31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 1024013 |
| 3 | 20231103 | 184600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20231103 | 184500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20231103 | 184400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20231103 | 184300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20231103 | 184200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20231103 | 184100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20231103 | 184000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20231103 | 183900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20231103 | 183800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20231103 | 183700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20231103 | 183600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20231103 | 183500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20231103 | 183400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20231103 | 183300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20231103 | 183200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20231103 | 183100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20231103 | 183000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20231103 | 182900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20231103 | 182800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20231103 | 182700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20231103 | 182600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20231103 | 182500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20231103 | 182400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20231103 | 182300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20231103 | 182200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20231103 | 182100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20231103 | 182000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20231103 | 181900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20231103 | 181800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20231103 | 181700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 1024013 |
| 33 | 20231103 | 181600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20231103 | 181500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20231103 | 181400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20231103 | 181300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20231103 | 181200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20231103 | 181100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20231103 | 181000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20231103 | 180900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20231103 | 180800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20231103 | 180700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20231103 | 180600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20231103 | 180500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20231103 | 180400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20231103 | 180300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20231103 | 180200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20231103 | 180100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20231103 | 180000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20231103 | 175900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20231103 | 175800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20231103 | 175700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20231103 | 175600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20231103 | 175500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20231103 | 175400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20231103 | 175300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20231103 | 175200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20231103 | 175100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20231103 | 175000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20231103 | 174900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20231103 | 174800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20231103 | 174700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 1024013 |
| 63 | 20231103 | 174600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20231103 | 174500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20231103 | 174400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20231103 | 174300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20231103 | 174200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20231103 | 174100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20231103 | 174000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20231103 | 173900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20231103 | 173800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20231103 | 173700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20231103 | 173600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20231103 | 173500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20231103 | 173400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20231103 | 173300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20231103 | 173200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20231103 | 173100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20231103 | 173000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20231103 | 172900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20231103 | 172800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20231103 | 172700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20231103 | 172600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20231103 | 172500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20231103 | 172400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20231103 | 172300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20231103 | 172200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20231103 | 172100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20231103 | 172000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20231103 | 171900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20231103 | 171800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20231103 | 171700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 1024013 |
| 93 | 20231103 | 171600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20231103 | 171500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20231103 | 171400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20231103 | 171300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20231103 | 171200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20231103 | 171100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20231103 | 171000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20231103 | 170900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20231103 | 170800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20231103 | 170700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20231103 | 170600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20231103 | 170500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20231103 | 170400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20231103 | 170300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20231103 | 170200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20231103 | 170100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20231103 | 170000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20231103 | 165900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20231103 | 165800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20231103 | 165700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20231103 | 165600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20231103 | 165500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20231103 | 165400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20231103 | 165300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20231103 | 165200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20231103 | 165100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20231103 | 165000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20231103 | 164900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20231103 | 164800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20231103 | 164700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 1024013 |
| 123 | 20231103 | 164600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20231103 | 164500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20231103 | 164400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20231103 | 164300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20231103 | 164200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20231103 | 164100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20231103 | 164000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20231103 | 163900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20231103 | 163800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20231103 | 163700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20231103 | 163600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20231103 | 163500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20231103 | 163400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20231103 | 163300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20231103 | 163200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20231103 | 163100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20231103 | 163000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20231103 | 162900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20231103 | 162800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20231103 | 162700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20231103 | 162600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20231103 | 162500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20231103 | 162400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20231103 | 162300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20231103 | 162200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20231103 | 162100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20231103 | 162000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20231103 | 161900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20231103 | 161800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20231103 | 161700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 1024013 |
| 153 | 20231103 | 161600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20231103 | 161500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20231103 | 161400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20231103 | 161300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20231103 | 161200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20231103 | 161100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20231103 | 161000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20231103 | 160900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20231103 | 160800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20231103 | 160700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20231103 | 160600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20231103 | 160500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20231103 | 160400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20231103 | 160300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20231103 | 160200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20231103 | 160100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20231103 | 160000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20231103 | 155900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20231103 | 155800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20231103 | 155700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20231103 | 155600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20231103 | 155500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20231103 | 155400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20231103 | 155300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20231103 | 155200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20231103 | 155100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20231103 | 155000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20231103 | 154900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20231103 | 154800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20231103 | 154700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 1024013 |
| 183 | 20231103 | 154600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20231103 | 154500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20231103 | 154400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 186 | 20231103 | 154300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 187 | 20231103 | 154200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20231103 | 154100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20231103 | 154000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20231103 | 153900 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20231103 | 153800 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 192 | 20231103 | 153700 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20231103 | 153600 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20231103 | 153500 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20231103 | 153400 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20231103 | 153300 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20231103 | 153200 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 198 | 20231103 | 153100 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 0 |
| 199 | 20231103 | 153000 | 843961942190 | 4220 | 4220 | 4220 | 4220 | 1024013 |
| 200 | 20231103 | 152900 | 839640607330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 201 | 20231103 | 152800 | 839640607330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 202 | 20231103 | 152700 | 839640607330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 203 | 20231103 | 152600 | 839640607330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 204 | 20231103 | 152500 | 839640607330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 205 | 20231103 | 152400 | 839640607330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 206 | 20231103 | 152300 | 839640607330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 207 | 20231103 | 152200 | 839640607330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 208 | 20231103 | 152100 | 839640607330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 209 | 20231103 | 152000 | 839640607330 | 4195 | 4195 | 4195 | 4195 | 0 |
| 210 | 20231103 | 151900 | 839640607330 | 4195 | 4185 | 4215 | 4180 | 644961 |
| 211 | 20231103 | 151800 | 836932580330 | 4180 | 4185 | 4185 | 4170 | 210549 |
| 212 | 20231103 | 151700 | 836052904740 | 4180 | 4175 | 4185 | 4160 | 227541 |
| 213 | 20231103 | 151600 | 835103396795 | 4175 | 4190 | 4195 | 4175 | 159390 |
| 214 | 20231103 | 151500 | 834436524055 | 4185 | 4175 | 4195 | 4165 | 196747 |
| 215 | 20231103 | 151400 | 833614364835 | 4180 | 4185 | 4195 | 4175 | 125296 |
| 216 | 20231103 | 151300 | 833089995895 | 4185 | 4200 | 4205 | 4175 | 222222 |
| 217 | 20231103 | 151200 | 832159847835 | 4200 | 4225 | 4230 | 4185 | 319760 |
| 218 | 20231103 | 151100 | 830815020080 | 4230 | 4195 | 4230 | 4190 | 545513 |
| 219 | 20231103 | 151000 | 828515961565 | 4195 | 4190 | 4195 | 4180 | 111334 |
| 220 | 20231103 | 150900 | 828049614935 | 4185 | 4185 | 4210 | 4185 | 572089 |
| 221 | 20231103 | 150800 | 825648207945 | 4185 | 4175 | 4190 | 4165 | 149317 |
| 222 | 20231103 | 150700 | 825024486535 | 4170 | 4165 | 4195 | 4160 | 364836 |
| 223 | 20231103 | 150600 | 823499237385 | 4165 | 4160 | 4170 | 4150 | 180053 |
| 224 | 20231103 | 150500 | 822750156650 | 4165 | 4135 | 4165 | 4125 | 452161 |
| 225 | 20231103 | 150400 | 820877198625 | 4135 | 4145 | 4145 | 4130 | 95883 |
| 226 | 20231103 | 150300 | 820480562975 | 4145 | 4135 | 4145 | 4130 | 62493 |
| 227 | 20231103 | 150200 | 820221998145 | 4130 | 4140 | 4145 | 4130 | 51461 |
| 228 | 20231103 | 150100 | 820009255490 | 4135 | 4150 | 4155 | 4130 | 69246 |
| 229 | 20231103 | 150000 | 819722454755 | 4150 | 4155 | 4165 | 4145 | 152562 |
| 230 | 20231103 | 145900 | 819087937780 | 4155 | 4125 | 4160 | 4120 | 153434 |
| 231 | 20231103 | 145800 | 818452290400 | 4125 | 4115 | 4130 | 4115 | 68807 |
| 232 | 20231103 | 145700 | 818168588770 | 4115 | 4125 | 4130 | 4105 | 177479 |
| 233 | 20231103 | 145600 | 817438095455 | 4130 | 4125 | 4135 | 4125 | 30238 |
| 234 | 20231103 | 145500 | 817313281395 | 4130 | 4135 | 4135 | 4125 | 44966 |
| 235 | 20231103 | 145400 | 817127628170 | 4130 | 4140 | 4145 | 4130 | 116481 |
| 236 | 20231103 | 145300 | 816645687800 | 4140 | 4115 | 4140 | 4115 | 97943 |
| 237 | 20231103 | 145200 | 816241346600 | 4115 | 4110 | 4125 | 4110 | 112218 |
| 238 | 20231103 | 145100 | 815779232985 | 4110 | 4135 | 4140 | 4100 | 396875 |
| 239 | 20231103 | 145000 | 814146605355 | 4135 | 4145 | 4150 | 4135 | 132030 |
| 240 | 20231103 | 144900 | 813599842155 | 4145 | 4165 | 4165 | 4130 | 293227 |
| 241 | 20231103 | 144800 | 812384996415 | 4165 | 4170 | 4170 | 4160 | 72021 |
| 242 | 20231103 | 144700 | 812085151990 | 4170 | 4165 | 4175 | 4165 | 38948 |
| 243 | 20231103 | 144600 | 811922724880 | 4165 | 4180 | 4180 | 4160 | 63794 |
| 244 | 20231103 | 144500 | 811656928230 | 4175 | 4165 | 4180 | 4165 | 58446 |
| 245 | 20231103 | 144400 | 811413031720 | 4165 | 4155 | 4170 | 4150 | 81625 |
| 246 | 20231103 | 144300 | 811073457180 | 4150 | 4170 | 4175 | 4150 | 116321 |
| 247 | 20231103 | 144200 | 810589707750 | 4170 | 4185 | 4185 | 4165 | 81791 |
| 248 | 20231103 | 144100 | 810248304150 | 4180 | 4165 | 4185 | 4165 | 47294 |
| 249 | 20231103 | 144000 | 810050722980 | 4165 | 4165 | 4175 | 4155 | 56851 |
| 250 | 20231103 | 143900 | 809814115380 | 4165 | 4180 | 4180 | 4160 | 117248 |
| 251 | 20231103 | 143800 | 809325379665 | 4180 | 4200 | 4205 | 4165 | 499715 |
| 252 | 20231103 | 143700 | 807228501525 | 4200 | 4170 | 4200 | 4170 | 385660 |
| 253 | 20231103 | 143600 | 805612019570 | 4170 | 4180 | 4180 | 4170 | 59449 |
| 254 | 20231103 | 143500 | 805363880915 | 4180 | 4160 | 4185 | 4160 | 201644 |
| 255 | 20231103 | 143400 | 804521502955 | 4160 | 4135 | 4170 | 4130 | 94982 |
| 256 | 20231103 | 143300 | 804126703390 | 4135 | 4140 | 4145 | 4125 | 125696 |
| 257 | 20231103 | 143200 | 803607405565 | 4140 | 4150 | 4160 | 4140 | 84402 |
| 258 | 20231103 | 143100 | 803257245545 | 4150 | 4160 | 4160 | 4150 | 33548 |
| 259 | 20231103 | 143000 | 803117935555 | 4155 | 4155 | 4160 | 4145 | 57761 |
| 260 | 20231103 | 142900 | 802878240310 | 4150 | 4165 | 4170 | 4150 | 88660 |
| 261 | 20231103 | 142800 | 802509603970 | 4165 | 4175 | 4175 | 4165 | 62159 |
| 262 | 20231103 | 142700 | 802250294910 | 4175 | 4165 | 4175 | 4160 | 81209 |
| 263 | 20231103 | 142600 | 801911971750 | 4170 | 4180 | 4180 | 4165 | 114059 |
| 264 | 20231103 | 142500 | 801435875905 | 4175 | 4180 | 4180 | 4170 | 95443 |
| 265 | 20231103 | 142400 | 801037255075 | 4180 | 4165 | 4190 | 4160 | 233770 |
| 266 | 20231103 | 142300 | 800060403700 | 4165 | 4155 | 4165 | 4150 | 97267 |
| 267 | 20231103 | 142200 | 799656048190 | 4155 | 4160 | 4165 | 4155 | 64056 |
| 268 | 20231103 | 142100 | 799389601000 | 4160 | 4145 | 4175 | 4145 | 240231 |
| 269 | 20231103 | 142000 | 798389546060 | 4140 | 4145 | 4150 | 4135 | 83476 |
| 270 | 20231103 | 141900 | 798043842185 | 4140 | 4130 | 4160 | 4125 | 210551 |
| 271 | 20231103 | 141800 | 797171003520 | 4130 | 4125 | 4130 | 4120 | 18560 |
| 272 | 20231103 | 141700 | 797094410550 | 4130 | 4115 | 4135 | 4105 | 95994 |
| 273 | 20231103 | 141600 | 796698313275 | 4110 | 4115 | 4120 | 4100 | 152629 |
| 274 | 20231103 | 141500 | 796071074300 | 4115 | 4130 | 4130 | 4115 | 80704 |
| 275 | 20231103 | 141400 | 795738648945 | 4130 | 4125 | 4135 | 4125 | 53275 |
| 276 | 20231103 | 141300 | 795518714915 | 4125 | 4125 | 4135 | 4120 | 59795 |
| 277 | 20231103 | 141200 | 795271866815 | 4125 | 4140 | 4140 | 4125 | 84644 |
| 278 | 20231103 | 141100 | 794922417195 | 4140 | 4135 | 4140 | 4115 | 98071 |
| 279 | 20231103 | 141000 | 794517966535 | 4135 | 4160 | 4160 | 4125 | 199193 |
| 280 | 20231103 | 140900 | 793691971130 | 4160 | 4140 | 4160 | 4135 | 207504 |
| 281 | 20231103 | 140800 | 792830804115 | 4140 | 4120 | 4140 | 4120 | 125440 |
| 282 | 20231103 | 140700 | 792312597450 | 4120 | 4115 | 4130 | 4115 | 146186 |
| 283 | 20231103 | 140600 | 791709850855 | 4115 | 4110 | 4120 | 4105 | 102501 |
| 284 | 20231103 | 140500 | 791288165875 | 4115 | 4105 | 4115 | 4100 | 144427 |
| 285 | 20231103 | 140400 | 790694615575 | 4105 | 4085 | 4110 | 4080 | 149445 |
| 286 | 20231103 | 140300 | 790082654415 | 4085 | 4095 | 4100 | 4080 | 200636 |
| 287 | 20231103 | 140200 | 789262215585 | 4095 | 4110 | 4110 | 4070 | 445532 |
| 288 | 20231103 | 140100 | 787443982155 | 4110 | 4120 | 4120 | 4095 | 185387 |
| 289 | 20231103 | 140000 | 786682917585 | 4120 | 4115 | 4120 | 4090 | 531416 |
| 290 | 20231103 | 135900 | 784502541445 | 4120 | 4140 | 4145 | 4115 | 162608 |
| 291 | 20231103 | 135800 | 783831474930 | 4135 | 4125 | 4140 | 4120 | 125119 |
| 292 | 20231103 | 135700 | 783315147155 | 4120 | 4155 | 4155 | 4120 | 176120 |
| 293 | 20231103 | 135600 | 782586825520 | 4155 | 4160 | 4160 | 4150 | 27983 |
| 294 | 20231103 | 135500 | 782470557540 | 4150 | 4145 | 4160 | 4140 | 66174 |
| 295 | 20231103 | 135400 | 782196159470 | 4145 | 4160 | 4165 | 4120 | 359316 |
| 296 | 20231103 | 135300 | 780707984820 | 4160 | 4170 | 4175 | 4160 | 73313 |
| 297 | 20231103 | 135200 | 780402563685 | 4170 | 4170 | 4175 | 4165 | 41517 |
| 298 | 20231103 | 135100 | 780229450350 | 4165 | 4180 | 4185 | 4165 | 118384 |
| 299 | 20231103 | 135000 | 779735280835 | 4180 | 4190 | 4190 | 4180 | 51354 |
| 300 | 20231103 | 134900 | 779520388965 | 4190 | 4185 | 4195 | 4180 | 166939 |
| 301 | 20231103 | 134800 | 778821098140 | 4185 | 4170 | 4185 | 4165 | 92750 |
| 302 | 20231103 | 134700 | 778433789215 | 4170 | 4170 | 4175 | 4165 | 69021 |
| 303 | 20231103 | 134600 | 778145945030 | 4170 | 4160 | 4175 | 4160 | 78233 |
| 304 | 20231103 | 134500 | 777820038145 | 4165 | 4155 | 4165 | 4155 | 48074 |
| 305 | 20231103 | 134400 | 777620092810 | 4155 | 4165 | 4170 | 4155 | 61763 |
| 306 | 20231103 | 134300 | 777363068085 | 4165 | 4170 | 4175 | 4165 | 50837 |
| 307 | 20231103 | 134200 | 777151229130 | 4170 | 4155 | 4175 | 4155 | 69958 |
| 308 | 20231103 | 134100 | 776860263950 | 4155 | 4170 | 4175 | 4155 | 111654 |
| 309 | 20231103 | 134000 | 776395599110 | 4175 | 4185 | 4185 | 4165 | 80624 |
| 310 | 20231103 | 133900 | 776059050355 | 4180 | 4180 | 4185 | 4170 | 57102 |
| 311 | 20231103 | 133800 | 775820599605 | 4185 | 4185 | 4200 | 4180 | 161713 |
| 312 | 20231103 | 133700 | 775142757055 | 4190 | 4175 | 4190 | 4165 | 86930 |
| 313 | 20231103 | 133600 | 774779450670 | 4170 | 4160 | 4175 | 4155 | 53485 |
| 314 | 20231103 | 133500 | 774556761310 | 4160 | 4165 | 4165 | 4155 | 44238 |
| 315 | 20231103 | 133400 | 774372713305 | 4160 | 4165 | 4170 | 4150 | 145832 |
| 316 | 20231103 | 133300 | 773766318910 | 4165 | 4165 | 4185 | 4160 | 143956 |
| 317 | 20231103 | 133200 | 773166298940 | 4160 | 4145 | 4165 | 4145 | 142961 |
| 318 | 20231103 | 133100 | 772572057435 | 4150 | 4155 | 4155 | 4125 | 377143 |
| 319 | 20231103 | 133000 | 771010971200 | 4150 | 4200 | 4200 | 4150 | 359773 |
| 320 | 20231103 | 132900 | 769509393855 | 4200 | 4200 | 4200 | 4195 | 32293 |
| 321 | 20231103 | 132800 | 769373875745 | 4200 | 4200 | 4200 | 4190 | 43719 |
| 322 | 20231103 | 132700 | 769190486475 | 4195 | 4200 | 4205 | 4190 | 47083 |
| 323 | 20231103 | 132600 | 768992816375 | 4200 | 4200 | 4205 | 4190 | 44033 |
| 324 | 20231103 | 132500 | 768807961505 | 4200 | 4185 | 4200 | 4180 | 66746 |
| 325 | 20231103 | 132400 | 768528194170 | 4180 | 4215 | 4215 | 4175 | 203565 |
| 326 | 20231103 | 132300 | 767673962040 | 4215 | 4195 | 4215 | 4195 | 216918 |
| 327 | 20231103 | 132200 | 766761236195 | 4200 | 4195 | 4205 | 4190 | 123168 |
| 328 | 20231103 | 132100 | 766243965575 | 4200 | 4185 | 4200 | 4180 | 79110 |
| 329 | 20231103 | 132000 | 765912622040 | 4185 | 4170 | 4195 | 4170 | 57957 |
| 330 | 20231103 | 131900 | 765670115405 | 4175 | 4170 | 4185 | 4170 | 96996 |
| 331 | 20231103 | 131800 | 765265039100 | 4170 | 4195 | 4200 | 4170 | 111339 |
| 332 | 20231103 | 131700 | 764799104435 | 4195 | 4200 | 4205 | 4190 | 53563 |
| 333 | 20231103 | 131600 | 764574344830 | 4200 | 4215 | 4215 | 4190 | 107184 |
| 334 | 20231103 | 131500 | 764123654985 | 4210 | 4195 | 4215 | 4190 | 177008 |
| 335 | 20231103 | 131400 | 763379853385 | 4195 | 4180 | 4195 | 4165 | 94985 |
| 336 | 20231103 | 131300 | 762983245355 | 4175 | 4185 | 4190 | 4175 | 79796 |
| 337 | 20231103 | 131200 | 762649507085 | 4190 | 4165 | 4205 | 4165 | 229127 |
| 338 | 20231103 | 131100 | 761689714955 | 4165 | 4165 | 4175 | 4155 | 263953 |
| 339 | 20231103 | 131000 | 760590661420 | 4165 | 4200 | 4205 | 4160 | 237454 |
| 340 | 20231103 | 130900 | 759597301740 | 4200 | 4205 | 4210 | 4180 | 313931 |
| 341 | 20231103 | 130800 | 758280373935 | 4205 | 4220 | 4225 | 4205 | 140706 |
| 342 | 20231103 | 130700 | 757687153490 | 4220 | 4250 | 4250 | 4205 | 303627 |
| 343 | 20231103 | 130600 | 756404576000 | 4245 | 4220 | 4250 | 4215 | 357129 |
| 344 | 20231103 | 130500 | 754892235840 | 4220 | 4205 | 4220 | 4205 | 105273 |
| 345 | 20231103 | 130400 | 754448545410 | 4205 | 4220 | 4225 | 4195 | 210579 |
| 346 | 20231103 | 130300 | 753562946330 | 4225 | 4205 | 4225 | 4205 | 165535 |
| 347 | 20231103 | 130200 | 752864956925 | 4210 | 4215 | 4215 | 4195 | 164135 |
| 348 | 20231103 | 130100 | 752174851070 | 4210 | 4200 | 4220 | 4190 | 265622 |
| 349 | 20231103 | 130000 | 751057568750 | 4200 | 4215 | 4220 | 4180 | 517243 |
| 350 | 20231103 | 125900 | 748880285460 | 4220 | 4145 | 4220 | 4145 | 656801 |
| 351 | 20231103 | 125800 | 746122332040 | 4145 | 4165 | 4180 | 4140 | 296888 |
| 352 | 20231103 | 125700 | 744885517170 | 4170 | 4140 | 4170 | 4135 | 290893 |
| 353 | 20231103 | 125600 | 743676210410 | 4135 | 4130 | 4140 | 4110 | 154389 |
| 354 | 20231103 | 125500 | 743039230320 | 4135 | 4145 | 4155 | 4130 | 260040 |
| 355 | 20231103 | 125400 | 741960905945 | 4145 | 4120 | 4145 | 4105 | 265521 |
| 356 | 20231103 | 125300 | 740866577810 | 4120 | 4145 | 4155 | 4120 | 469861 |
| 357 | 20231103 | 125200 | 738918594355 | 4145 | 4130 | 4150 | 4125 | 292222 |
| 358 | 20231103 | 125100 | 737710921370 | 4130 | 4110 | 4135 | 4100 | 546335 |
| 359 | 20231103 | 125000 | 735460919390 | 4110 | 4085 | 4110 | 4075 | 434009 |
| 360 | 20231103 | 124900 | 733685853430 | 4080 | 4050 | 4085 | 4045 | 581529 |
| 361 | 20231103 | 124800 | 731321495140 | 4050 | 4105 | 4110 | 4030 | 1566200 |
| 362 | 20231103 | 124700 | 724945919090 | 4105 | 4125 | 4145 | 4105 | 626730 |
| 363 | 20231103 | 124600 | 722360982400 | 4125 | 4155 | 4165 | 4115 | 774735 |
| 364 | 20231103 | 124500 | 719161241515 | 4160 | 4215 | 4220 | 4140 | 692406 |
| 365 | 20231103 | 124400 | 716272535860 | 4220 | 4220 | 4225 | 4215 | 176471 |
| 366 | 20231103 | 124300 | 715528006055 | 4220 | 4220 | 4220 | 4210 | 102726 |
| 367 | 20231103 | 124200 | 715095011805 | 4220 | 4230 | 4230 | 4210 | 162296 |
| 368 | 20231103 | 124100 | 714410591945 | 4230 | 4205 | 4230 | 4200 | 230852 |
| 369 | 20231103 | 124000 | 713437276545 | 4200 | 4190 | 4210 | 4180 | 189143 |
| 370 | 20231103 | 123900 | 712643364125 | 4185 | 4195 | 4195 | 4180 | 143667 |
| 371 | 20231103 | 123800 | 712042026510 | 4195 | 4230 | 4230 | 4170 | 402362 |
| 372 | 20231103 | 123700 | 710354177240 | 4230 | 4210 | 4230 | 4210 | 214547 |
| 373 | 20231103 | 123600 | 709449082345 | 4215 | 4185 | 4220 | 4170 | 325894 |
| 374 | 20231103 | 123500 | 708083243270 | 4190 | 4235 | 4240 | 4160 | 746521 |
| 375 | 20231103 | 123400 | 704955324735 | 4240 | 4195 | 4245 | 4190 | 790695 |
| 376 | 20231103 | 123300 | 701624512740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 377 | 20231103 | 123200 | 701624512740 | 4195 | 4200 | 4210 | 4195 | 312647 |
| 378 | 20231103 | 123100 | 700311794730 | 4200 | 4255 | 4255 | 4200 | 544618 |
| 379 | 20231103 | 123000 | 698015980565 | 4255 | 4240 | 4255 | 4235 | 132129 |
| 380 | 20231103 | 122900 | 697454531060 | 4240 | 4255 | 4255 | 4230 | 236744 |
| 381 | 20231103 | 122800 | 696450759910 | 4250 | 4250 | 4260 | 4240 | 290649 |
| 382 | 20231103 | 122700 | 695215483045 | 4250 | 4225 | 4250 | 4215 | 445035 |
| 383 | 20231103 | 122600 | 693328741950 | 4225 | 4215 | 4225 | 4195 | 723869 |
| 384 | 20231103 | 122500 | 690285236410 | 4215 | 4265 | 4275 | 4200 | 1237903 |
| 385 | 20231103 | 122400 | 685060836345 | 4265 | 4235 | 4270 | 4230 | 455878 |
| 386 | 20231103 | 122300 | 683124180085 | 4235 | 4295 | 4295 | 4230 | 1222574 |
| 387 | 20231103 | 122200 | 677927438890 | 4295 | 4330 | 4330 | 4285 | 439871 |
| 388 | 20231103 | 122100 | 676035710425 | 4325 | 4315 | 4340 | 4305 | 340726 |
| 389 | 20231103 | 122000 | 674562780160 | 4310 | 4335 | 4340 | 4280 | 922498 |
| 390 | 20231103 | 121900 | 670594426390 | 4330 | 4405 | 4405 | 4305 | 974092 |
| 391 | 20231103 | 121800 | 666352682205 | 4400 | 4410 | 4410 | 4400 | 185974 |
| 392 | 20231103 | 121700 | 665533880855 | 4405 | 4415 | 4415 | 4405 | 53337 |
| 393 | 20231103 | 121600 | 665298603195 | 4415 | 4420 | 4420 | 4405 | 71918 |
| 394 | 20231103 | 121500 | 664981412555 | 4415 | 4415 | 4420 | 4405 | 29804 |
| 395 | 20231103 | 121400 | 664849878080 | 4415 | 4415 | 4415 | 4395 | 304838 |
| 396 | 20231103 | 121300 | 663507260315 | 4410 | 4410 | 4425 | 4410 | 42242 |
| 397 | 20231103 | 121200 | 663320794340 | 4415 | 4435 | 4440 | 4405 | 144838 |
| 398 | 20231103 | 121100 | 662680611335 | 4430 | 4435 | 4440 | 4425 | 58771 |
| 399 | 20231103 | 121000 | 662420043060 | 4440 | 4445 | 4445 | 4435 | 43142 |
| 400 | 20231103 | 120900 | 662228571340 | 4445 | 4425 | 4445 | 4420 | 121208 |
| 401 | 20231103 | 120800 | 661690533400 | 4425 | 4425 | 4430 | 4420 | 32469 |
| 402 | 20231103 | 120700 | 661546863775 | 4425 | 4425 | 4430 | 4420 | 42082 |
| 403 | 20231103 | 120600 | 661360705930 | 4420 | 4420 | 4425 | 4415 | 38421 |
| 404 | 20231103 | 120500 | 661190922285 | 4415 | 4420 | 4425 | 4415 | 38491 |
| 405 | 20231103 | 120400 | 661020786890 | 4425 | 4420 | 4425 | 4410 | 64226 |
| 406 | 20231103 | 120300 | 660737065580 | 4420 | 4420 | 4425 | 4415 | 48675 |
| 407 | 20231103 | 120200 | 660522092875 | 4420 | 4425 | 4425 | 4415 | 40401 |
| 408 | 20231103 | 120100 | 660343501845 | 4420 | 4420 | 4425 | 4415 | 41473 |
| 409 | 20231103 | 120000 | 660160190110 | 4420 | 4440 | 4440 | 4415 | 107519 |
| 410 | 20231103 | 115900 | 659684476385 | 4440 | 4440 | 4445 | 4435 | 45147 |
| 411 | 20231103 | 115800 | 659484009760 | 4440 | 4450 | 4455 | 4440 | 152265 |
| 412 | 20231103 | 115700 | 658806868770 | 4450 | 4430 | 4450 | 4420 | 120752 |
| 413 | 20231103 | 115600 | 658271322965 | 4425 | 4425 | 4430 | 4420 | 36407 |
| 414 | 20231103 | 115500 | 658110251665 | 4425 | 4415 | 4430 | 4415 | 34133 |
| 415 | 20231103 | 115400 | 657959236180 | 4415 | 4425 | 4435 | 4415 | 98741 |
| 416 | 20231103 | 115300 | 657522228300 | 4425 | 4415 | 4425 | 4405 | 101557 |
| 417 | 20231103 | 115200 | 657074052590 | 4415 | 4420 | 4425 | 4410 | 38572 |
| 418 | 20231103 | 115100 | 656903696280 | 4425 | 4435 | 4435 | 4420 | 88980 |
| 419 | 20231103 | 115000 | 656509956830 | 4435 | 4405 | 4440 | 4400 | 192844 |
| 420 | 20231103 | 114900 | 655658110870 | 4405 | 4420 | 4420 | 4400 | 102940 |
| 421 | 20231103 | 114800 | 655204223620 | 4415 | 4415 | 4425 | 4410 | 66264 |
| 422 | 20231103 | 114700 | 654911617300 | 4420 | 4435 | 4435 | 4415 | 51042 |
| 423 | 20231103 | 114600 | 654685876215 | 4435 | 4400 | 4440 | 4400 | 194115 |
| 424 | 20231103 | 114500 | 653827693635 | 4400 | 4420 | 4425 | 4395 | 175822 |
| 425 | 20231103 | 114400 | 653053177505 | 4425 | 4420 | 4430 | 4415 | 71137 |
| 426 | 20231103 | 114300 | 652738571190 | 4425 | 4440 | 4440 | 4415 | 108470 |
| 427 | 20231103 | 114200 | 652258359045 | 4435 | 4445 | 4450 | 4435 | 56773 |
| 428 | 20231103 | 114100 | 652006154440 | 4440 | 4440 | 4455 | 4440 | 102190 |
| 429 | 20231103 | 114000 | 651551624950 | 4445 | 4425 | 4445 | 4420 | 106779 |
| 430 | 20231103 | 113900 | 651078219270 | 4425 | 4415 | 4425 | 4380 | 540074 |
| 431 | 20231103 | 113800 | 648702077780 | 4410 | 4445 | 4450 | 4410 | 355304 |
| 432 | 20231103 | 113700 | 647129749555 | 4445 | 4455 | 4460 | 4440 | 74630 |
| 433 | 20231103 | 113600 | 646797883955 | 4455 | 4450 | 4460 | 4445 | 65962 |
| 434 | 20231103 | 113500 | 646504319865 | 4445 | 4470 | 4470 | 4445 | 139620 |
| 435 | 20231103 | 113400 | 645882489215 | 4465 | 4470 | 4475 | 4460 | 56412 |
| 436 | 20231103 | 113300 | 645630573385 | 4470 | 4475 | 4480 | 4470 | 39702 |
| 437 | 20231103 | 113200 | 645452872600 | 4475 | 4460 | 4475 | 4455 | 86260 |
| 438 | 20231103 | 113100 | 645068063145 | 4465 | 4475 | 4480 | 4460 | 110371 |
| 439 | 20231103 | 113000 | 644575150615 | 4475 | 4475 | 4480 | 4470 | 52358 |
| 440 | 20231103 | 112900 | 644340884320 | 4480 | 4485 | 4490 | 4475 | 70039 |
| 441 | 20231103 | 112800 | 644027015100 | 4490 | 4470 | 4490 | 4465 | 52013 |
| 442 | 20231103 | 112700 | 643794126775 | 4470 | 4490 | 4490 | 4465 | 168482 |
| 443 | 20231103 | 112600 | 643040362685 | 4490 | 4490 | 4495 | 4485 | 85423 |
| 444 | 20231103 | 112500 | 642657032030 | 4485 | 4490 | 4510 | 4485 | 332475 |
| 445 | 20231103 | 112400 | 641161332135 | 4495 | 4485 | 4495 | 4480 | 143688 |
| 446 | 20231103 | 112300 | 640516153400 | 4485 | 4475 | 4490 | 4470 | 84038 |
| 447 | 20231103 | 112200 | 640139729085 | 4475 | 4460 | 4475 | 4460 | 53881 |
| 448 | 20231103 | 112100 | 639899056635 | 4465 | 4475 | 4475 | 4455 | 96810 |
| 449 | 20231103 | 112000 | 639466816805 | 4475 | 4455 | 4475 | 4450 | 65606 |
| 450 | 20231103 | 111900 | 639173870675 | 4450 | 4470 | 4475 | 4440 | 207025 |
| 451 | 20231103 | 111800 | 638252627115 | 4475 | 4500 | 4500 | 4465 | 219268 |
| 452 | 20231103 | 111700 | 637269447980 | 4500 | 4485 | 4500 | 4485 | 374550 |
| 453 | 20231103 | 111600 | 635586549470 | 4485 | 4485 | 4485 | 4475 | 215153 |
| 454 | 20231103 | 111500 | 634622062695 | 4480 | 4475 | 4485 | 4465 | 198743 |
| 455 | 20231103 | 111400 | 633732314945 | 4475 | 4445 | 4475 | 4440 | 198748 |
| 456 | 20231103 | 111300 | 632845664520 | 4450 | 4445 | 4455 | 4440 | 97796 |
| 457 | 20231103 | 111200 | 632410677065 | 4445 | 4455 | 4460 | 4440 | 88717 |
| 458 | 20231103 | 111100 | 632015938800 | 4455 | 4430 | 4455 | 4420 | 102147 |
| 459 | 20231103 | 111000 | 631562888135 | 4430 | 4430 | 4430 | 4415 | 107899 |
| 460 | 20231103 | 110900 | 631086005265 | 4430 | 4420 | 4440 | 4405 | 235816 |
| 461 | 20231103 | 110800 | 630044336650 | 4420 | 4415 | 4430 | 4415 | 150608 |
| 462 | 20231103 | 110700 | 629378652980 | 4420 | 4435 | 4445 | 4410 | 205011 |
| 463 | 20231103 | 110600 | 628471392195 | 4435 | 4430 | 4440 | 4420 | 208390 |
| 464 | 20231103 | 110500 | 627548757615 | 4430 | 4450 | 4460 | 4430 | 170774 |
| 465 | 20231103 | 110400 | 626789551820 | 4450 | 4465 | 4470 | 4450 | 124752 |
| 466 | 20231103 | 110300 | 626233153800 | 4465 | 4455 | 4470 | 4455 | 70314 |
| 467 | 20231103 | 110200 | 625919648260 | 4455 | 4485 | 4485 | 4450 | 143927 |
| 468 | 20231103 | 110100 | 625276748500 | 4485 | 4485 | 4485 | 4475 | 92409 |
| 469 | 20231103 | 110000 | 624862854125 | 4480 | 4455 | 4495 | 4455 | 383942 |
| 470 | 20231103 | 105900 | 623141753400 | 4455 | 4455 | 4460 | 4445 | 146077 |
| 471 | 20231103 | 105800 | 622491542870 | 4455 | 4460 | 4470 | 4455 | 92578 |
| 472 | 20231103 | 105700 | 622078576240 | 4465 | 4480 | 4480 | 4450 | 205129 |
| 473 | 20231103 | 105600 | 621163188870 | 4480 | 4470 | 4480 | 4470 | 100871 |
| 474 | 20231103 | 105500 | 620711849455 | 4475 | 4475 | 4490 | 4470 | 158469 |
| 475 | 20231103 | 105400 | 620001960475 | 4470 | 4475 | 4490 | 4470 | 262228 |
| 476 | 20231103 | 105300 | 618827057290 | 4475 | 4480 | 4495 | 4465 | 349814 |
| 477 | 20231103 | 105200 | 617259447130 | 4480 | 4460 | 4485 | 4460 | 351849 |
| 478 | 20231103 | 105100 | 615684521180 | 4465 | 4425 | 4465 | 4420 | 279011 |
| 479 | 20231103 | 105000 | 614445064920 | 4420 | 4385 | 4435 | 4375 | 412846 |
| 480 | 20231103 | 104900 | 612626236800 | 4380 | 4425 | 4430 | 4380 | 521604 |
| 481 | 20231103 | 104800 | 610333203075 | 4425 | 4430 | 4440 | 4420 | 157867 |
| 482 | 20231103 | 104700 | 609633999265 | 4430 | 4450 | 4450 | 4405 | 392249 |
| 483 | 20231103 | 104600 | 607899214000 | 4445 | 4440 | 4455 | 4440 | 111706 |
| 484 | 20231103 | 104500 | 607402461980 | 4445 | 4475 | 4480 | 4430 | 342888 |
| 485 | 20231103 | 104400 | 605876863430 | 4480 | 4480 | 4485 | 4465 | 249946 |
| 486 | 20231103 | 104300 | 604757698755 | 4475 | 4455 | 4480 | 4450 | 187153 |
| 487 | 20231103 | 104200 | 603922098255 | 4460 | 4430 | 4460 | 4430 | 108746 |
| 488 | 20231103 | 104100 | 603438518635 | 4430 | 4470 | 4470 | 4425 | 300067 |
| 489 | 20231103 | 104000 | 602103807070 | 4470 | 4445 | 4480 | 4440 | 368536 |
| 490 | 20231103 | 103900 | 600458898140 | 4445 | 4430 | 4450 | 4425 | 154102 |
| 491 | 20231103 | 103800 | 599774828640 | 4430 | 4440 | 4460 | 4425 | 464736 |
| 492 | 20231103 | 103700 | 597709101375 | 4440 | 4445 | 4445 | 4420 | 409812 |
| 493 | 20231103 | 103600 | 595891515475 | 4445 | 4410 | 4445 | 4405 | 622234 |
| 494 | 20231103 | 103500 | 593133488110 | 4410 | 4405 | 4415 | 4375 | 502259 |
| 495 | 20231103 | 103400 | 590925965630 | 4410 | 4400 | 4425 | 4395 | 707351 |
| 496 | 20231103 | 103300 | 587804573195 | 4400 | 4380 | 4410 | 4370 | 1315258 |
| 497 | 20231103 | 103200 | 582028462540 | 4390 | 4465 | 4485 | 4380 | 1339554 |
| 498 | 20231103 | 103100 | 576085628070 | 4460 | 4535 | 4540 | 4460 | 1125913 |
| 499 | 20231103 | 103000 | 571026756755 | 4530 | 4520 | 4535 | 4510 | 422836 |
| 500 | 20231103 | 102900 | 569116081825 | 4515 | 4560 | 4565 | 4515 | 427338 |
| 501 | 20231103 | 102800 | 567176125095 | 4560 | 4565 | 4575 | 4560 | 275125 |
| 502 | 20231103 | 102700 | 565919005595 | 4565 | 4550 | 4570 | 4545 | 469723 |
| 503 | 20231103 | 102600 | 563779733010 | 4550 | 4530 | 4550 | 4520 | 436358 |
| 504 | 20231103 | 102500 | 561801165350 | 4525 | 4530 | 4545 | 4520 | 484484 |
| 505 | 20231103 | 102400 | 559605872795 | 4530 | 4550 | 4560 | 4525 | 671604 |
| 506 | 20231103 | 102300 | 556555688990 | 4545 | 4585 | 4590 | 4540 | 1233402 |
| 507 | 20231103 | 102200 | 550934147495 | 4590 | 4595 | 4610 | 4580 | 675140 |
| 508 | 20231103 | 102100 | 547834324275 | 4595 | 4645 | 4655 | 4595 | 1286137 |
| 509 | 20231103 | 102000 | 541891464730 | 4645 | 4660 | 4680 | 4640 | 1173500 |
| 510 | 20231103 | 101900 | 536426857290 | 4640 | 4640 | 4640 | 4640 | 0 |
| 511 | 20231103 | 101800 | 536426857290 | 4640 | 4635 | 4640 | 4630 | 455561 |
| 512 | 20231103 | 101700 | 534313807605 | 4635 | 4630 | 4635 | 4620 | 355713 |
| 513 | 20231103 | 101600 | 532668030595 | 4625 | 4635 | 4640 | 4615 | 579821 |
| 514 | 20231103 | 101500 | 529983833470 | 4635 | 4610 | 4640 | 4600 | 754572 |
| 515 | 20231103 | 101400 | 526495046900 | 4610 | 4620 | 4620 | 4585 | 430306 |
| 516 | 20231103 | 101300 | 524514028800 | 4620 | 4620 | 4625 | 4580 | 753940 |
| 517 | 20231103 | 101200 | 521040392290 | 4615 | 4620 | 4630 | 4610 | 648740 |
| 518 | 20231103 | 101100 | 518042318230 | 4615 | 4570 | 4630 | 4565 | 1338662 |
| 519 | 20231103 | 101000 | 511876918185 | 4570 | 4545 | 4590 | 4540 | 431551 |
| 520 | 20231103 | 100900 | 509906388000 | 4545 | 4545 | 4555 | 4525 | 432591 |
| 521 | 20231103 | 100800 | 507941983585 | 4550 | 4565 | 4565 | 4545 | 374882 |
| 522 | 20231103 | 100700 | 506234107145 | 4560 | 4570 | 4580 | 4545 | 355296 |
| 523 | 20231103 | 100600 | 504614121210 | 4570 | 4600 | 4600 | 4545 | 539407 |
| 524 | 20231103 | 100500 | 502148387665 | 4600 | 4570 | 4600 | 4560 | 757100 |
| 525 | 20231103 | 100400 | 498678661305 | 4565 | 4580 | 4580 | 4550 | 483037 |
| 526 | 20231103 | 100300 | 496473727470 | 4575 | 4520 | 4585 | 4515 | 645879 |
| 527 | 20231103 | 100200 | 493528365480 | 4520 | 4540 | 4545 | 4515 | 459625 |
| 528 | 20231103 | 100100 | 491447728180 | 4545 | 4530 | 4555 | 4525 | 326085 |
| 529 | 20231103 | 100000 | 489967233805 | 4535 | 4525 | 4545 | 4515 | 347054 |
| 530 | 20231103 | 095900 | 488394434675 | 4525 | 4525 | 4560 | 4510 | 805983 |
| 531 | 20231103 | 095800 | 484741895800 | 4525 | 4550 | 4560 | 4515 | 1007988 |
| 532 | 20231103 | 095700 | 480173087550 | 4560 | 4585 | 4590 | 4540 | 1194807 |
| 533 | 20231103 | 095600 | 474720465840 | 4585 | 4605 | 4605 | 4580 | 1244848 |
| 534 | 20231103 | 095500 | 469003356955 | 4605 | 4570 | 4605 | 4555 | 1569618 |
| 535 | 20231103 | 095400 | 461802563600 | 4570 | 4515 | 4580 | 4510 | 1222820 |
| 536 | 20231103 | 095300 | 456231157700 | 4515 | 4545 | 4550 | 4515 | 833420 |
| 537 | 20231103 | 095200 | 452451905555 | 4545 | 4515 | 4545 | 4500 | 1349595 |
| 538 | 20231103 | 095100 | 446353040875 | 4520 | 4530 | 4540 | 4505 | 1448029 |
| 539 | 20231103 | 095000 | 439805858915 | 4530 | 4455 | 4540 | 4455 | 2475279 |
| 540 | 20231103 | 094900 | 428676749470 | 4455 | 4370 | 4470 | 4365 | 2269486 |
| 541 | 20231103 | 094800 | 418629113215 | 4365 | 4320 | 4375 | 4315 | 479999 |
| 542 | 20231103 | 094700 | 416540269825 | 4320 | 4335 | 4355 | 4315 | 512788 |
| 543 | 20231103 | 094600 | 414314861865 | 4340 | 4325 | 4350 | 4300 | 399951 |
| 544 | 20231103 | 094500 | 412584862140 | 4325 | 4310 | 4350 | 4300 | 564998 |
| 545 | 20231103 | 094400 | 410137797110 | 4310 | 4310 | 4315 | 4280 | 289515 |
| 546 | 20231103 | 094300 | 408893949500 | 4310 | 4320 | 4325 | 4290 | 378210 |
| 547 | 20231103 | 094200 | 407266357710 | 4315 | 4330 | 4350 | 4305 | 724034 |
| 548 | 20231103 | 094100 | 404132168580 | 4330 | 4300 | 4330 | 4290 | 593745 |
| 549 | 20231103 | 094000 | 401570698450 | 4300 | 4250 | 4315 | 4240 | 697131 |
| 550 | 20231103 | 093900 | 398580258775 | 4250 | 4275 | 4285 | 4250 | 328211 |
| 551 | 20231103 | 093800 | 397179042350 | 4275 | 4285 | 4285 | 4235 | 703669 |
| 552 | 20231103 | 093700 | 394183877485 | 4290 | 4300 | 4300 | 4250 | 541061 |
| 553 | 20231103 | 093600 | 391871618190 | 4300 | 4315 | 4320 | 4275 | 477223 |
| 554 | 20231103 | 093500 | 389820178655 | 4320 | 4320 | 4345 | 4310 | 593512 |
| 555 | 20231103 | 093400 | 387252096445 | 4320 | 4310 | 4340 | 4305 | 586766 |
| 556 | 20231103 | 093300 | 384716800555 | 4310 | 4260 | 4315 | 4250 | 995712 |
| 557 | 20231103 | 093200 | 380450857310 | 4260 | 4295 | 4295 | 4260 | 453838 |
| 558 | 20231103 | 093100 | 378510437585 | 4295 | 4265 | 4300 | 4250 | 592652 |
| 559 | 20231103 | 093000 | 375975025865 | 4270 | 4235 | 4285 | 4230 | 692394 |
| 560 | 20231103 | 092900 | 373023805685 | 4240 | 4300 | 4305 | 4215 | 2106328 |
| 561 | 20231103 | 092800 | 364062883035 | 4300 | 4345 | 4355 | 4275 | 2015143 |
| 562 | 20231103 | 092700 | 355385645455 | 4340 | 4330 | 4450 | 4330 | 2754739 |
| 563 | 20231103 | 092600 | 343292450260 | 4330 | 4310 | 4345 | 4305 | 547569 |
| 564 | 20231103 | 092500 | 340922636485 | 4310 | 4335 | 4370 | 4310 | 931139 |
| 565 | 20231103 | 092400 | 336880133110 | 4340 | 4360 | 4370 | 4320 | 769928 |
| 566 | 20231103 | 092300 | 333537737010 | 4365 | 4325 | 4375 | 4315 | 937990 |
| 567 | 20231103 | 092200 | 329463018995 | 4320 | 4355 | 4365 | 4275 | 2045768 |
| 568 | 20231103 | 092100 | 320638510730 | 4355 | 4375 | 4395 | 4340 | 1921527 |
| 569 | 20231103 | 092000 | 312245933725 | 4375 | 4370 | 4390 | 4325 | 1686303 |
| 570 | 20231103 | 091900 | 304891307180 | 4370 | 4340 | 4375 | 4310 | 2001508 |
| 571 | 20231103 | 091800 | 296196863965 | 4345 | 4255 | 4360 | 4245 | 3273374 |
| 572 | 20231103 | 091700 | 282057052540 | 4250 | 4215 | 4265 | 4190 | 1634685 |
| 573 | 20231103 | 091600 | 275140199950 | 4210 | 4200 | 4250 | 4175 | 2290091 |
| 574 | 20231103 | 091500 | 265479409450 | 4200 | 4165 | 4230 | 4160 | 1694962 |
| 575 | 20231103 | 091400 | 258359563615 | 4170 | 4105 | 4180 | 4095 | 968236 |
| 576 | 20231103 | 091300 | 254351743745 | 4105 | 4100 | 4160 | 4085 | 1389992 |
| 577 | 20231103 | 091200 | 248624212425 | 4085 | 4140 | 4265 | 4070 | 3819301 |
| 578 | 20231103 | 091100 | 232686955670 | 4140 | 4130 | 4165 | 4105 | 1021706 |
| 579 | 20231103 | 091000 | 228465876010 | 4130 | 4175 | 4185 | 4055 | 2597938 |
| 580 | 20231103 | 090900 | 217758407720 | 4175 | 4165 | 4210 | 4120 | 2400790 |
| 581 | 20231103 | 090800 | 207751997550 | 4155 | 4220 | 4235 | 4110 | 5652063 |
| 582 | 20231103 | 090700 | 184053723200 | 4175 | 4175 | 4175 | 4175 | 0 |
| 583 | 20231103 | 090600 | 184053723200 | 4175 | 4080 | 4175 | 4065 | 1417807 |
| 584 | 20231103 | 090500 | 178190300540 | 4080 | 4090 | 4130 | 4025 | 2915256 |
| 585 | 20231103 | 090400 | 166285856035 | 4090 | 4005 | 4175 | 3950 | 6324537 |
| 586 | 20231103 | 090300 | 140411374550 | 4010 | 3850 | 4060 | 3820 | 6931169 |
| 587 | 20231103 | 090200 | 113049633615 | 3850 | 3800 | 3970 | 3745 | 29660376 |
| 588 | 20231103 | 090100 | 0 | 4010 | 4010 | 4010 | 4010 | 0 |
| 589 | 20231103 | 090000 | 0 | 4010 | 4010 | 4010 | 4010 | 0 |