29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 16540 |
| 3 | 20231106 | 184000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 4 | 20231106 | 183900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 5 | 20231106 | 183800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 6 | 20231106 | 183700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 7 | 20231106 | 183600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 8 | 20231106 | 183500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 9 | 20231106 | 183400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 10 | 20231106 | 183300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 11 | 20231106 | 183200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 12 | 20231106 | 183100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 13 | 20231106 | 183000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 14 | 20231106 | 182900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 15 | 20231106 | 182800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 16 | 20231106 | 182700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 17 | 20231106 | 182600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 18 | 20231106 | 182500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 19 | 20231106 | 182400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 20 | 20231106 | 182300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 21 | 20231106 | 182200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 22 | 20231106 | 182100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 23 | 20231106 | 182000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 24 | 20231106 | 181900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 25 | 20231106 | 181800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 26 | 20231106 | 181700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 27 | 20231106 | 181600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 28 | 20231106 | 181500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 29 | 20231106 | 181400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 30 | 20231106 | 181300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 31 | 20231106 | 181200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 32 | 20231106 | 181100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 16540 |
| 33 | 20231106 | 181000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 34 | 20231106 | 180900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 35 | 20231106 | 180800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 36 | 20231106 | 180700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 37 | 20231106 | 180600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 38 | 20231106 | 180500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 39 | 20231106 | 180400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 40 | 20231106 | 180300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 41 | 20231106 | 180200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 42 | 20231106 | 180100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 43 | 20231106 | 180000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 44 | 20231106 | 175900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 45 | 20231106 | 175800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 46 | 20231106 | 175700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 47 | 20231106 | 175600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 48 | 20231106 | 175500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 49 | 20231106 | 175400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 50 | 20231106 | 175300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 51 | 20231106 | 175200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 52 | 20231106 | 175100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 53 | 20231106 | 175000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 54 | 20231106 | 174900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 55 | 20231106 | 174800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 56 | 20231106 | 174700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 57 | 20231106 | 174600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 58 | 20231106 | 174500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 59 | 20231106 | 174400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 60 | 20231106 | 174300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 61 | 20231106 | 174200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 62 | 20231106 | 174100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 16540 |
| 63 | 20231106 | 174000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 64 | 20231106 | 173900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 65 | 20231106 | 173800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 66 | 20231106 | 173700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 67 | 20231106 | 173600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 68 | 20231106 | 173500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 69 | 20231106 | 173400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 70 | 20231106 | 173300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 71 | 20231106 | 173200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 72 | 20231106 | 173100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 73 | 20231106 | 173000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 74 | 20231106 | 172900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 75 | 20231106 | 172800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 76 | 20231106 | 172700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 77 | 20231106 | 172600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 78 | 20231106 | 172500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 79 | 20231106 | 172400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 80 | 20231106 | 172300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 81 | 20231106 | 172200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 82 | 20231106 | 172100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 83 | 20231106 | 172000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 84 | 20231106 | 171900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 85 | 20231106 | 171800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 86 | 20231106 | 171700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 87 | 20231106 | 171600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 88 | 20231106 | 171500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 89 | 20231106 | 171400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 90 | 20231106 | 171300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 91 | 20231106 | 171200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 92 | 20231106 | 171100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 16540 |
| 93 | 20231106 | 171000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 94 | 20231106 | 170900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 95 | 20231106 | 170800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 96 | 20231106 | 170700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 97 | 20231106 | 170600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 98 | 20231106 | 170500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 99 | 20231106 | 170400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 100 | 20231106 | 170300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 101 | 20231106 | 170200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 102 | 20231106 | 170100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 103 | 20231106 | 170000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 104 | 20231106 | 165900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 105 | 20231106 | 165800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 106 | 20231106 | 165700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 107 | 20231106 | 165600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 108 | 20231106 | 165500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 109 | 20231106 | 165400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 110 | 20231106 | 165300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 111 | 20231106 | 165200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 112 | 20231106 | 165100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 113 | 20231106 | 165000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 114 | 20231106 | 164900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 115 | 20231106 | 164800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 116 | 20231106 | 164700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 117 | 20231106 | 164600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 118 | 20231106 | 164500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 119 | 20231106 | 164400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 120 | 20231106 | 164300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 121 | 20231106 | 164200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 122 | 20231106 | 164100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 16540 |
| 123 | 20231106 | 164000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 124 | 20231106 | 163900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 125 | 20231106 | 163800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 126 | 20231106 | 163700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 127 | 20231106 | 163600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 128 | 20231106 | 163500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 129 | 20231106 | 163400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 130 | 20231106 | 163300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 131 | 20231106 | 163200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 132 | 20231106 | 163100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 133 | 20231106 | 163000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 134 | 20231106 | 162900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 135 | 20231106 | 162800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 136 | 20231106 | 162700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 137 | 20231106 | 162600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 138 | 20231106 | 162500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 139 | 20231106 | 162400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 140 | 20231106 | 162300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 141 | 20231106 | 162200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 142 | 20231106 | 162100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 143 | 20231106 | 162000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 144 | 20231106 | 161900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 145 | 20231106 | 161800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 146 | 20231106 | 161700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 147 | 20231106 | 161600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 148 | 20231106 | 161500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 149 | 20231106 | 161400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 150 | 20231106 | 161300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 151 | 20231106 | 161200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 152 | 20231106 | 161100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 16540 |
| 153 | 20231106 | 161000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 154 | 20231106 | 160900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 155 | 20231106 | 160800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 156 | 20231106 | 160700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 157 | 20231106 | 160600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 158 | 20231106 | 160500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 159 | 20231106 | 160400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 160 | 20231106 | 160300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 161 | 20231106 | 160200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 162 | 20231106 | 160100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 163 | 20231106 | 160000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 164 | 20231106 | 155900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 165 | 20231106 | 155800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 166 | 20231106 | 155700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 167 | 20231106 | 155600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 168 | 20231106 | 155500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 169 | 20231106 | 155400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 170 | 20231106 | 155300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 171 | 20231106 | 155200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 172 | 20231106 | 155100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 173 | 20231106 | 155000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 174 | 20231106 | 154900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 175 | 20231106 | 154800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 176 | 20231106 | 154700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 177 | 20231106 | 154600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 178 | 20231106 | 154500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 179 | 20231106 | 154400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 180 | 20231106 | 154300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 181 | 20231106 | 154200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 182 | 20231106 | 154100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 16540 |
| 183 | 20231106 | 154000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 184 | 20231106 | 153900 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 185 | 20231106 | 153800 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 186 | 20231106 | 153700 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 187 | 20231106 | 153600 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 188 | 20231106 | 153500 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 189 | 20231106 | 153400 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 190 | 20231106 | 153300 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 191 | 20231106 | 153200 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 192 | 20231106 | 153100 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 0 |
| 193 | 20231106 | 153000 | 5251241580 | 2915 | 2915 | 2915 | 2915 | 16540 |
| 194 | 20231106 | 152900 | 5203027480 | 2905 | 2905 | 2905 | 2905 | 0 |
| 195 | 20231106 | 152800 | 5203027480 | 2905 | 2905 | 2905 | 2905 | 0 |
| 196 | 20231106 | 152700 | 5203027480 | 2905 | 2905 | 2905 | 2905 | 0 |
| 197 | 20231106 | 152600 | 5203027480 | 2905 | 2905 | 2905 | 2905 | 0 |
| 198 | 20231106 | 152500 | 5203027480 | 2905 | 2905 | 2905 | 2905 | 0 |
| 199 | 20231106 | 152400 | 5203027480 | 2905 | 2905 | 2905 | 2905 | 0 |
| 200 | 20231106 | 152300 | 5203027480 | 2905 | 2905 | 2905 | 2905 | 0 |
| 201 | 20231106 | 152200 | 5203027480 | 2905 | 2905 | 2905 | 2905 | 0 |
| 202 | 20231106 | 152100 | 5203027480 | 2905 | 2905 | 2905 | 2905 | 0 |
| 203 | 20231106 | 152000 | 5203027480 | 2905 | 2905 | 2905 | 2905 | 0 |
| 204 | 20231106 | 151900 | 5203027480 | 2905 | 2900 | 2910 | 2900 | 5114 |
| 205 | 20231106 | 151800 | 5188181490 | 2895 | 2895 | 2895 | 2890 | 8402 |
| 206 | 20231106 | 151700 | 5163875200 | 2895 | 2900 | 2900 | 2895 | 798 |
| 207 | 20231106 | 151600 | 5161563990 | 2900 | 2885 | 2900 | 2880 | 7311 |
| 208 | 20231106 | 151500 | 5140477770 | 2895 | 2880 | 2895 | 2880 | 3045 |
| 209 | 20231106 | 151400 | 5131679180 | 2880 | 2885 | 2895 | 2880 | 3433 |
| 210 | 20231106 | 151300 | 5121764860 | 2885 | 2890 | 2890 | 2880 | 714 |
| 211 | 20231106 | 151200 | 5119708430 | 2890 | 2895 | 2895 | 2880 | 3895 |
| 212 | 20231106 | 151100 | 5108473475 | 2895 | 2890 | 2895 | 2890 | 1531 |
| 213 | 20231106 | 151000 | 5104048875 | 2890 | 2890 | 2895 | 2890 | 1198 |
| 214 | 20231106 | 150900 | 5100585150 | 2885 | 2890 | 2890 | 2885 | 351 |
| 215 | 20231106 | 150800 | 5099572080 | 2890 | 2890 | 2890 | 2885 | 293 |
| 216 | 20231106 | 150700 | 5098726425 | 2895 | 2900 | 2900 | 2890 | 5169 |
| 217 | 20231106 | 150600 | 5083787185 | 2890 | 2900 | 2900 | 2890 | 412 |
| 218 | 20231106 | 150500 | 5082593265 | 2900 | 2900 | 2900 | 2890 | 1475 |
| 219 | 20231106 | 150400 | 5078326530 | 2895 | 2900 | 2900 | 2895 | 83 |
| 220 | 20231106 | 150300 | 5078086100 | 2900 | 2895 | 2900 | 2890 | 2090 |
| 221 | 20231106 | 150200 | 5072040920 | 2895 | 2895 | 2895 | 2895 | 79 |
| 222 | 20231106 | 150100 | 5071812215 | 2900 | 2900 | 2900 | 2890 | 1347 |
| 223 | 20231106 | 150000 | 5067914190 | 2900 | 2900 | 2900 | 2900 | 1270 |
| 224 | 20231106 | 145900 | 5064231190 | 2900 | 2895 | 2900 | 2890 | 1815 |
| 225 | 20231106 | 145800 | 5058983910 | 2895 | 2895 | 2895 | 2895 | 1054 |
| 226 | 20231106 | 145700 | 5055932580 | 2895 | 2890 | 2895 | 2890 | 370 |
| 227 | 20231106 | 145600 | 5054861930 | 2895 | 2890 | 2895 | 2890 | 1426 |
| 228 | 20231106 | 145500 | 5050740770 | 2890 | 2895 | 2895 | 2890 | 3342 |
| 229 | 20231106 | 145400 | 5041076105 | 2895 | 2890 | 2900 | 2890 | 6740 |
| 230 | 20231106 | 145300 | 5021577925 | 2890 | 2885 | 2890 | 2880 | 2457 |
| 231 | 20231106 | 145200 | 5014480670 | 2890 | 2890 | 2890 | 2885 | 1600 |
| 232 | 20231106 | 145100 | 5009863920 | 2890 | 2890 | 2890 | 2890 | 746 |
| 233 | 20231106 | 145000 | 5007707980 | 2890 | 2890 | 2890 | 2885 | 1876 |
| 234 | 20231106 | 144900 | 5002291340 | 2890 | 2890 | 2890 | 2890 | 309 |
| 235 | 20231106 | 144800 | 5001398330 | 2890 | 2890 | 2890 | 2885 | 2053 |
| 236 | 20231106 | 144700 | 4995470580 | 2890 | 2890 | 2890 | 2885 | 846 |
| 237 | 20231106 | 144600 | 4993029350 | 2885 | 2885 | 2890 | 2885 | 243 |
| 238 | 20231106 | 144500 | 4992328285 | 2885 | 2885 | 2885 | 2885 | 75 |
| 239 | 20231106 | 144400 | 4992111910 | 2885 | 2880 | 2885 | 2875 | 3643 |
| 240 | 20231106 | 144300 | 4981616860 | 2885 | 2885 | 2885 | 2880 | 405 |
| 241 | 20231106 | 144200 | 4980448685 | 2885 | 2895 | 2895 | 2885 | 392 |
| 242 | 20231106 | 144100 | 4979317715 | 2885 | 2895 | 2900 | 2885 | 1243 |
| 243 | 20231106 | 144000 | 4975718285 | 2900 | 2900 | 2900 | 2895 | 3477 |
| 244 | 20231106 | 143900 | 4965645900 | 2900 | 2885 | 2900 | 2880 | 7108 |
| 245 | 20231106 | 143800 | 4945104930 | 2890 | 2885 | 2890 | 2885 | 610 |
| 246 | 20231106 | 143700 | 4943342790 | 2880 | 2880 | 2885 | 2880 | 2803 |
| 247 | 20231106 | 143600 | 4935265880 | 2880 | 2880 | 2880 | 2875 | 221 |
| 248 | 20231106 | 143500 | 4934629900 | 2880 | 2875 | 2885 | 2875 | 5462 |
| 249 | 20231106 | 143400 | 4918901030 | 2875 | 2875 | 2875 | 2870 | 5627 |
| 250 | 20231106 | 143300 | 4902738405 | 2875 | 2875 | 2875 | 2875 | 4 |
| 251 | 20231106 | 143200 | 4902726905 | 2875 | 2875 | 2875 | 2865 | 1261 |
| 252 | 20231106 | 143100 | 4899105440 | 2870 | 2870 | 2875 | 2870 | 434 |
| 253 | 20231106 | 143000 | 4897859830 | 2875 | 2875 | 2875 | 2865 | 1321 |
| 254 | 20231106 | 142900 | 4894064255 | 2875 | 2875 | 2875 | 2875 | 2866 |
| 255 | 20231106 | 142800 | 4885824505 | 2875 | 2855 | 2875 | 2855 | 26559 |
| 256 | 20231106 | 142700 | 4809819120 | 2855 | 2855 | 2860 | 2850 | 2749 |
| 257 | 20231106 | 142600 | 4801966855 | 2855 | 2850 | 2855 | 2850 | 2010 |
| 258 | 20231106 | 142500 | 4796228335 | 2850 | 2855 | 2855 | 2850 | 1524 |
| 259 | 20231106 | 142400 | 4791877650 | 2855 | 2850 | 2855 | 2850 | 79 |
| 260 | 20231106 | 142300 | 4791652115 | 2855 | 2855 | 2855 | 2855 | 3001 |
| 261 | 20231106 | 142200 | 4783084260 | 2855 | 2850 | 2855 | 2850 | 799 |
| 262 | 20231106 | 142100 | 4780806940 | 2855 | 2850 | 2855 | 2850 | 55 |
| 263 | 20231106 | 142000 | 4780650175 | 2855 | 2850 | 2855 | 2845 | 3710 |
| 264 | 20231106 | 141900 | 4770076670 | 2855 | 2855 | 2855 | 2850 | 315 |
| 265 | 20231106 | 141800 | 4769177470 | 2855 | 2855 | 2855 | 2850 | 1521 |
| 266 | 20231106 | 141700 | 4764842555 | 2850 | 2850 | 2850 | 2840 | 6694 |
| 267 | 20231106 | 141600 | 4745780945 | 2855 | 2845 | 2855 | 2845 | 829 |
| 268 | 20231106 | 141500 | 4743417150 | 2855 | 2855 | 2855 | 2850 | 3204 |
| 269 | 20231106 | 141400 | 4734284015 | 2850 | 2855 | 2855 | 2850 | 3415 |
| 270 | 20231106 | 141300 | 4724545150 | 2850 | 2855 | 2855 | 2850 | 2420 |
| 271 | 20231106 | 141200 | 4717636150 | 2855 | 2855 | 2855 | 2855 | 260 |
| 272 | 20231106 | 141100 | 4716893850 | 2855 | 2850 | 2855 | 2850 | 8956 |
| 273 | 20231106 | 141000 | 4691339680 | 2850 | 2845 | 2850 | 2845 | 553 |
| 274 | 20231106 | 140900 | 4689763675 | 2850 | 2845 | 2850 | 2840 | 1808 |
| 275 | 20231106 | 140800 | 4684625870 | 2840 | 2850 | 2850 | 2840 | 3325 |
| 276 | 20231106 | 140700 | 4675175705 | 2845 | 2840 | 2850 | 2840 | 1553 |
| 277 | 20231106 | 140600 | 4670760055 | 2850 | 2850 | 2850 | 2840 | 6651 |
| 278 | 20231106 | 140500 | 4651860985 | 2850 | 2850 | 2850 | 2845 | 534 |
| 279 | 20231106 | 140400 | 4650339385 | 2855 | 2850 | 2855 | 2845 | 4554 |
| 280 | 20231106 | 140300 | 4637363450 | 2850 | 2850 | 2850 | 2845 | 1395 |
| 281 | 20231106 | 140200 | 4633390200 | 2845 | 2840 | 2850 | 2840 | 3038 |
| 282 | 20231106 | 140100 | 4624761950 | 2850 | 2845 | 2850 | 2840 | 10846 |
| 283 | 20231106 | 140000 | 4593920235 | 2850 | 2850 | 2850 | 2850 | 381 |
| 284 | 20231106 | 135900 | 4592834385 | 2850 | 2850 | 2850 | 2850 | 3129 |
| 285 | 20231106 | 135800 | 4583916735 | 2850 | 2850 | 2850 | 2850 | 1881 |
| 286 | 20231106 | 135700 | 4578555885 | 2850 | 2855 | 2855 | 2850 | 1825 |
| 287 | 20231106 | 135600 | 4573352485 | 2855 | 2845 | 2855 | 2845 | 19570 |
| 288 | 20231106 | 135500 | 4517578575 | 2850 | 2845 | 2850 | 2845 | 4172 |
| 289 | 20231106 | 135400 | 4505709220 | 2850 | 2845 | 2850 | 2840 | 5157 |
| 290 | 20231106 | 135300 | 4491056590 | 2845 | 2845 | 2845 | 2845 | 3721 |
| 291 | 20231106 | 135200 | 4480470345 | 2850 | 2840 | 2850 | 2840 | 5835 |
| 292 | 20231106 | 135100 | 4463881625 | 2845 | 2840 | 2850 | 2840 | 2661 |
| 293 | 20231106 | 135000 | 4456317745 | 2845 | 2840 | 2845 | 2840 | 141 |
| 294 | 20231106 | 134900 | 4455917080 | 2845 | 2845 | 2845 | 2845 | 302 |
| 295 | 20231106 | 134800 | 4455057890 | 2850 | 2850 | 2855 | 2845 | 3706 |
| 296 | 20231106 | 134700 | 4444510040 | 2845 | 2855 | 2855 | 2845 | 845 |
| 297 | 20231106 | 134600 | 4442102915 | 2855 | 2840 | 2855 | 2840 | 35 |
| 298 | 20231106 | 134500 | 4442003485 | 2855 | 2850 | 2855 | 2840 | 1541 |
| 299 | 20231106 | 134400 | 4437621305 | 2845 | 2860 | 2860 | 2845 | 4162 |
| 300 | 20231106 | 134300 | 4425771245 | 2845 | 2860 | 2860 | 2845 | 3245 |
| 301 | 20231106 | 134200 | 4416512785 | 2860 | 2850 | 2860 | 2850 | 598 |
| 302 | 20231106 | 134100 | 4414806010 | 2855 | 2845 | 2855 | 2835 | 10902 |
| 303 | 20231106 | 134000 | 4383841710 | 2840 | 2855 | 2855 | 2840 | 4992 |
| 304 | 20231106 | 133900 | 4369631600 | 2855 | 2850 | 2860 | 2850 | 588 |
| 305 | 20231106 | 133800 | 4367954490 | 2850 | 2850 | 2860 | 2850 | 1109 |
| 306 | 20231106 | 133700 | 4364792750 | 2860 | 2855 | 2860 | 2850 | 2092 |
| 307 | 20231106 | 133600 | 4358826065 | 2855 | 2845 | 2860 | 2845 | 2797 |
| 308 | 20231106 | 133500 | 4350854770 | 2845 | 2855 | 2855 | 2840 | 18751 |
| 309 | 20231106 | 133400 | 4297463105 | 2860 | 2860 | 2860 | 2850 | 5673 |
| 310 | 20231106 | 133300 | 4281264015 | 2865 | 2855 | 2865 | 2850 | 18375 |
| 311 | 20231106 | 133200 | 4228801575 | 2855 | 2855 | 2855 | 2850 | 2433 |
| 312 | 20231106 | 133100 | 4221867295 | 2855 | 2855 | 2860 | 2850 | 13377 |
| 313 | 20231106 | 133000 | 4183687715 | 2855 | 2855 | 2855 | 2845 | 11291 |
| 314 | 20231106 | 132900 | 4151500335 | 2855 | 2850 | 2855 | 2845 | 4237 |
| 315 | 20231106 | 132800 | 4139427260 | 2845 | 2840 | 2845 | 2835 | 10803 |
| 316 | 20231106 | 132700 | 4108760235 | 2845 | 2835 | 2845 | 2835 | 882 |
| 317 | 20231106 | 132600 | 4106254100 | 2830 | 2845 | 2850 | 2830 | 11024 |
| 318 | 20231106 | 132500 | 4074978600 | 2845 | 2845 | 2850 | 2845 | 6383 |
| 319 | 20231106 | 132400 | 4056817115 | 2845 | 2855 | 2855 | 2845 | 5335 |
| 320 | 20231106 | 132300 | 4041617940 | 2850 | 2845 | 2850 | 2845 | 2948 |
| 321 | 20231106 | 132200 | 4033225795 | 2845 | 2850 | 2850 | 2845 | 3228 |
| 322 | 20231106 | 132100 | 4024037885 | 2850 | 2855 | 2855 | 2850 | 2340 |
| 323 | 20231106 | 132000 | 4017366475 | 2855 | 2855 | 2855 | 2835 | 43526 |
| 324 | 20231106 | 131900 | 3893669395 | 2860 | 2855 | 2860 | 2855 | 5683 |
| 325 | 20231106 | 131800 | 3877437505 | 2860 | 2860 | 2865 | 2850 | 15719 |
| 326 | 20231106 | 131700 | 3832575785 | 2860 | 2865 | 2865 | 2860 | 1238 |
| 327 | 20231106 | 131600 | 3829033155 | 2860 | 2865 | 2875 | 2855 | 14083 |
| 328 | 20231106 | 131500 | 3788726155 | 2870 | 2865 | 2870 | 2865 | 5321 |
| 329 | 20231106 | 131400 | 3773480700 | 2860 | 2855 | 2865 | 2855 | 4117 |
| 330 | 20231106 | 131300 | 3761714080 | 2860 | 2875 | 2875 | 2855 | 13534 |
| 331 | 20231106 | 131200 | 3722973420 | 2875 | 2885 | 2885 | 2860 | 24297 |
| 332 | 20231106 | 131100 | 3653251230 | 2885 | 2880 | 2885 | 2875 | 3874 |
| 333 | 20231106 | 131000 | 3642106080 | 2875 | 2855 | 2880 | 2855 | 13464 |
| 334 | 20231106 | 130900 | 3603537685 | 2855 | 2875 | 2875 | 2850 | 25665 |
| 335 | 20231106 | 130800 | 3529990955 | 2875 | 2885 | 2890 | 2875 | 23179 |
| 336 | 20231106 | 130700 | 3463160725 | 2885 | 2900 | 2905 | 2880 | 10539 |
| 337 | 20231106 | 130600 | 3432710420 | 2905 | 2920 | 2920 | 2900 | 54882 |
| 338 | 20231106 | 130500 | 3273217135 | 2920 | 2925 | 2925 | 2915 | 8483 |
| 339 | 20231106 | 130400 | 3248451295 | 2925 | 2930 | 2935 | 2925 | 5309 |
| 340 | 20231106 | 130300 | 3232909075 | 2935 | 2945 | 2945 | 2935 | 1412 |
| 341 | 20231106 | 130200 | 3228763335 | 2945 | 2940 | 2950 | 2935 | 7946 |
| 342 | 20231106 | 130100 | 3205392925 | 2940 | 2930 | 2940 | 2930 | 3601 |
| 343 | 20231106 | 130000 | 3194826315 | 2925 | 2920 | 2930 | 2920 | 26 |
| 344 | 20231106 | 125900 | 3194750255 | 2930 | 2930 | 2930 | 2920 | 763 |
| 345 | 20231106 | 125800 | 3192517905 | 2930 | 2930 | 2930 | 2930 | 12 |
| 346 | 20231106 | 125700 | 3192482745 | 2925 | 2925 | 2925 | 2925 | 525 |
| 347 | 20231106 | 125600 | 3190947120 | 2925 | 2935 | 2935 | 2925 | 11380 |
| 348 | 20231106 | 125500 | 3157636990 | 2935 | 2940 | 2940 | 2935 | 2549 |
| 349 | 20231106 | 125400 | 3150150650 | 2940 | 2925 | 2940 | 2925 | 6548 |
| 350 | 20231106 | 125300 | 3130985775 | 2925 | 2925 | 2925 | 2925 | 55 |
| 351 | 20231106 | 125200 | 3130824900 | 2925 | 2920 | 2925 | 2920 | 307 |
| 352 | 20231106 | 125100 | 3129928425 | 2920 | 2925 | 2925 | 2920 | 5068 |
| 353 | 20231106 | 125000 | 3115120705 | 2925 | 2920 | 2925 | 2920 | 790 |
| 354 | 20231106 | 124900 | 3112813645 | 2915 | 2910 | 2920 | 2910 | 652 |
| 355 | 20231106 | 124800 | 3110914840 | 2910 | 2915 | 2915 | 2910 | 2546 |
| 356 | 20231106 | 124700 | 3103499555 | 2915 | 2910 | 2920 | 2905 | 5771 |
| 357 | 20231106 | 124600 | 3086705610 | 2920 | 2910 | 2920 | 2905 | 6386 |
| 358 | 20231106 | 124500 | 3068130945 | 2910 | 2920 | 2930 | 2900 | 45705 |
| 359 | 20231106 | 124400 | 2934964110 | 2925 | 2925 | 2925 | 2920 | 4695 |
| 360 | 20231106 | 124300 | 2921250190 | 2915 | 2930 | 2930 | 2915 | 18921 |
| 361 | 20231106 | 124200 | 2865946780 | 2940 | 2940 | 2940 | 2930 | 3357 |
| 362 | 20231106 | 124100 | 2856110730 | 2935 | 2945 | 2945 | 2925 | 11034 |
| 363 | 20231106 | 124000 | 2823730035 | 2945 | 2935 | 2945 | 2935 | 1789 |
| 364 | 20231106 | 123900 | 2818467365 | 2930 | 2940 | 2940 | 2925 | 5710 |
| 365 | 20231106 | 123800 | 2801750555 | 2940 | 2940 | 2940 | 2930 | 5346 |
| 366 | 20231106 | 123700 | 2786068035 | 2940 | 2950 | 2950 | 2940 | 3119 |
| 367 | 20231106 | 123600 | 2776893625 | 2950 | 2950 | 2950 | 2945 | 430 |
| 368 | 20231106 | 123500 | 2775626975 | 2945 | 2945 | 2945 | 2945 | 942 |
| 369 | 20231106 | 123400 | 2772852785 | 2945 | 2950 | 2950 | 2945 | 1603 |
| 370 | 20231106 | 123300 | 2768126800 | 2950 | 2950 | 2950 | 2945 | 562 |
| 371 | 20231106 | 123200 | 2766469045 | 2950 | 2955 | 2955 | 2950 | 45 |
| 372 | 20231106 | 123100 | 2766336285 | 2955 | 2955 | 2955 | 2955 | 403 |
| 373 | 20231106 | 123000 | 2765145420 | 2955 | 2955 | 2955 | 2940 | 3168 |
| 374 | 20231106 | 122900 | 2755811575 | 2960 | 2950 | 2960 | 2950 | 17 |
| 375 | 20231106 | 122800 | 2755761405 | 2950 | 2950 | 2950 | 2950 | 2334 |
| 376 | 20231106 | 122700 | 2748876105 | 2955 | 2955 | 2955 | 2950 | 2240 |
| 377 | 20231106 | 122600 | 2742263405 | 2945 | 2945 | 2950 | 2945 | 412 |
| 378 | 20231106 | 122500 | 2741049065 | 2950 | 2955 | 2955 | 2950 | 1756 |
| 379 | 20231106 | 122400 | 2735867650 | 2955 | 2955 | 2960 | 2955 | 863 |
| 380 | 20231106 | 122300 | 2733317470 | 2955 | 2955 | 2955 | 2955 | 820 |
| 381 | 20231106 | 122200 | 2730894370 | 2955 | 2950 | 2955 | 2950 | 539 |
| 382 | 20231106 | 122100 | 2729302495 | 2950 | 2950 | 2950 | 2950 | 1117 |
| 383 | 20231106 | 122000 | 2726007345 | 2945 | 2945 | 2950 | 2945 | 3727 |
| 384 | 20231106 | 121900 | 2715023335 | 2945 | 2945 | 2950 | 2945 | 3596 |
| 385 | 20231106 | 121800 | 2704423115 | 2945 | 2950 | 2950 | 2945 | 4768 |
| 386 | 20231106 | 121700 | 2690380465 | 2950 | 2950 | 2950 | 2950 | 3001 |
| 387 | 20231106 | 121600 | 2681527515 | 2945 | 2955 | 2960 | 2945 | 1800 |
| 388 | 20231106 | 121500 | 2676222095 | 2955 | 2945 | 2955 | 2945 | 360 |
| 389 | 20231106 | 121400 | 2675159095 | 2945 | 2960 | 2960 | 2945 | 1087 |
| 390 | 20231106 | 121300 | 2671951085 | 2950 | 2950 | 2950 | 2950 | 403 |
| 391 | 20231106 | 121200 | 2670762235 | 2960 | 2960 | 2960 | 2950 | 1332 |
| 392 | 20231106 | 121100 | 2666828870 | 2955 | 2955 | 2955 | 2955 | 137 |
| 393 | 20231106 | 121000 | 2666424035 | 2955 | 2950 | 2955 | 2950 | 1701 |
| 394 | 20231106 | 120900 | 2661398085 | 2950 | 2950 | 2950 | 2950 | 1730 |
| 395 | 20231106 | 120800 | 2656294585 | 2945 | 2940 | 2945 | 2940 | 503 |
| 396 | 20231106 | 120700 | 2654814240 | 2945 | 2945 | 2945 | 2945 | 43 |
| 397 | 20231106 | 120600 | 2654687605 | 2950 | 2950 | 2950 | 2940 | 3525 |
| 398 | 20231106 | 120500 | 2644322915 | 2940 | 2940 | 2940 | 2940 | 350 |
| 399 | 20231106 | 120400 | 2643293915 | 2940 | 2955 | 2955 | 2940 | 5939 |
| 400 | 20231106 | 120300 | 2625788290 | 2955 | 2975 | 2975 | 2955 | 7450 |
| 401 | 20231106 | 120200 | 2603771425 | 2960 | 2960 | 2960 | 2955 | 3097 |
| 402 | 20231106 | 120100 | 2594608640 | 2960 | 2970 | 2970 | 2960 | 1739 |
| 403 | 20231106 | 120000 | 2589461100 | 2960 | 2960 | 2980 | 2960 | 627 |
| 404 | 20231106 | 115900 | 2587605040 | 2960 | 2980 | 2980 | 2960 | 2979 |
| 405 | 20231106 | 115800 | 2578786255 | 2980 | 2960 | 2980 | 2960 | 2356 |
| 406 | 20231106 | 115700 | 2571798495 | 2960 | 2985 | 2985 | 2960 | 8103 |
| 407 | 20231106 | 115600 | 2547793860 | 2985 | 2985 | 2985 | 2985 | 2 |
| 408 | 20231106 | 115500 | 2547787890 | 2985 | 2970 | 2985 | 2960 | 711 |
| 409 | 20231106 | 115400 | 2545682440 | 2985 | 2965 | 2985 | 2960 | 2542 |
| 410 | 20231106 | 115300 | 2538150440 | 2965 | 2980 | 2980 | 2965 | 5195 |
| 411 | 20231106 | 115200 | 2522746330 | 2980 | 2980 | 2980 | 2970 | 2611 |
| 412 | 20231106 | 115100 | 2514965950 | 2980 | 2975 | 2980 | 2970 | 6777 |
| 413 | 20231106 | 115000 | 2494836765 | 2975 | 2975 | 2975 | 2975 | 300 |
| 414 | 20231106 | 114900 | 2493944265 | 2975 | 2975 | 2975 | 2975 | 1014 |
| 415 | 20231106 | 114800 | 2490927615 | 2975 | 2985 | 2985 | 2975 | 2203 |
| 416 | 20231106 | 114700 | 2484373660 | 2970 | 2975 | 2975 | 2970 | 300 |
| 417 | 20231106 | 114600 | 2483482230 | 2975 | 2990 | 2990 | 2975 | 157 |
| 418 | 20231106 | 114500 | 2483012870 | 2990 | 2995 | 2995 | 2990 | 61 |
| 419 | 20231106 | 114400 | 2482830460 | 2970 | 2980 | 2980 | 2970 | 15042 |
| 420 | 20231106 | 114300 | 2438111775 | 2980 | 2985 | 2995 | 2980 | 2326 |
| 421 | 20231106 | 114200 | 2431176410 | 2990 | 2980 | 2990 | 2980 | 1003 |
| 422 | 20231106 | 114100 | 2428187440 | 2980 | 2990 | 2995 | 2980 | 2302 |
| 423 | 20231106 | 114000 | 2421319285 | 2980 | 2980 | 2980 | 2980 | 1310 |
| 424 | 20231106 | 113900 | 2417415485 | 2995 | 3000 | 3000 | 2995 | 103 |
| 425 | 20231106 | 113800 | 2417106990 | 2995 | 2995 | 2995 | 2995 | 0 |
| 426 | 20231106 | 113700 | 2417106990 | 2995 | 2980 | 2995 | 2980 | 3010 |
| 427 | 20231106 | 113600 | 2408137040 | 3000 | 3000 | 3000 | 3000 | 4 |
| 428 | 20231106 | 113500 | 2408125040 | 2980 | 2995 | 3000 | 2980 | 1263 |
| 429 | 20231106 | 113400 | 2404356205 | 2995 | 2995 | 2995 | 2995 | 180 |
| 430 | 20231106 | 113300 | 2403817105 | 2995 | 3000 | 3000 | 2995 | 206 |
| 431 | 20231106 | 113200 | 2403200105 | 2995 | 3000 | 3000 | 2995 | 117 |
| 432 | 20231106 | 113100 | 2402849680 | 2995 | 2995 | 2995 | 2995 | 50 |
| 433 | 20231106 | 113000 | 2402699930 | 3000 | 3000 | 3000 | 3000 | 3 |
| 434 | 20231106 | 112900 | 2402690930 | 2980 | 2985 | 2985 | 2980 | 3550 |
| 435 | 20231106 | 112800 | 2392096685 | 2985 | 3000 | 3000 | 2985 | 1692 |
| 436 | 20231106 | 112700 | 2387038065 | 3000 | 2995 | 3000 | 2995 | 41 |
| 437 | 20231106 | 112600 | 2386915245 | 2995 | 2985 | 3000 | 2980 | 784 |
| 438 | 20231106 | 112500 | 2384576550 | 3000 | 3000 | 3000 | 3000 | 0 |
| 439 | 20231106 | 112400 | 2384576550 | 3000 | 2995 | 3000 | 2995 | 604 |
| 440 | 20231106 | 112300 | 2382765075 | 2980 | 2985 | 2985 | 2980 | 201 |
| 441 | 20231106 | 112200 | 2382165650 | 2975 | 3000 | 3000 | 2975 | 6001 |
| 442 | 20231106 | 112100 | 2364307510 | 2990 | 3000 | 3000 | 2990 | 2023 |
| 443 | 20231106 | 112000 | 2358258650 | 3000 | 3005 | 3005 | 2990 | 273 |
| 444 | 20231106 | 111900 | 2357441905 | 3000 | 3000 | 3000 | 2990 | 6316 |
| 445 | 20231106 | 111800 | 2338553405 | 3000 | 3005 | 3005 | 3000 | 107 |
| 446 | 20231106 | 111700 | 2338232370 | 2990 | 3005 | 3005 | 2990 | 3466 |
| 447 | 20231106 | 111600 | 2327867300 | 3000 | 3000 | 3000 | 3000 | 2792 |
| 448 | 20231106 | 111500 | 2319491300 | 3000 | 3000 | 3000 | 3000 | 4 |
| 449 | 20231106 | 111400 | 2319479300 | 2990 | 3000 | 3000 | 2990 | 10268 |
| 450 | 20231106 | 111300 | 2288773960 | 3000 | 2995 | 3000 | 2995 | 1315 |
| 451 | 20231106 | 111200 | 2284831460 | 2970 | 3005 | 3005 | 2970 | 22267 |
| 452 | 20231106 | 111100 | 2218431605 | 2990 | 2990 | 2990 | 2990 | 901 |
| 453 | 20231106 | 111000 | 2215737615 | 2985 | 2985 | 2985 | 2985 | 547 |
| 454 | 20231106 | 110900 | 2214104820 | 2990 | 2990 | 2990 | 2985 | 194 |
| 455 | 20231106 | 110800 | 2213525700 | 2990 | 3005 | 3005 | 2990 | 6137 |
| 456 | 20231106 | 110700 | 2195175575 | 3005 | 2990 | 3005 | 2990 | 1248 |
| 457 | 20231106 | 110600 | 2191433040 | 3005 | 2990 | 3010 | 2990 | 379 |
| 458 | 20231106 | 110500 | 2190298470 | 3010 | 3010 | 3010 | 3010 | 2505 |
| 459 | 20231106 | 110400 | 2182758420 | 3010 | 2990 | 3010 | 2985 | 10559 |
| 460 | 20231106 | 110300 | 2151087765 | 2990 | 3000 | 3010 | 2990 | 41543 |
| 461 | 20231106 | 110200 | 2026751085 | 3000 | 3000 | 3000 | 3000 | 1023 |
| 462 | 20231106 | 110100 | 2023682085 | 3000 | 3000 | 3010 | 3000 | 4775 |
| 463 | 20231106 | 110000 | 2009357065 | 3010 | 3010 | 3010 | 3000 | 8 |
| 464 | 20231106 | 105900 | 2009332995 | 3000 | 3000 | 3000 | 3000 | 147 |
| 465 | 20231106 | 105800 | 2008891995 | 3000 | 3010 | 3010 | 3000 | 8256 |
| 466 | 20231106 | 105700 | 1984123255 | 3005 | 3010 | 3010 | 3005 | 381 |
| 467 | 20231106 | 105600 | 1982978330 | 3000 | 3010 | 3010 | 3000 | 1040 |
| 468 | 20231106 | 105500 | 1979849450 | 3000 | 3005 | 3005 | 3000 | 1402 |
| 469 | 20231106 | 105400 | 1975637215 | 3010 | 3010 | 3010 | 3005 | 648 |
| 470 | 20231106 | 105300 | 1973689695 | 3005 | 3005 | 3010 | 3005 | 914 |
| 471 | 20231106 | 105200 | 1970942620 | 3005 | 3005 | 3010 | 3005 | 581 |
| 472 | 20231106 | 105100 | 1969196215 | 3005 | 3015 | 3015 | 3005 | 612 |
| 473 | 20231106 | 105000 | 1967357125 | 3005 | 3005 | 3005 | 3005 | 147 |
| 474 | 20231106 | 104900 | 1966915390 | 3010 | 3005 | 3010 | 3005 | 179 |
| 475 | 20231106 | 104800 | 1966377335 | 3010 | 3005 | 3010 | 3005 | 1159 |
| 476 | 20231106 | 104700 | 1962892040 | 3005 | 3005 | 3005 | 3000 | 185 |
| 477 | 20231106 | 104600 | 1962336850 | 3005 | 3010 | 3010 | 3005 | 914 |
| 478 | 20231106 | 104500 | 1959586445 | 3010 | 3015 | 3015 | 3010 | 227 |
| 479 | 20231106 | 104400 | 1958902825 | 3010 | 3010 | 3010 | 3000 | 2850 |
| 480 | 20231106 | 104300 | 1950325795 | 3000 | 3000 | 3000 | 3000 | 147 |
| 481 | 20231106 | 104200 | 1949884795 | 3010 | 3010 | 3010 | 3010 | 318 |
| 482 | 20231106 | 104100 | 1948927615 | 3000 | 3000 | 3010 | 3000 | 1372 |
| 483 | 20231106 | 104000 | 1944811455 | 3005 | 3010 | 3010 | 3000 | 2233 |
| 484 | 20231106 | 103900 | 1938101595 | 3010 | 3015 | 3020 | 3005 | 1652 |
| 485 | 20231106 | 103800 | 1933122350 | 3015 | 3000 | 3015 | 3000 | 149 |
| 486 | 20231106 | 103700 | 1932675320 | 3015 | 3015 | 3015 | 3015 | 1 |
| 487 | 20231106 | 103600 | 1932672305 | 3000 | 3010 | 3015 | 2995 | 3930 |
| 488 | 20231106 | 103500 | 1920858940 | 2995 | 3010 | 3010 | 2995 | 3950 |
| 489 | 20231106 | 103400 | 1909028660 | 2995 | 3010 | 3010 | 2995 | 1178 |
| 490 | 20231106 | 103300 | 1905490085 | 3005 | 3005 | 3005 | 2990 | 2692 |
| 491 | 20231106 | 103200 | 1897402830 | 3005 | 3000 | 3005 | 2995 | 1148 |
| 492 | 20231106 | 103100 | 1893959560 | 3005 | 2995 | 3005 | 2995 | 520 |
| 493 | 20231106 | 103000 | 1892397140 | 2990 | 2985 | 3005 | 2985 | 891 |
| 494 | 20231106 | 102900 | 1889732910 | 3000 | 2985 | 3000 | 2985 | 258 |
| 495 | 20231106 | 102800 | 1888962030 | 2980 | 2980 | 2980 | 2980 | 147 |
| 496 | 20231106 | 102700 | 1888523970 | 3005 | 2995 | 3005 | 2975 | 893 |
| 497 | 20231106 | 102600 | 1885852365 | 2995 | 2975 | 2995 | 2975 | 151 |
| 498 | 20231106 | 102500 | 1885403060 | 2995 | 2980 | 2995 | 2970 | 1413 |
| 499 | 20231106 | 102400 | 1881188470 | 2995 | 2995 | 2995 | 2970 | 15482 |
| 500 | 20231106 | 102300 | 1835043290 | 2995 | 2985 | 3005 | 2985 | 321 |
| 501 | 20231106 | 102200 | 1834084105 | 2990 | 2995 | 3000 | 2990 | 5238 |
| 502 | 20231106 | 102100 | 1818408985 | 3000 | 3005 | 3005 | 2995 | 1513 |
| 503 | 20231106 | 102000 | 1813870650 | 3005 | 3000 | 3005 | 3000 | 867 |
| 504 | 20231106 | 101900 | 1811269515 | 3000 | 3000 | 3010 | 3000 | 210 |
| 505 | 20231106 | 101800 | 1810639490 | 2995 | 3010 | 3010 | 2995 | 543 |
| 506 | 20231106 | 101700 | 1809013115 | 3010 | 2990 | 3010 | 2990 | 148 |
| 507 | 20231106 | 101600 | 1808570575 | 3015 | 3010 | 3015 | 3000 | 1666 |
| 508 | 20231106 | 101500 | 1803557325 | 3005 | 3010 | 3010 | 3005 | 1341 |
| 509 | 20231106 | 101400 | 1799527595 | 3010 | 3010 | 3010 | 3010 | 44 |
| 510 | 20231106 | 101300 | 1799395155 | 3010 | 3010 | 3010 | 2980 | 6095 |
| 511 | 20231106 | 101200 | 1781196500 | 2995 | 2990 | 3010 | 2990 | 8562 |
| 512 | 20231106 | 101100 | 1755513345 | 2990 | 2990 | 3000 | 2990 | 513 |
| 513 | 20231106 | 101000 | 1753979445 | 3005 | 2990 | 3005 | 2990 | 7136 |
| 514 | 20231106 | 100900 | 1732641875 | 2995 | 3010 | 3010 | 2995 | 2546 |
| 515 | 20231106 | 100800 | 1725008000 | 3010 | 3010 | 3010 | 3000 | 2032 |
| 516 | 20231106 | 100700 | 1718911980 | 3010 | 2995 | 3010 | 2995 | 1062 |
| 517 | 20231106 | 100600 | 1715724150 | 2995 | 3015 | 3015 | 2995 | 4395 |
| 518 | 20231106 | 100500 | 1702558445 | 3015 | 3010 | 3015 | 3010 | 5803 |
| 519 | 20231106 | 100400 | 1685091400 | 2995 | 3010 | 3015 | 2995 | 11475 |
| 520 | 20231106 | 100300 | 1650660105 | 3010 | 3010 | 3010 | 3010 | 5004 |
| 521 | 20231106 | 100200 | 1635598065 | 3005 | 3000 | 3010 | 3000 | 1673 |
| 522 | 20231106 | 100100 | 1630568630 | 2995 | 3010 | 3010 | 2995 | 1207 |
| 523 | 20231106 | 100000 | 1626942820 | 3015 | 3015 | 3015 | 3000 | 9 |
| 524 | 20231106 | 095900 | 1626915700 | 2995 | 3005 | 3020 | 2995 | 1164 |
| 525 | 20231106 | 095800 | 1623413940 | 3000 | 3000 | 3005 | 3000 | 2018 |
| 526 | 20231106 | 095700 | 1617359930 | 3000 | 2995 | 3000 | 2995 | 965 |
| 527 | 20231106 | 095600 | 1614465215 | 2995 | 2995 | 2995 | 2995 | 3135 |
| 528 | 20231106 | 095500 | 1605075890 | 3005 | 3005 | 3005 | 2995 | 1760 |
| 529 | 20231106 | 095400 | 1599797320 | 3005 | 3005 | 3005 | 3000 | 110 |
| 530 | 20231106 | 095300 | 1599467270 | 2995 | 2995 | 2995 | 2995 | 570 |
| 531 | 20231106 | 095200 | 1597760120 | 2975 | 3005 | 3015 | 2975 | 10464 |
| 532 | 20231106 | 095100 | 1566451545 | 3015 | 3010 | 3015 | 3010 | 1405 |
| 533 | 20231106 | 095000 | 1562221270 | 3010 | 3010 | 3010 | 3010 | 405 |
| 534 | 20231106 | 094900 | 1561002220 | 3010 | 3000 | 3010 | 3000 | 3484 |
| 535 | 20231106 | 094800 | 1550537590 | 3000 | 3000 | 3000 | 3000 | 1224 |
| 536 | 20231106 | 094700 | 1546865590 | 3000 | 2985 | 3000 | 2985 | 7637 |
| 537 | 20231106 | 094600 | 1524014500 | 2985 | 2975 | 2985 | 2975 | 646 |
| 538 | 20231106 | 094500 | 1522089980 | 2975 | 2985 | 2985 | 2965 | 6705 |
| 539 | 20231106 | 094400 | 1502133755 | 2980 | 2980 | 2990 | 2980 | 1170 |
| 540 | 20231106 | 094300 | 1498643175 | 2985 | 2980 | 2985 | 2980 | 619 |
| 541 | 20231106 | 094200 | 1496797040 | 2980 | 2980 | 2985 | 2980 | 4497 |
| 542 | 20231106 | 094100 | 1483391170 | 2980 | 2980 | 2980 | 2965 | 579 |
| 543 | 20231106 | 094000 | 1481667995 | 2965 | 2965 | 2985 | 2965 | 2219 |
| 544 | 20231106 | 093900 | 1475069540 | 2965 | 2965 | 2970 | 2950 | 1570 |
| 545 | 20231106 | 093800 | 1470415735 | 2965 | 2970 | 2975 | 2940 | 21644 |
| 546 | 20231106 | 093700 | 1406596840 | 2970 | 2970 | 2970 | 2965 | 2059 |
| 547 | 20231106 | 093600 | 1400481865 | 2970 | 2980 | 2990 | 2950 | 11307 |
| 548 | 20231106 | 093500 | 1366987930 | 2985 | 2990 | 2995 | 2970 | 2139 |
| 549 | 20231106 | 093400 | 1360593270 | 2970 | 2990 | 2990 | 2970 | 5873 |
| 550 | 20231106 | 093300 | 1343145680 | 2990 | 2995 | 2995 | 2990 | 316 |
| 551 | 20231106 | 093200 | 1342199815 | 2995 | 2955 | 2995 | 2955 | 8386 |
| 552 | 20231106 | 093100 | 1317168625 | 2980 | 2975 | 2980 | 2950 | 13337 |
| 553 | 20231106 | 093000 | 1277646275 | 2975 | 2975 | 2980 | 2960 | 9727 |
| 554 | 20231106 | 092900 | 1248814620 | 2975 | 2970 | 2975 | 2950 | 7142 |
| 555 | 20231106 | 092800 | 1227675645 | 2970 | 2970 | 2975 | 2970 | 2001 |
| 556 | 20231106 | 092700 | 1221727160 | 2970 | 2965 | 2970 | 2965 | 2120 |
| 557 | 20231106 | 092600 | 1215434535 | 2955 | 2970 | 2970 | 2955 | 1511 |
| 558 | 20231106 | 092500 | 1210958710 | 2970 | 2970 | 2975 | 2940 | 18769 |
| 559 | 20231106 | 092400 | 1155599080 | 2950 | 2990 | 2990 | 2945 | 22745 |
| 560 | 20231106 | 092300 | 1088390105 | 2975 | 2980 | 3000 | 2975 | 1399 |
| 561 | 20231106 | 092200 | 1084225715 | 2995 | 2985 | 3000 | 2985 | 2490 |
| 562 | 20231106 | 092100 | 1076781035 | 2985 | 2975 | 3000 | 2975 | 6590 |
| 563 | 20231106 | 092000 | 1057080800 | 2985 | 2985 | 2985 | 2945 | 9998 |
| 564 | 20231106 | 091900 | 1027454015 | 2985 | 2960 | 2990 | 2945 | 19326 |
| 565 | 20231106 | 091800 | 970278185 | 2960 | 2995 | 2995 | 2960 | 4047 |
| 566 | 20231106 | 091700 | 958272255 | 2995 | 3000 | 3000 | 2960 | 5420 |
| 567 | 20231106 | 091600 | 942184750 | 2995 | 2980 | 2995 | 2955 | 11922 |
| 568 | 20231106 | 091500 | 906783820 | 3000 | 2965 | 3000 | 2960 | 13030 |
| 569 | 20231106 | 091400 | 868035330 | 2965 | 2935 | 2970 | 2925 | 55422 |
| 570 | 20231106 | 091300 | 705182035 | 2935 | 2975 | 2975 | 2930 | 26666 |
| 571 | 20231106 | 091200 | 626741735 | 2975 | 2950 | 2980 | 2950 | 18130 |
| 572 | 20231106 | 091100 | 573095795 | 2950 | 2925 | 2960 | 2905 | 27365 |
| 573 | 20231106 | 091000 | 493028860 | 2925 | 2985 | 2995 | 2870 | 41900 |
| 574 | 20231106 | 090900 | 369311725 | 2985 | 2995 | 3000 | 2980 | 37044 |
| 575 | 20231106 | 090800 | 258535385 | 3000 | 3030 | 3030 | 2995 | 26103 |
| 576 | 20231106 | 090700 | 180057625 | 3020 | 3015 | 3040 | 3015 | 3336 |
| 577 | 20231106 | 090600 | 169965305 | 3015 | 3040 | 3040 | 3010 | 10022 |
| 578 | 20231106 | 090500 | 139671135 | 3015 | 3015 | 3040 | 3015 | 4318 |
| 579 | 20231106 | 090400 | 126649865 | 3015 | 3035 | 3035 | 3015 | 7837 |
| 580 | 20231106 | 090300 | 102988495 | 3025 | 3035 | 3055 | 3025 | 5994 |
| 581 | 20231106 | 090200 | 84784875 | 3035 | 3055 | 3055 | 3020 | 6632 |
| 582 | 20231106 | 090100 | 64684885 | 3055 | 3040 | 3055 | 3015 | 8391 |
| 583 | 20231106 | 090000 | 39220410 | 3045 | 3070 | 3070 | 3045 | 12587 |