20231106 | 110800 | 3085291995 | 4520 | 4525 | 4530 | 4520 | 6286 |
| 448 | 20231106 | 110700 | 3056867670 | 4530 | 4520 | 4530 | 4515 | 1489 |
| 449 | 20231106 | 110600 | 3050144380 | 4520 | 4540 | 4540 | 4520 | 23561 |
| 450 | 20231106 | 110500 | 2943494730 | 4540 | 4540 | 4540 | 4540 | 5600 |
| 451 | 20231106 | 110400 | 2918070730 | 4540 | 4550 | 4550 | 4540 | 3191 |
| 452 | 20231106 | 110300 | 2903568135 | 4545 | 4545 | 4545 | 4545 | 5 |
| 453 | 20231106 | 110200 | 2903545410 | 4545 | 4545 | 4545 | 4545 | 0 |
| 454 | 20231106 | 110100 | 2903545410 | 4545 | 4550 | 4550 | 4545 | 472 |
| 455 | 20231106 | 110000 | 2901398920 | 4550 | 4550 | 4550 | 4550 | 1962 |
| 456 | 20231106 | 105900 | 2892471820 | 4540 | 4555 | 4555 | 4540 | 522 |
| 457 | 20231106 | 105800 | 2890094440 | 4555 | 4555 | 4555 | 4555 | 124 |
| 458 | 20231106 | 105700 | 2889529620 | 4555 | 4555 | 4555 | 4555 | 1645 |
| 459 | 20231106 | 105600 | 2882036645 | 4555 | 4540 | 4555 | 4540 | 25405 |
| 460 | 20231106 | 105500 | 2766692120 | 4540 | 4560 | 4560 | 4540 | 6528 |
| 461 | 20231106 | 105400 | 2736975410 | 4565 | 4565 | 4565 | 4565 | 392 |
| 462 | 20231106 | 105300 | 2735185930 | 4565 | 4565 | 4565 | 4565 | 40 |
| 463 | 20231106 | 105200 | 2735003330 | 4570 | 4570 | 4570 | 4570 | 2 |
| 464 | 20231106 | 105100 | 2734994190 | 4570 | 4570 | 4570 | 4570 | 126 |
| 465 | 20231106 | 105000 | 2734418370 | 4570 | 4570 | 4570 | 4570 | 0 |
| 466 | 20231106 | 104900 | 2734418370 | 4570 | 4570 | 4570 | 4570 | 0 |
| 467 | 20231106 | 104800 | 2734418370 | 4570 | 4570 | 4570 | 4570 | 2 |
| 468 | 20231106 | 104700 | 2734409230 | 4570 | 4570 | 4570 | 4570 | 0 |
| 469 | 20231106 | 104600 | 2734409230 | 4570 | 4575 | 4575 | 4570 | 767 |
| 470 | 20231106 | 104500 | 2730903505 | 4575 | 4565 | 4575 | 4565 | 2893 |
| 471 | 20231106 | 104400 | 2717687970 | 4555 | 4555 | 4555 | 4555 | 136 |
| 472 | 20231106 | 104300 | 2717068490 | 4565 | 4555 | 4565 | 4555 | 607 |
| 473 | 20231106 | 104200 | 2714302535 | 4565 | 4560 | 4565 | 4545 | 533 |
| 474 | 20231106 | 104100 | 2711873800 | 4560 | 4560 | 4560 | 4560 | 1 |
| 475 | 20231106 | 104000 | 2711869240 | 4565 | 4545 | 4565 | 4545 | 279 |
| 476 | 20231106 | 103900 | 2710601165 | 4550 | 4555 | 4555 | 4550 | 2056 |
| 477 | 20231106 | 103800 | 2701243690 | 4555 | 4560 | 4560 | 4555 | 639 |
| 478 | 20231106 | 103700 | 2698332795 | 4575 | 4555 | 4575 | 4555 | 2000 |
| 479 | 20231106 | 103600 | 2689198725 | 4560 | 4560 | 4560 | 4560 | 66 |
| 480 | 20231106 | 103500 | 2688897765 | 4550 | 4565 | 4565 | 4550 | 810 |
| 481 | 20231106 | 103400 | 2685210455 | 4565 | 4565 | 4565 | 4555 | 6 |
| 482 | 20231106 | 103300 | 2685183095 | 4565 | 4565 | 4565 | 4565 | 30 |
| 483 | 20231106 | 103200 | 2685046145 | 4565 | 4565 | 4565 | 4565 | 26 |
| 484 | 20231106 | 103100 | 2684927455 | 4565 | 4565 | 4565 | 4565 | 0 |
| 485 | 20231106 | 103000 | 2684927455 | 4565 | 4560 | 4565 | 4560 | 717 |
| 486 | 20231106 | 102900 | 2681657885 | 4555 | 4555 | 4555 | 4555 | 2257 |
| 487 | 20231106 | 102800 | 2671377250 | 4550 | 4550 | 4550 | 4550 | 0 |
| 488 | 20231106 | 102700 | 2671377250 | 4550 | 4550 | 4550 | 4550 | 186 |
| 489 | 20231106 | 102600 | 2670530950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 490 | 20231106 | 102500 | 2670530950 | 4550 | 4545 | 4550 | 4540 | 2524 |
| 491 | 20231106 | 102400 | 2659050175 | 4545 | 4550 | 4550 | 4540 | 621 |
| 492 | 20231106 | 102300 | 2656229685 | 4545 | 4540 | 4545 | 4535 | 3217 |
| 493 | 20231106 | 102200 | 2641625420 | 4550 | 4560 | 4560 | 4545 | 19284 |
| 494 | 20231106 | 102100 | 2553863005 | 4565 | 4575 | 4575 | 4565 | 7924 |
| 495 | 20231106 | 102000 | 2517654755 | 4575 | 4580 | 4580 | 4575 | 2500 |
| 496 | 20231106 | 101900 | 2506216215 | 4585 | 4585 | 4585 | 4580 | 8026 |
| 497 | 20231106 | 101800 | 2469457000 | 4585 | 4585 | 4585 | 4580 | 627 |
| 498 | 20231106 | 101700 | 2466582215 | 4585 | 4595 | 4595 | 4585 | 4228 |
| 499 | 20231106 | 101600 | 2447183475 | 4605 | 4605 | 4605 | 4600 | 893 |
| 500 | 20231106 | 101500 | 2443074125 | 4605 | 4590 | 4605 | 4590 | 3321 |
| 501 | 20231106 | 101400 | 2427807025 | 4600 | 4590 | 4600 | 4585 | 4370 |
| 502 | 20231106 | 101300 | 2407740490 | 4590 | 4570 | 4590 | 4570 | 7846 |
| 503 | 20231106 | 101200 | 2371809520 | 4570 | 4575 | 4575 | 4570 | 3451 |
| 504 | 20231106 | 101100 | 2356033330 | 4580 | 4580 | 4580 | 4580 | 12 |
| 505 | 20231106 | 101000 | 2355978370 | 4580 | 4580 | 4580 | 4580 | 4 |
| 506 | 20231106 | 100900 | 2355960050 | 4575 | 4575 | 4575 | 4575 | 2000 |
| 507 | 20231106 | 100800 | 2346810050 | 4580 | 4575 | 4580 | 4575 | 4529 |
| 508 | 20231106 | 100700 | 2326077160 | 4575 | 4575 | 4575 | 4575 | 820 |
| 509 | 20231106 | 100600 | 2322325660 | 4575 | 4575 | 4575 | 4575 | 4 |
| 510 | 20231106 | 100500 | 2322307360 | 4575 | 4570 | 4575 | 4570 | 1196 |
| 511 | 20231106 | 100400 | 2316836160 | 4570 | 4570 | 4570 | 4570 | 300 |
| 512 | 20231106 | 100300 | 2315465160 | 4570 | 4565 | 4570 | 4560 | 3411 |
| 513 | 20231106 | 100200 | 2299877975 | 4565 | 4575 | 4575 | 4565 | 3158 |
| 514 | 20231106 | 100100 | 2285445730 | 4575 | 4575 | 4575 | 4575 | 2044 |
| 515 | 20231106 | 100000 | 2276094430 | 4580 | 4580 | 4580 | 4580 | 372 |
| 516 | 20231106 | 095900 | 2274390670 | 4580 | 4580 | 4580 | 4580 | 3103 |
| 517 | 20231106 | 095800 | 2260178930 | 4580 | 4595 | 4595 | 4580 | 61 |
| 518 | 20231106 | 095700 | 2259899380 | 4590 | 4595 | 4600 | 4590 | 2274 |
| 519 | 20231106 | 095600 | 2249453135 | 4605 | 4610 | 4610 | 4600 | 104 |
| 520 | 20231106 | 095500 | 2248974555 | 4610 | 4575 | 4610 | 4575 | 25748 |
| 521 | 20231106 | 095400 | 2130856070 | 4570 | 4565 | 4580 | 4565 | 7007 |
| 522 | 20231106 | 095300 | 2098805590 | 4560 | 4565 | 4565 | 4555 | 13325 |
| 523 | 20231106 | 095200 | 2038017645 | 4570 | 4580 | 4580 | 4570 | 5172 |
| 524 | 20231106 | 095100 | 2014353475 | 4580 | 4570 | 4580 | 4570 | 9328 |
| 525 | 20231106 | 095000 | 1971656480 | 4580 | 4580 | 4580 | 4580 | 50 |
| 526 | 20231106 | 094900 | 1971427480 | 4570 | 4570 | 4570 | 4570 | 0 |
| 527 | 20231106 | 094800 | 1971427480 | 4570 | 4580 | 4585 | 4570 | 504 |
| 528 | 20231106 | 094700 | 1969119180 | 4580 | 4580 | 4580 | 4560 | 10682 |
| 529 | 20231106 | 094600 | 1920360070 | 4580 | 4565 | 4580 | 4565 | 3299 |
| 530 | 20231106 | 094500 | 1905293825 | 4565 | 4570 | 4570 | 4565 | 510 |
| 531 | 20231106 | 094400 | 1902965625 | 4555 | 4575 | 4575 | 4555 | 10300 |
| 532 | 20231106 | 094300 | 1856005995 | 4575 | 4560 | 4575 | 4560 | 250 |
| 533 | 20231106 | 094200 | 1854862995 | 4570 | 4575 | 4580 | 4555 | 6749 |
| 534 | 20231106 | 094100 | 1824060460 | 4575 | 4575 | 4575 | 4575 | 1 |
| 535 | 20231106 | 094000 | 1824055885 | 4580 | 4580 | 4580 | 4580 | 1483 |
| 536 | 20231106 | 093900 | 1817263745 | 4580 | 4590 | 4590 | 4580 | 361 |
| 537 | 20231106 | 093800 | 1815610065 | 4575 | 4570 | 4585 | 4570 | 4732 |
| 538 | 20231106 | 093700 | 1793944750 | 4575 | 4570 | 4575 | 4570 | 1272 |
| 539 | 20231106 | 093600 | 1788128475 | 4575 | 4580 | 4580 | 4575 | 456 |
| 540 | 20231106 | 093500 | 1786042220 | 4575 | 4575 | 4580 | 4575 | 291 |
| 541 | 20231106 | 093400 | 1784709895 | 4570 | 4585 | 4585 | 4570 | 2064 |
| 542 | 20231106 | 093300 | 1775270765 | 4575 | 4590 | 4595 | 4575 | 5125 |
| 543 | 20231106 | 093200 | 1751798680 | 4590 | 4590 | 4595 | 4590 | 1072 |
| 544 | 20231106 | 093100 | 1746878100 | 4590 | 4590 | 4595 | 4580 | 735 |
| 545 | 20231106 | 093000 | 1743508245 | 4595 | 4580 | 4595 | 4580 | 580 |
| 546 | 20231106 | 092900 | 1740849080 | 4575 | 4580 | 4595 | 4575 | 10274 |
| 547 | 20231106 | 092800 | 1693751765 | 4575 | 4575 | 4575 | 4575 | 500 |
| 548 | 20231106 | 092700 | 1691464265 | 4575 | 4560 | 4575 | 4560 | 3288 |
| 549 | 20231106 | 092600 | 1676463060 | 4550 | 4550 | 4555 | 4525 | 6246 |
| 550 | 20231106 | 092500 | 1648084150 | 4550 | 4540 | 4560 | 4540 | 716 |
| 551 | 20231106 | 092400 | 1644829580 | 4515 | 4570 | 4575 | 4515 | 23832 |
| 552 | 20231106 | 092300 | 1536823770 | 4565 | 4580 | 4580 | 4565 | 1954 |
| 553 | 20231106 | 092200 | 1527888555 | 4595 | 4570 | 4595 | 4570 | 1591 |
| 554 | 20231106 | 092100 | 1520609560 | 4570 | 4555 | 4570 | 4555 | 2497 |
| 555 | 20231106 | 092000 | 1509210035 | 4550 | 4560 | 4560 | 4545 | 631 |
| 556 | 20231106 | 091900 | 1506337960 | 4560 | 4570 | 4580 | 4550 | 6147 |
| 557 | 20231106 | 091800 | 1478274670 | 4565 | 4600 | 4600 | 4565 | 13610 |
| 558 | 20231106 | 091700 | 1416049235 | 4605 | 4555 | 4605 | 4555 | 5838 |
| 559 | 20231106 | 091600 | 1389278965 | 4545 | 4540 | 4550 | 4540 | 8770 |
| 560 | 20231106 | 091500 | 1349423650 | 4530 | 4520 | 4530 | 4520 | 2491 |
| 561 | 20231106 | 091400 | 1338144660 | 4525 | 4535 | 4535 | 4520 | 4557 |
| 562 | 20231106 | 091300 | 1317524145 | 4555 | 4515 | 4555 | 4515 | 15963 |
| 563 | 20231106 | 091200 | 1245189165 | 4515 | 4490 | 4520 | 4490 | 16677 |
| 564 | 20231106 | 091100 | 1170014085 | 4490 | 4480 | 4500 | 4470 | 9317 |
| 565 | 20231106 | 091000 | 1128265905 | 4480 | 4480 | 4490 | 4480 | 1801 |
| 566 | 20231106 | 090900 | 1120197415 | 4470 | 4490 | 4490 | 4465 | 12823 |
| 567 | 20231106 | 090800 | 1062821500 | 4475 | 4500 | 4520 | 4475 | 36571 |
| 568 | 20231106 | 090700 | 898743605 | 4510 | 4460 | 4510 | 4455 | 31758 |
| 569 | 20231106 | 090600 | 756340965 | 4460 | 4510 | 4525 | 4460 | 27091 |
| 570 | 20231106 | 090500 | 634720620 | 4505 | 4530 | 4545 | 4505 | 20306 |
| 571 | 20231106 | 090400 | 543028405 | 4540 | 4590 | 4590 | 4510 | 21410 |
| 572 | 20231106 | 090300 | 445392770 | 4595 | 4620 | 4620 | 4580 | 39285 |
| 573 | 20231106 | 090200 | 264538835 | 4605 | 4645 | 4660 | 4600 | 15116 |
| 574 | 20231106 | 090100 | 194354815 | 4650 | 4605 | 4650 | 4585 | 20251 |
| 575 | 20231106 | 090000 | 100970225 | 4610 | 4540 | 4625 | 4540 | 21317 |