29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 14568 |
| 3 | 20231103 | 183200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20231103 | 183100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20231103 | 183000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20231103 | 182900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20231103 | 182800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20231103 | 182700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20231103 | 182600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20231103 | 182500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20231103 | 182400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20231103 | 182300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20231103 | 182200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20231103 | 182100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20231103 | 182000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20231103 | 181900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20231103 | 181800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20231103 | 181700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20231103 | 181600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20231103 | 181500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20231103 | 181400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20231103 | 181300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20231103 | 181200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20231103 | 181100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20231103 | 181000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20231103 | 180900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20231103 | 180800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20231103 | 180700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20231103 | 180600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20231103 | 180500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20231103 | 180400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20231103 | 180300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 14568 |
| 33 | 20231103 | 180200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20231103 | 180100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20231103 | 180000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20231103 | 175900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20231103 | 175800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20231103 | 175700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20231103 | 175600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20231103 | 175500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20231103 | 175400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20231103 | 175300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20231103 | 175200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20231103 | 175100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20231103 | 175000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20231103 | 174900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20231103 | 174800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20231103 | 174700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20231103 | 174600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20231103 | 174500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20231103 | 174400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20231103 | 174300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20231103 | 174200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20231103 | 174100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20231103 | 174000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20231103 | 173900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20231103 | 173800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20231103 | 173700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20231103 | 173600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20231103 | 173500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20231103 | 173400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20231103 | 173300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 14568 |
| 63 | 20231103 | 173200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20231103 | 173100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20231103 | 173000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20231103 | 172900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20231103 | 172800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20231103 | 172700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20231103 | 172600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20231103 | 172500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20231103 | 172400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20231103 | 172300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20231103 | 172200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20231103 | 172100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20231103 | 172000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20231103 | 171900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20231103 | 171800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20231103 | 171700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20231103 | 171600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20231103 | 171500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20231103 | 171400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20231103 | 171300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20231103 | 171200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20231103 | 171100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20231103 | 171000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20231103 | 170900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20231103 | 170800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20231103 | 170700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20231103 | 170600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20231103 | 170500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20231103 | 170400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20231103 | 170300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 14568 |
| 93 | 20231103 | 170200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20231103 | 170100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20231103 | 170000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20231103 | 165900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20231103 | 165800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20231103 | 165700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20231103 | 165600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20231103 | 165500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20231103 | 165400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20231103 | 165300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20231103 | 165200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20231103 | 165100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20231103 | 165000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20231103 | 164900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20231103 | 164800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20231103 | 164700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20231103 | 164600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20231103 | 164500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20231103 | 164400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20231103 | 164300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20231103 | 164200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20231103 | 164100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20231103 | 164000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20231103 | 163900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20231103 | 163800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20231103 | 163700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20231103 | 163600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20231103 | 163500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20231103 | 163400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20231103 | 163300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 14568 |
| 123 | 20231103 | 163200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20231103 | 163100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20231103 | 163000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20231103 | 162900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20231103 | 162800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20231103 | 162700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20231103 | 162600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20231103 | 162500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20231103 | 162400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20231103 | 162300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20231103 | 162200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20231103 | 162100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20231103 | 162000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20231103 | 161900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20231103 | 161800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20231103 | 161700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20231103 | 161600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20231103 | 161500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20231103 | 161400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20231103 | 161300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20231103 | 161200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20231103 | 161100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20231103 | 161000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20231103 | 160900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20231103 | 160800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20231103 | 160700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20231103 | 160600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20231103 | 160500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20231103 | 160400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20231103 | 160300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 14568 |
| 153 | 20231103 | 160200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20231103 | 160100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20231103 | 160000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20231103 | 155900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20231103 | 155800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20231103 | 155700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20231103 | 155600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20231103 | 155500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20231103 | 155400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20231103 | 155300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20231103 | 155200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20231103 | 155100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20231103 | 155000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20231103 | 154900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20231103 | 154800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20231103 | 154700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20231103 | 154600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20231103 | 154500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20231103 | 154400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20231103 | 154300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20231103 | 154200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20231103 | 154100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20231103 | 154000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20231103 | 153900 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20231103 | 153800 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20231103 | 153700 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20231103 | 153600 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20231103 | 153500 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20231103 | 153400 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20231103 | 153300 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 14568 |
| 183 | 20231103 | 153200 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20231103 | 153100 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20231103 | 153000 | 11550174470 | 4580 | 4580 | 4580 | 4580 | 14568 |
| 186 | 20231103 | 152900 | 11483453030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 187 | 20231103 | 152800 | 11483453030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 188 | 20231103 | 152700 | 11483453030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 189 | 20231103 | 152600 | 11483453030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 190 | 20231103 | 152500 | 11483453030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 191 | 20231103 | 152400 | 11483453030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 192 | 20231103 | 152300 | 11483453030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 193 | 20231103 | 152200 | 11483453030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 194 | 20231103 | 152100 | 11483453030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 195 | 20231103 | 152000 | 11483453030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 196 | 20231103 | 151900 | 11483453030 | 4570 | 4585 | 4585 | 4570 | 5388 |
| 197 | 20231103 | 151800 | 11458782455 | 4580 | 4585 | 4590 | 4580 | 3980 |
| 198 | 20231103 | 151700 | 11440551915 | 4580 | 4580 | 4590 | 4580 | 1793 |
| 199 | 20231103 | 151600 | 11432338275 | 4585 | 4590 | 4590 | 4585 | 1733 |
| 200 | 20231103 | 151500 | 11424388420 | 4595 | 4600 | 4605 | 4595 | 1984 |
| 201 | 20231103 | 151400 | 11415268170 | 4600 | 4595 | 4615 | 4595 | 19093 |
| 202 | 20231103 | 151300 | 11327475755 | 4580 | 4590 | 4595 | 4580 | 1745 |
| 203 | 20231103 | 151200 | 11319467390 | 4580 | 4585 | 4590 | 4580 | 1906 |
| 204 | 20231103 | 151100 | 11310724565 | 4585 | 4585 | 4590 | 4585 | 1564 |
| 205 | 20231103 | 151000 | 11303553125 | 4580 | 4590 | 4590 | 4580 | 509 |
| 206 | 20231103 | 150900 | 11301220405 | 4595 | 4590 | 4595 | 4580 | 593 |
| 207 | 20231103 | 150800 | 11298502150 | 4595 | 4585 | 4595 | 4575 | 740 |
| 208 | 20231103 | 150700 | 11295111615 | 4575 | 4585 | 4585 | 4575 | 442 |
| 209 | 20231103 | 150600 | 11293087965 | 4590 | 4590 | 4590 | 4575 | 1208 |
| 210 | 20231103 | 150500 | 11287553745 | 4595 | 4590 | 4595 | 4580 | 1049 |
| 211 | 20231103 | 150400 | 11282741320 | 4590 | 4590 | 4595 | 4575 | 7315 |
| 212 | 20231103 | 150300 | 11249168385 | 4595 | 4580 | 4595 | 4575 | 454 |
| 213 | 20231103 | 150200 | 11247089840 | 4575 | 4585 | 4585 | 4575 | 6188 |
| 214 | 20231103 | 150100 | 11218752860 | 4590 | 4580 | 4590 | 4580 | 698 |
| 215 | 20231103 | 150000 | 11215552260 | 4585 | 4590 | 4595 | 4580 | 1694 |
| 216 | 20231103 | 145900 | 11207787985 | 4600 | 4595 | 4600 | 4590 | 987 |
| 217 | 20231103 | 145800 | 11203252480 | 4600 | 4595 | 4600 | 4590 | 2083 |
| 218 | 20231103 | 145700 | 11193675095 | 4600 | 4600 | 4600 | 4600 | 598 |
| 219 | 20231103 | 145600 | 11190924295 | 4595 | 4600 | 4610 | 4595 | 2542 |
| 220 | 20231103 | 145500 | 11179224140 | 4605 | 4585 | 4605 | 4585 | 11905 |
| 221 | 20231103 | 145400 | 11124516855 | 4585 | 4585 | 4585 | 4575 | 2519 |
| 222 | 20231103 | 145300 | 11112982445 | 4585 | 4590 | 4590 | 4575 | 2804 |
| 223 | 20231103 | 145200 | 11100135095 | 4595 | 4595 | 4595 | 4590 | 828 |
| 224 | 20231103 | 145100 | 11096333570 | 4600 | 4595 | 4600 | 4580 | 1402 |
| 225 | 20231103 | 145000 | 11089899015 | 4600 | 4600 | 4600 | 4595 | 1524 |
| 226 | 20231103 | 144900 | 11082889560 | 4600 | 4605 | 4605 | 4590 | 1705 |
| 227 | 20231103 | 144800 | 11075053650 | 4605 | 4600 | 4605 | 4600 | 1252 |
| 228 | 20231103 | 144700 | 11069288880 | 4605 | 4585 | 4605 | 4580 | 19924 |
| 229 | 20231103 | 144600 | 10977752085 | 4590 | 4600 | 4600 | 4580 | 7500 |
| 230 | 20231103 | 144500 | 10943325970 | 4595 | 4600 | 4600 | 4595 | 634 |
| 231 | 20231103 | 144400 | 10940411730 | 4595 | 4610 | 4610 | 4595 | 6089 |
| 232 | 20231103 | 144300 | 10912350985 | 4610 | 4605 | 4630 | 4605 | 7587 |
| 233 | 20231103 | 144200 | 10877299495 | 4605 | 4610 | 4610 | 4600 | 3155 |
| 234 | 20231103 | 144100 | 10862767120 | 4600 | 4605 | 4605 | 4600 | 255 |
| 235 | 20231103 | 144000 | 10861593620 | 4605 | 4605 | 4605 | 4600 | 2694 |
| 236 | 20231103 | 143900 | 10849198405 | 4605 | 4605 | 4605 | 4605 | 882 |
| 237 | 20231103 | 143800 | 10845136795 | 4605 | 4605 | 4605 | 4605 | 161 |
| 238 | 20231103 | 143700 | 10844395390 | 4605 | 4600 | 4605 | 4600 | 2072 |
| 239 | 20231103 | 143600 | 10834863160 | 4605 | 4595 | 4610 | 4595 | 4378 |
| 240 | 20231103 | 143500 | 10814698375 | 4595 | 4595 | 4595 | 4595 | 272 |
| 241 | 20231103 | 143400 | 10813448535 | 4595 | 4595 | 4595 | 4595 | 214 |
| 242 | 20231103 | 143300 | 10812465205 | 4595 | 4600 | 4600 | 4595 | 266 |
| 243 | 20231103 | 143200 | 10811242800 | 4595 | 4605 | 4605 | 4595 | 151 |
| 244 | 20231103 | 143100 | 10810548245 | 4605 | 4610 | 4610 | 4595 | 4759 |
| 245 | 20231103 | 143000 | 10788632335 | 4610 | 4600 | 4610 | 4595 | 550 |
| 246 | 20231103 | 142900 | 10786101415 | 4595 | 4590 | 4600 | 4590 | 528 |
| 247 | 20231103 | 142800 | 10783675760 | 4595 | 4590 | 4595 | 4590 | 504 |
| 248 | 20231103 | 142700 | 10781362350 | 4595 | 4590 | 4595 | 4590 | 262 |
| 249 | 20231103 | 142600 | 10780159105 | 4595 | 4600 | 4605 | 4585 | 3275 |
| 250 | 20231103 | 142500 | 10765094285 | 4600 | 4580 | 4600 | 4575 | 4866 |
| 251 | 20231103 | 142400 | 10742745585 | 4585 | 4575 | 4585 | 4575 | 525 |
| 252 | 20231103 | 142300 | 10740339440 | 4575 | 4580 | 4580 | 4575 | 371 |
| 253 | 20231103 | 142200 | 10738642015 | 4580 | 4580 | 4580 | 4570 | 2327 |
| 254 | 20231103 | 142100 | 10727985175 | 4575 | 4575 | 4575 | 4570 | 372 |
| 255 | 20231103 | 142000 | 10726283585 | 4575 | 4570 | 4575 | 4570 | 677 |
| 256 | 20231103 | 141900 | 10723187280 | 4570 | 4580 | 4580 | 4570 | 1882 |
| 257 | 20231103 | 141800 | 10714581715 | 4580 | 4580 | 4580 | 4580 | 222 |
| 258 | 20231103 | 141700 | 10713564955 | 4580 | 4570 | 4580 | 4570 | 990 |
| 259 | 20231103 | 141600 | 10709033700 | 4570 | 4575 | 4575 | 4570 | 71 |
| 260 | 20231103 | 141500 | 10708708920 | 4575 | 4585 | 4585 | 4575 | 7916 |
| 261 | 20231103 | 141400 | 10672463500 | 4585 | 4585 | 4585 | 4580 | 491 |
| 262 | 20231103 | 141300 | 10670213745 | 4580 | 4595 | 4595 | 4580 | 6069 |
| 263 | 20231103 | 141200 | 10642369735 | 4595 | 4610 | 4610 | 4595 | 6543 |
| 264 | 20231103 | 141100 | 10612225790 | 4610 | 4610 | 4610 | 4610 | 2830 |
| 265 | 20231103 | 141000 | 10599179490 | 4615 | 4625 | 4625 | 4615 | 3144 |
| 266 | 20231103 | 140900 | 10584663020 | 4625 | 4610 | 4625 | 4610 | 23091 |
| 267 | 20231103 | 140800 | 10478002170 | 4610 | 4600 | 4610 | 4590 | 10492 |
| 268 | 20231103 | 140700 | 10429731010 | 4595 | 4595 | 4595 | 4590 | 3153 |
| 269 | 20231103 | 140600 | 10415247235 | 4600 | 4600 | 4600 | 4595 | 2881 |
| 270 | 20231103 | 140500 | 10401998155 | 4600 | 4610 | 4610 | 4600 | 4358 |
| 271 | 20231103 | 140400 | 10381943620 | 4605 | 4605 | 4605 | 4605 | 1370 |
| 272 | 20231103 | 140300 | 10375634770 | 4610 | 4600 | 4610 | 4595 | 1761 |
| 273 | 20231103 | 140200 | 10367532460 | 4600 | 4610 | 4610 | 4600 | 12667 |
| 274 | 20231103 | 140100 | 10309230260 | 4610 | 4620 | 4620 | 4610 | 169 |
| 275 | 20231103 | 140000 | 10308450420 | 4620 | 4605 | 4620 | 4600 | 6415 |
| 276 | 20231103 | 135900 | 10278893095 | 4605 | 4615 | 4615 | 4600 | 26274 |
| 277 | 20231103 | 135800 | 10157922155 | 4615 | 4620 | 4620 | 4615 | 4165 |
| 278 | 20231103 | 135700 | 10138695240 | 4625 | 4620 | 4625 | 4615 | 3643 |
| 279 | 20231103 | 135600 | 10121871485 | 4620 | 4630 | 4630 | 4620 | 3619 |
| 280 | 20231103 | 135500 | 10105149860 | 4620 | 4620 | 4630 | 4620 | 6097 |
| 281 | 20231103 | 135400 | 10076949205 | 4635 | 4630 | 4635 | 4615 | 579 |
| 282 | 20231103 | 135300 | 10074274065 | 4630 | 4605 | 4635 | 4605 | 15402 |
| 283 | 20231103 | 135200 | 10003121325 | 4605 | 4615 | 4615 | 4605 | 3878 |
| 284 | 20231103 | 135100 | 9985256455 | 4615 | 4625 | 4625 | 4610 | 3537 |
| 285 | 20231103 | 135000 | 9968921605 | 4625 | 4635 | 4635 | 4625 | 2434 |
| 286 | 20231103 | 134900 | 9957657775 | 4630 | 4665 | 4665 | 4630 | 48043 |
| 287 | 20231103 | 134800 | 9734165580 | 4665 | 4655 | 4665 | 4655 | 4682 |
| 288 | 20231103 | 134700 | 9712343110 | 4655 | 4645 | 4655 | 4630 | 22681 |
| 289 | 20231103 | 134600 | 9606990140 | 4645 | 4650 | 4650 | 4645 | 5371 |
| 290 | 20231103 | 134500 | 9582025550 | 4650 | 4665 | 4675 | 4650 | 10237 |
| 291 | 20231103 | 134400 | 9534294625 | 4670 | 4695 | 4695 | 4665 | 11775 |
| 292 | 20231103 | 134300 | 9479179580 | 4690 | 4690 | 4695 | 4675 | 1664 |
| 293 | 20231103 | 134200 | 9471380795 | 4685 | 4665 | 4700 | 4665 | 43222 |
| 294 | 20231103 | 134100 | 9268856505 | 4670 | 4675 | 4675 | 4665 | 5339 |
| 295 | 20231103 | 134000 | 9243921265 | 4670 | 4670 | 4680 | 4670 | 8622 |
| 296 | 20231103 | 133900 | 9203638700 | 4660 | 4665 | 4670 | 4645 | 25004 |
| 297 | 20231103 | 133800 | 9086950340 | 4670 | 4680 | 4680 | 4665 | 2040 |
| 298 | 20231103 | 133700 | 9077417315 | 4680 | 4655 | 4680 | 4640 | 21445 |
| 299 | 20231103 | 133600 | 8977457775 | 4655 | 4655 | 4665 | 4655 | 5066 |
| 300 | 20231103 | 133500 | 8953852540 | 4650 | 4680 | 4680 | 4650 | 11315 |
| 301 | 20231103 | 133400 | 8901055285 | 4685 | 4695 | 4710 | 4685 | 28245 |
| 302 | 20231103 | 133300 | 8768386455 | 4690 | 4700 | 4700 | 4675 | 18676 |
| 303 | 20231103 | 133200 | 8680775520 | 4700 | 4660 | 4720 | 4650 | 201554 |
| 304 | 20231103 | 133100 | 7734513470 | 4655 | 4650 | 4665 | 4650 | 8152 |
| 305 | 20231103 | 133000 | 7696529800 | 4650 | 4640 | 4670 | 4640 | 34881 |
| 306 | 20231103 | 132900 | 7534005445 | 4640 | 4605 | 4645 | 4605 | 10037 |
| 307 | 20231103 | 132800 | 7487479840 | 4610 | 4605 | 4655 | 4595 | 78040 |
| 308 | 20231103 | 132700 | 7126233750 | 4605 | 4590 | 4610 | 4590 | 16643 |
| 309 | 20231103 | 132600 | 7049679805 | 4580 | 4565 | 4595 | 4565 | 16075 |
| 310 | 20231103 | 132500 | 6976075880 | 4570 | 4560 | 4570 | 4560 | 677 |
| 311 | 20231103 | 132400 | 6972988655 | 4560 | 4560 | 4560 | 4555 | 117 |
| 312 | 20231103 | 132300 | 6972455445 | 4560 | 4555 | 4570 | 4550 | 4846 |
| 313 | 20231103 | 132200 | 6950350960 | 4555 | 4550 | 4555 | 4535 | 4266 |
| 314 | 20231103 | 132100 | 6930956080 | 4550 | 4535 | 4560 | 4535 | 13160 |
| 315 | 20231103 | 132000 | 6871071405 | 4535 | 4505 | 4535 | 4505 | 11760 |
| 316 | 20231103 | 131900 | 6817941670 | 4500 | 4510 | 4510 | 4500 | 8655 |
| 317 | 20231103 | 131800 | 6778989710 | 4510 | 4510 | 4510 | 4510 | 2533 |
| 318 | 20231103 | 131700 | 6767565880 | 4510 | 4510 | 4510 | 4505 | 4033 |
| 319 | 20231103 | 131600 | 6749379310 | 4510 | 4515 | 4515 | 4500 | 3767 |
| 320 | 20231103 | 131500 | 6732390095 | 4520 | 4520 | 4525 | 4520 | 1000 |
| 321 | 20231103 | 131400 | 6727870055 | 4525 | 4520 | 4530 | 4520 | 3704 |
| 322 | 20231103 | 131300 | 6711102635 | 4520 | 4515 | 4520 | 4515 | 2082 |
| 323 | 20231103 | 131200 | 6701692295 | 4515 | 4515 | 4515 | 4510 | 1539 |
| 324 | 20231103 | 131100 | 6694743785 | 4510 | 4505 | 4510 | 4505 | 2192 |
| 325 | 20231103 | 131000 | 6684857965 | 4505 | 4500 | 4505 | 4500 | 747 |
| 326 | 20231103 | 130900 | 6681494425 | 4500 | 4495 | 4500 | 4495 | 2394 |
| 327 | 20231103 | 130800 | 6670727500 | 4495 | 4525 | 4530 | 4495 | 11886 |
| 328 | 20231103 | 130700 | 6617071215 | 4515 | 4575 | 4585 | 4515 | 31979 |
| 329 | 20231103 | 130600 | 6471642265 | 4575 | 4490 | 4600 | 4490 | 60533 |
| 330 | 20231103 | 130500 | 6197116640 | 4490 | 4490 | 4490 | 4490 | 10 |
| 331 | 20231103 | 130400 | 6197071740 | 4490 | 4490 | 4490 | 4490 | 3447 |
| 332 | 20231103 | 130300 | 6181594710 | 4490 | 4475 | 4490 | 4475 | 5858 |
| 333 | 20231103 | 130200 | 6155319785 | 4475 | 4470 | 4475 | 4470 | 2427 |
| 334 | 20231103 | 130100 | 6144461105 | 4470 | 4475 | 4475 | 4470 | 555 |
| 335 | 20231103 | 130000 | 6141977690 | 4470 | 4475 | 4475 | 4470 | 1664 |
| 336 | 20231103 | 125900 | 6134539300 | 4470 | 4485 | 4485 | 4470 | 2297 |
| 337 | 20231103 | 125800 | 6124266315 | 4485 | 4470 | 4485 | 4470 | 2169 |
| 338 | 20231103 | 125700 | 6114570265 | 4465 | 4465 | 4465 | 4465 | 537 |
| 339 | 20231103 | 125600 | 6112172560 | 4465 | 4465 | 4465 | 4465 | 36 |
| 340 | 20231103 | 125500 | 6112011820 | 4465 | 4465 | 4465 | 4465 | 2000 |
| 341 | 20231103 | 125400 | 6103081820 | 4465 | 4465 | 4465 | 4465 | 33 |
| 342 | 20231103 | 125300 | 6102934475 | 4465 | 4470 | 4470 | 4465 | 50 |
| 343 | 20231103 | 125200 | 6102711220 | 4465 | 4465 | 4465 | 4465 | 1207 |
| 344 | 20231103 | 125100 | 6097321965 | 4465 | 4475 | 4475 | 4465 | 2801 |
| 345 | 20231103 | 125000 | 6084794915 | 4480 | 4480 | 4485 | 4480 | 4429 |
| 346 | 20231103 | 124900 | 6064947995 | 4475 | 4480 | 4480 | 4475 | 647 |
| 347 | 20231103 | 124800 | 6062049870 | 4485 | 4485 | 4485 | 4485 | 1062 |
| 348 | 20231103 | 124700 | 6057286800 | 4490 | 4490 | 4490 | 4485 | 1221 |
| 349 | 20231103 | 124600 | 6051805510 | 4485 | 4485 | 4485 | 4485 | 398 |
| 350 | 20231103 | 124500 | 6050020480 | 4485 | 4485 | 4485 | 4485 | 99 |
| 351 | 20231103 | 124400 | 6049576465 | 4485 | 4485 | 4485 | 4485 | 0 |
| 352 | 20231103 | 124300 | 6049576465 | 4485 | 4490 | 4490 | 4485 | 628 |
| 353 | 20231103 | 124200 | 6046758520 | 4490 | 4495 | 4495 | 4490 | 952 |
| 354 | 20231103 | 124100 | 6042481640 | 4490 | 4490 | 4490 | 4490 | 314 |
| 355 | 20231103 | 124000 | 6041071780 | 4490 | 4490 | 4495 | 4490 | 22 |
| 356 | 20231103 | 123900 | 6040972995 | 4485 | 4485 | 4485 | 4485 | 16 |
| 357 | 20231103 | 123800 | 6040901235 | 4495 | 4500 | 4500 | 4485 | 2496 |
| 358 | 20231103 | 123700 | 6029682460 | 4500 | 4505 | 4505 | 4500 | 1506 |
| 359 | 20231103 | 123600 | 6022897940 | 4505 | 4505 | 4505 | 4505 | 49 |
| 360 | 20231103 | 123500 | 6022677195 | 4510 | 4510 | 4510 | 4510 | 991 |
| 361 | 20231103 | 123400 | 6018207785 | 4510 | 4510 | 4520 | 4510 | 14498 |
| 362 | 20231103 | 123300 | 5952767630 | 4505 | 4500 | 4505 | 4500 | 5673 |
| 363 | 20231103 | 123200 | 5927234315 | 4500 | 4485 | 4515 | 4485 | 29131 |
| 364 | 20231103 | 123100 | 5796082005 | 4485 | 4485 | 4485 | 4485 | 0 |
| 365 | 20231103 | 123000 | 5796082005 | 4485 | 4490 | 4490 | 4480 | 3014 |
| 366 | 20231103 | 122900 | 5782562375 | 4490 | 4485 | 4495 | 4485 | 2668 |
| 367 | 20231103 | 122800 | 5770582805 | 4485 | 4475 | 4485 | 4475 | 2445 |
| 368 | 20231103 | 122700 | 5759634650 | 4470 | 4470 | 4470 | 4470 | 215 |
| 369 | 20231103 | 122600 | 5758673600 | 4465 | 4465 | 4465 | 4465 | 0 |
| 370 | 20231103 | 122500 | 5758673600 | 4465 | 4475 | 4475 | 4465 | 3000 |
| 371 | 20231103 | 122400 | 5745275925 | 4480 | 4485 | 4485 | 4480 | 1020 |
| 372 | 20231103 | 122300 | 5740706320 | 4485 | 4485 | 4485 | 4485 | 170 |
| 373 | 20231103 | 122200 | 5739943870 | 4490 | 4485 | 4490 | 4485 | 1277 |
| 374 | 20231103 | 122100 | 5734216410 | 4485 | 4485 | 4485 | 4485 | 1 |
| 375 | 20231103 | 122000 | 5734211925 | 4480 | 4485 | 4485 | 4480 | 1451 |
| 376 | 20231103 | 121900 | 5727704845 | 4485 | 4475 | 4485 | 4475 | 3332 |
| 377 | 20231103 | 121800 | 5712762690 | 4475 | 4475 | 4475 | 4475 | 167 |
| 378 | 20231103 | 121700 | 5712015365 | 4475 | 4480 | 4480 | 4470 | 1651 |
| 379 | 20231103 | 121600 | 5704629820 | 4485 | 4485 | 4485 | 4485 | 331 |
| 380 | 20231103 | 121500 | 5703145285 | 4490 | 4485 | 4495 | 4480 | 2929 |
| 381 | 20231103 | 121400 | 5690005420 | 4490 | 4500 | 4500 | 4490 | 1104 |
| 382 | 20231103 | 121300 | 5685043485 | 4500 | 4490 | 4500 | 4490 | 6352 |
| 383 | 20231103 | 121200 | 5656474395 | 4490 | 4480 | 4490 | 4480 | 287 |
| 384 | 20231103 | 121100 | 5655187900 | 4475 | 4465 | 4475 | 4465 | 2818 |
| 385 | 20231103 | 121000 | 5642591785 | 4460 | 4455 | 4460 | 4455 | 2591 |
| 386 | 20231103 | 120900 | 5631038600 | 4460 | 4465 | 4465 | 4460 | 1249 |
| 387 | 20231103 | 120800 | 5625467960 | 4465 | 4455 | 4470 | 4455 | 3764 |
| 388 | 20231103 | 120700 | 5608688130 | 4455 | 4455 | 4455 | 4455 | 0 |
| 389 | 20231103 | 120600 | 5608688130 | 4455 | 4455 | 4455 | 4455 | 0 |
| 390 | 20231103 | 120500 | 5608688130 | 4455 | 4455 | 4455 | 4455 | 619 |
| 391 | 20231103 | 120400 | 5605930485 | 4455 | 4455 | 4455 | 4455 | 50 |
| 392 | 20231103 | 120300 | 5605707735 | 4445 | 4445 | 4445 | 4445 | 5 |
| 393 | 20231103 | 120200 | 5605685510 | 4445 | 4445 | 4445 | 4445 | 100 |
| 394 | 20231103 | 120100 | 5605241010 | 4450 | 4455 | 4455 | 4450 | 1713 |
| 395 | 20231103 | 120000 | 5597617215 | 4465 | 4455 | 4465 | 4455 | 54 |
| 396 | 20231103 | 115900 | 5597376305 | 4455 | 4455 | 4455 | 4455 | 20 |
| 397 | 20231103 | 115800 | 5597287205 | 4465 | 4460 | 4465 | 4460 | 150 |
| 398 | 20231103 | 115700 | 5596618180 | 4450 | 4445 | 4450 | 4445 | 1092 |
| 399 | 20231103 | 115600 | 5591758800 | 4445 | 4440 | 4445 | 4435 | 3501 |
| 400 | 20231103 | 115500 | 5576210390 | 4440 | 4435 | 4440 | 4435 | 1011 |
| 401 | 20231103 | 115400 | 5571721605 | 4440 | 4435 | 4440 | 4425 | 10066 |
| 402 | 20231103 | 115300 | 5527173290 | 4440 | 4450 | 4460 | 4440 | 4999 |
| 403 | 20231103 | 115200 | 5504958010 | 4450 | 4450 | 4450 | 4450 | 1444 |
| 404 | 20231103 | 115100 | 5498532210 | 4450 | 4445 | 4450 | 4445 | 15 |
| 405 | 20231103 | 115000 | 5498465485 | 4450 | 4450 | 4450 | 4450 | 11 |
| 406 | 20231103 | 114900 | 5498416535 | 4445 | 4445 | 4445 | 4445 | 37 |
| 407 | 20231103 | 114800 | 5498252070 | 4445 | 4450 | 4450 | 4445 | 1436 |
| 408 | 20231103 | 114700 | 5491861945 | 4450 | 4460 | 4460 | 4450 | 780 |
| 409 | 20231103 | 114600 | 5488389885 | 4455 | 4450 | 4460 | 4450 | 1488 |
| 410 | 20231103 | 114500 | 5481766640 | 4445 | 4460 | 4460 | 4445 | 6977 |
| 411 | 20231103 | 114400 | 5450660145 | 4465 | 4465 | 4465 | 4465 | 394 |
| 412 | 20231103 | 114300 | 5448900935 | 4465 | 4450 | 4465 | 4445 | 5019 |
| 413 | 20231103 | 114200 | 5426522955 | 4445 | 4445 | 4445 | 4445 | 290 |
| 414 | 20231103 | 114100 | 5425233905 | 4445 | 4440 | 4445 | 4440 | 910 |
| 415 | 20231103 | 114000 | 5421191455 | 4445 | 4430 | 4445 | 4430 | 5111 |
| 416 | 20231103 | 113900 | 5398497610 | 4430 | 4430 | 4430 | 4430 | 10 |
| 417 | 20231103 | 113800 | 5398453310 | 4425 | 4420 | 4425 | 4420 | 1802 |
| 418 | 20231103 | 113700 | 5390486970 | 4420 | 4430 | 4430 | 4420 | 861 |
| 419 | 20231103 | 113600 | 5386681160 | 4430 | 4405 | 4435 | 4405 | 5037 |
| 420 | 20231103 | 113500 | 5364402750 | 4405 | 4400 | 4405 | 4400 | 310 |
| 421 | 20231103 | 113400 | 5363038250 | 4400 | 4400 | 4400 | 4400 | 419 |
| 422 | 20231103 | 113300 | 5361194650 | 4405 | 4400 | 4405 | 4395 | 12886 |
| 423 | 20231103 | 113200 | 5304516235 | 4400 | 4420 | 4420 | 4400 | 4514 |
| 424 | 20231103 | 113100 | 5284639370 | 4420 | 4415 | 4420 | 4415 | 23 |
| 425 | 20231103 | 113000 | 5284537735 | 4420 | 4415 | 4420 | 4410 | 569 |
| 426 | 20231103 | 112900 | 5282025315 | 4415 | 4410 | 4415 | 4405 | 2159 |
| 427 | 20231103 | 112800 | 5272504100 | 4415 | 4415 | 4420 | 4415 | 2992 |
| 428 | 20231103 | 112700 | 5259290245 | 4420 | 4425 | 4425 | 4415 | 2449 |
| 429 | 20231103 | 112600 | 5248467355 | 4425 | 4425 | 4425 | 4425 | 19 |
| 430 | 20231103 | 112500 | 5248383280 | 4425 | 4425 | 4425 | 4425 | 420 |
| 431 | 20231103 | 112400 | 5246524780 | 4430 | 4430 | 4430 | 4430 | 679 |
| 432 | 20231103 | 112300 | 5243516810 | 4420 | 4420 | 4420 | 4420 | 81 |
| 433 | 20231103 | 112200 | 5243158790 | 4425 | 4415 | 4425 | 4415 | 499 |
| 434 | 20231103 | 112100 | 5240951315 | 4425 | 4425 | 4425 | 4420 | 822 |
| 435 | 20231103 | 112000 | 5237316365 | 4425 | 4425 | 4425 | 4415 | 654 |
| 436 | 20231103 | 111900 | 5234424975 | 4425 | 4420 | 4425 | 4415 | 379 |
| 437 | 20231103 | 111800 | 5232749755 | 4420 | 4420 | 4420 | 4420 | 106 |
| 438 | 20231103 | 111700 | 5232281235 | 4415 | 4405 | 4420 | 4400 | 5903 |
| 439 | 20231103 | 111600 | 5206220590 | 4405 | 4415 | 4415 | 4405 | 2009 |
| 440 | 20231103 | 111500 | 5197359285 | 4415 | 4420 | 4420 | 4415 | 1039 |
| 441 | 20231103 | 111400 | 5192771910 | 4420 | 4415 | 4420 | 4415 | 437 |
| 442 | 20231103 | 111300 | 5190842550 | 4420 | 4410 | 4420 | 4410 | 19 |
| 443 | 20231103 | 111200 | 5190758660 | 4420 | 4405 | 4420 | 4405 | 2723 |
| 444 | 20231103 | 111100 | 5178757140 | 4410 | 4415 | 4415 | 4410 | 3136 |
| 445 | 20231103 | 111000 | 5164917290 | 4410 | 4410 | 4410 | 4410 | 140 |
| 446 | 20231103 | 110900 | 5164299890 | 4410 | 4415 | 4415 | 4410 | 8764 |
| 447 | 20231103 | 110800 | 5125610625 | 4415 | 4420 | 4420 | 4415 | 4298 |
| 448 | 20231103 | 110700 | 5106632860 | 4420 | 4420 | 4425 | 4420 | 669 |
| 449 | 20231103 | 110600 | 5103675875 | 4415 | 4415 | 4415 | 4415 | 511 |
| 450 | 20231103 | 110500 | 5101419810 | 4410 | 4415 | 4415 | 4410 | 28 |
| 451 | 20231103 | 110400 | 5101296240 | 4415 | 4400 | 4415 | 4400 | 3779 |
| 452 | 20231103 | 110300 | 5084639725 | 4400 | 4405 | 4405 | 4400 | 9069 |
| 453 | 20231103 | 110200 | 5044735035 | 4405 | 4405 | 4410 | 4405 | 372 |
| 454 | 20231103 | 110100 | 5043096280 | 4405 | 4405 | 4405 | 4405 | 2164 |
| 455 | 20231103 | 110000 | 5033563860 | 4405 | 4410 | 4410 | 4400 | 2190 |
| 456 | 20231103 | 105900 | 5023917950 | 4415 | 4410 | 4415 | 4405 | 370 |
| 457 | 20231103 | 105800 | 5022286005 | 4410 | 4405 | 4410 | 4405 | 290 |
| 458 | 20231103 | 105700 | 5021008505 | 4405 | 4410 | 4410 | 4405 | 7188 |
| 459 | 20231103 | 105600 | 4989345105 | 4415 | 4410 | 4415 | 4410 | 4104 |
| 460 | 20231103 | 105500 | 4971245965 | 4415 | 4415 | 4420 | 4415 | 10501 |
| 461 | 20231103 | 105400 | 4924869050 | 4420 | 4415 | 4420 | 4415 | 974 |
| 462 | 20231103 | 105300 | 4920564975 | 4420 | 4425 | 4425 | 4420 | 9661 |
| 463 | 20231103 | 105200 | 4877861690 | 4425 | 4425 | 4425 | 4425 | 95 |
| 464 | 20231103 | 105100 | 4877441315 | 4420 | 4415 | 4420 | 4415 | 1717 |
| 465 | 20231103 | 105000 | 4869853985 | 4415 | 4420 | 4420 | 4415 | 4985 |
| 466 | 20231103 | 104900 | 4847839565 | 4425 | 4420 | 4425 | 4420 | 5913 |
| 467 | 20231103 | 104800 | 4821704050 | 4435 | 4435 | 4435 | 4425 | 1389 |
| 468 | 20231103 | 104700 | 4815557505 | 4430 | 4435 | 4435 | 4430 | 2383 |
| 469 | 20231103 | 104600 | 4804992050 | 4435 | 4435 | 4440 | 4435 | 583 |
| 470 | 20231103 | 104500 | 4802406295 | 4435 | 4435 | 4435 | 4435 | 916 |
| 471 | 20231103 | 104400 | 4798343835 | 4435 | 4450 | 4450 | 4435 | 568 |
| 472 | 20231103 | 104300 | 4795823980 | 4450 | 4440 | 4450 | 4440 | 3800 |
| 473 | 20231103 | 104200 | 4778927585 | 4440 | 4440 | 4440 | 4440 | 1050 |
| 474 | 20231103 | 104100 | 4774265585 | 4435 | 4435 | 4440 | 4435 | 1261 |
| 475 | 20231103 | 104000 | 4768672950 | 4430 | 4430 | 4430 | 4430 | 505 |
| 476 | 20231103 | 103900 | 4766435800 | 4430 | 4425 | 4430 | 4425 | 350 |
| 477 | 20231103 | 103800 | 4764886485 | 4420 | 4425 | 4425 | 4420 | 867 |
| 478 | 20231103 | 103700 | 4761053785 | 4425 | 4425 | 4425 | 4425 | 50 |
| 479 | 20231103 | 103600 | 4760832535 | 4420 | 4415 | 4420 | 4415 | 822 |
| 480 | 20231103 | 103500 | 4757199555 | 4415 | 4410 | 4415 | 4410 | 248 |
| 481 | 20231103 | 103400 | 4756104985 | 4410 | 4410 | 4415 | 4410 | 694 |
| 482 | 20231103 | 103300 | 4753041980 | 4415 | 4420 | 4420 | 4415 | 61 |
| 483 | 20231103 | 103200 | 4752772455 | 4410 | 4420 | 4420 | 4410 | 1682 |
| 484 | 20231103 | 103100 | 4745344940 | 4420 | 4425 | 4450 | 4420 | 2592 |
| 485 | 20231103 | 103000 | 4733866070 | 4425 | 4405 | 4425 | 4400 | 11922 |
| 486 | 20231103 | 102900 | 4681336385 | 4405 | 4425 | 4425 | 4400 | 25895 |
| 487 | 20231103 | 102800 | 4567260075 | 4415 | 4435 | 4435 | 4410 | 22690 |
| 488 | 20231103 | 102700 | 4467014365 | 4430 | 4450 | 4450 | 4430 | 7153 |
| 489 | 20231103 | 102600 | 4435273915 | 4450 | 4420 | 4450 | 4420 | 3337 |
| 490 | 20231103 | 102500 | 4420470760 | 4420 | 4440 | 4440 | 4420 | 10053 |
| 491 | 20231103 | 102400 | 4375905255 | 4440 | 4450 | 4450 | 4440 | 3791 |
| 492 | 20231103 | 102300 | 4359053975 | 4445 | 4460 | 4465 | 4420 | 27839 |
| 493 | 20231103 | 102200 | 4235529430 | 4460 | 4460 | 4460 | 4460 | 0 |
| 494 | 20231103 | 102100 | 4235529430 | 4460 | 4450 | 4460 | 4450 | 1528 |
| 495 | 20231103 | 102000 | 4228725885 | 4440 | 4460 | 4460 | 4440 | 1309 |
| 496 | 20231103 | 101900 | 4222906080 | 4465 | 4460 | 4465 | 4460 | 20 |
| 497 | 20231103 | 101800 | 4222816830 | 4465 | 4465 | 4465 | 4465 | 11 |
| 498 | 20231103 | 101700 | 4222767715 | 4450 | 4450 | 4450 | 4440 | 2024 |
| 499 | 20231103 | 101600 | 4213764060 | 4450 | 4450 | 4450 | 4450 | 100 |
| 500 | 20231103 | 101500 | 4213319060 | 4440 | 4440 | 4450 | 4440 | 723 |
| 501 | 20231103 | 101400 | 4210106940 | 4445 | 4460 | 4470 | 4435 | 9369 |
| 502 | 20231103 | 101300 | 4168416100 | 4475 | 4475 | 4480 | 4460 | 2861 |
| 503 | 20231103 | 101200 | 4155653770 | 4470 | 4500 | 4500 | 4470 | 3383 |
| 504 | 20231103 | 101100 | 4140515485 | 4480 | 4465 | 4500 | 4465 | 16494 |
| 505 | 20231103 | 101000 | 4066346860 | 4470 | 4460 | 4525 | 4460 | 13123 |
| 506 | 20231103 | 100900 | 4007419870 | 4455 | 4455 | 4455 | 4455 | 142 |
| 507 | 20231103 | 100800 | 4006787260 | 4450 | 4440 | 4450 | 4440 | 7991 |
| 508 | 20231103 | 100700 | 3971230860 | 4445 | 4435 | 4445 | 4425 | 4867 |
| 509 | 20231103 | 100600 | 3949683965 | 4435 | 4465 | 4470 | 4430 | 12292 |
| 510 | 20231103 | 100500 | 3895075985 | 4465 | 4465 | 4465 | 4465 | 1 |
| 511 | 20231103 | 100400 | 3895071520 | 4465 | 4470 | 4470 | 4465 | 372 |
| 512 | 20231103 | 100300 | 3893410535 | 4480 | 4480 | 4480 | 4480 | 100 |
| 513 | 20231103 | 100200 | 3892962535 | 4455 | 4465 | 4470 | 4455 | 9566 |
| 514 | 20231103 | 100100 | 3850313455 | 4460 | 4460 | 4460 | 4450 | 3231 |
| 515 | 20231103 | 100000 | 3835914335 | 4460 | 4480 | 4480 | 4460 | 4098 |
| 516 | 20231103 | 095900 | 3817588850 | 4480 | 4475 | 4480 | 4470 | 1137 |
| 517 | 20231103 | 095800 | 3812505510 | 4480 | 4505 | 4505 | 4480 | 5169 |
| 518 | 20231103 | 095700 | 3789299325 | 4500 | 4495 | 4500 | 4490 | 1186 |
| 519 | 20231103 | 095600 | 3783963740 | 4495 | 4480 | 4495 | 4480 | 1493 |
| 520 | 20231103 | 095500 | 3777258655 | 4490 | 4490 | 4490 | 4485 | 536 |
| 521 | 20231103 | 095400 | 3774853015 | 4490 | 4490 | 4495 | 4485 | 3186 |
| 522 | 20231103 | 095300 | 3760549430 | 4490 | 4475 | 4490 | 4475 | 472 |
| 523 | 20231103 | 095200 | 3758434890 | 4475 | 4465 | 4475 | 4465 | 594 |
| 524 | 20231103 | 095100 | 3755776810 | 4465 | 4475 | 4475 | 4465 | 1253 |
| 525 | 20231103 | 095000 | 3750181670 | 4470 | 4455 | 4475 | 4455 | 12950 |
| 526 | 20231103 | 094900 | 3692481585 | 4455 | 4465 | 4465 | 4455 | 8478 |
| 527 | 20231103 | 094800 | 3654656970 | 4465 | 4480 | 4480 | 4465 | 3498 |
| 528 | 20231103 | 094700 | 3639017545 | 4475 | 4500 | 4505 | 4475 | 3629 |
| 529 | 20231103 | 094600 | 3622715620 | 4510 | 4455 | 4510 | 4455 | 29060 |
| 530 | 20231103 | 094500 | 3492999175 | 4455 | 4465 | 4465 | 4450 | 22912 |
| 531 | 20231103 | 094400 | 3390861550 | 4465 | 4495 | 4495 | 4450 | 3638 |
| 532 | 20231103 | 094300 | 3374603510 | 4490 | 4455 | 4495 | 4440 | 15625 |
| 533 | 20231103 | 094200 | 3304848320 | 4455 | 4475 | 4475 | 4455 | 6861 |
| 534 | 20231103 | 094100 | 3274253405 | 4475 | 4500 | 4500 | 4475 | 11201 |
| 535 | 20231103 | 094000 | 3224019635 | 4500 | 4505 | 4505 | 4500 | 4856 |
| 536 | 20231103 | 093900 | 3202161475 | 4530 | 4515 | 4550 | 4500 | 2351 |
| 537 | 20231103 | 093800 | 3191539720 | 4505 | 4530 | 4530 | 4495 | 10374 |
| 538 | 20231103 | 093700 | 3144789500 | 4530 | 4550 | 4550 | 4520 | 10699 |
| 539 | 20231103 | 093600 | 3096250045 | 4555 | 4575 | 4580 | 4555 | 3104 |
| 540 | 20231103 | 093500 | 3082075800 | 4585 | 4570 | 4585 | 4565 | 6746 |
| 541 | 20231103 | 093400 | 3051191995 | 4560 | 4600 | 4600 | 4560 | 23997 |
| 542 | 20231103 | 093300 | 2941241690 | 4600 | 4610 | 4610 | 4600 | 1092 |
| 543 | 20231103 | 093200 | 2936207655 | 4625 | 4625 | 4625 | 4610 | 3537 |
| 544 | 20231103 | 093100 | 2919883005 | 4625 | 4635 | 4640 | 4615 | 5860 |
| 545 | 20231103 | 093000 | 2892725095 | 4635 | 4585 | 4635 | 4585 | 2487 |
| 546 | 20231103 | 092900 | 2881285340 | 4590 | 4590 | 4600 | 4585 | 1499 |
| 547 | 20231103 | 092800 | 2874402075 | 4580 | 4585 | 4590 | 4580 | 3126 |
| 548 | 20231103 | 092700 | 2860065690 | 4585 | 4590 | 4590 | 4580 | 8586 |
| 549 | 20231103 | 092600 | 2820724200 | 4595 | 4580 | 4610 | 4575 | 3695 |
| 550 | 20231103 | 092500 | 2803750350 | 4575 | 4600 | 4600 | 4575 | 14211 |
| 551 | 20231103 | 092400 | 2738581420 | 4595 | 4630 | 4635 | 4575 | 39899 |
| 552 | 20231103 | 092300 | 2554913385 | 4630 | 4650 | 4650 | 4630 | 5505 |
| 553 | 20231103 | 092200 | 2529391230 | 4655 | 4660 | 4660 | 4655 | 4222 |
| 554 | 20231103 | 092100 | 2509727295 | 4655 | 4660 | 4670 | 4655 | 4620 |
| 555 | 20231103 | 092000 | 2488201705 | 4665 | 4650 | 4670 | 4650 | 10903 |
| 556 | 20231103 | 091900 | 2437375435 | 4650 | 4650 | 4660 | 4630 | 22973 |
| 557 | 20231103 | 091800 | 2330810410 | 4650 | 4635 | 4670 | 4620 | 11368 |
| 558 | 20231103 | 091700 | 2278086345 | 4635 | 4655 | 4665 | 4635 | 8046 |
| 559 | 20231103 | 091600 | 2240736160 | 4665 | 4640 | 4665 | 4635 | 24514 |
| 560 | 20231103 | 091500 | 2126752285 | 4640 | 4615 | 4640 | 4610 | 8918 |
| 561 | 20231103 | 091400 | 2085508380 | 4595 | 4645 | 4650 | 4595 | 16548 |
| 562 | 20231103 | 091300 | 2009033795 | 4640 | 4640 | 4645 | 4605 | 16451 |
| 563 | 20231103 | 091200 | 1932944265 | 4635 | 4660 | 4660 | 4625 | 12879 |
| 564 | 20231103 | 091100 | 1873160255 | 4660 | 4685 | 4720 | 4650 | 69480 |
| 565 | 20231103 | 091000 | 1547738170 | 4685 | 4665 | 4700 | 4665 | 62604 |
| 566 | 20231103 | 090900 | 1254583795 | 4665 | 4675 | 4675 | 4660 | 26717 |
| 567 | 20231103 | 090800 | 1129871830 | 4670 | 4630 | 4685 | 4620 | 69411 |
| 568 | 20231103 | 090700 | 806772695 | 4640 | 4565 | 4640 | 4565 | 37271 |
| 569 | 20231103 | 090600 | 635191985 | 4565 | 4535 | 4600 | 4535 | 37456 |
| 570 | 20231103 | 090500 | 463854770 | 4540 | 4545 | 4555 | 4520 | 30029 |
| 571 | 20231103 | 090400 | 327456050 | 4550 | 4515 | 4555 | 4515 | 13617 |
| 572 | 20231103 | 090300 | 265695455 | 4515 | 4470 | 4515 | 4465 | 22838 |
| 573 | 20231103 | 090200 | 163097505 | 4465 | 4485 | 4485 | 4465 | 18744 |
| 574 | 20231103 | 090100 | 79223145 | 4485 | 4485 | 4500 | 4475 | 3256 |
| 575 | 20231103 | 090000 | 64619790 | 4485 | 4495 | 4495 | 4485 | 14379 |