30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 33403 |
| 3 | 20231109 | 190000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 4 | 20231109 | 185900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 5 | 20231109 | 185800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 6 | 20231109 | 185700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 7 | 20231109 | 185600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 8 | 20231109 | 185500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 9 | 20231109 | 185400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 10 | 20231109 | 185300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 11 | 20231109 | 185200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 12 | 20231109 | 185100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 13 | 20231109 | 185000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 14 | 20231109 | 184900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 15 | 20231109 | 184800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 16 | 20231109 | 184700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 17 | 20231109 | 184600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 18 | 20231109 | 184500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 19 | 20231109 | 184400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 20 | 20231109 | 184300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 21 | 20231109 | 184200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 22 | 20231109 | 184100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 23 | 20231109 | 184000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 24 | 20231109 | 183900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 25 | 20231109 | 183800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 26 | 20231109 | 183700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 27 | 20231109 | 183600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 28 | 20231109 | 183500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 29 | 20231109 | 183400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 30 | 20231109 | 183300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 31 | 20231109 | 183200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 32 | 20231109 | 183100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 33403 |
| 33 | 20231109 | 183000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 34 | 20231109 | 182900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 35 | 20231109 | 182800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 36 | 20231109 | 182700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 37 | 20231109 | 182600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 38 | 20231109 | 182500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 39 | 20231109 | 182400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 40 | 20231109 | 182300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 41 | 20231109 | 182200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 42 | 20231109 | 182100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 43 | 20231109 | 182000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 44 | 20231109 | 181900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 45 | 20231109 | 181800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 46 | 20231109 | 181700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 47 | 20231109 | 181600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 48 | 20231109 | 181500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 49 | 20231109 | 181400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 50 | 20231109 | 181300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 51 | 20231109 | 181200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 52 | 20231109 | 181100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 53 | 20231109 | 181000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 54 | 20231109 | 180900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 55 | 20231109 | 180800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 56 | 20231109 | 180700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 57 | 20231109 | 180600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 58 | 20231109 | 180500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 59 | 20231109 | 180400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 60 | 20231109 | 180300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 61 | 20231109 | 180200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 62 | 20231109 | 180100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 33403 |
| 63 | 20231109 | 180000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 64 | 20231109 | 175900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 65 | 20231109 | 175800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 66 | 20231109 | 175700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 67 | 20231109 | 175600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 68 | 20231109 | 175500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 69 | 20231109 | 175400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 70 | 20231109 | 175300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 71 | 20231109 | 175200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 72 | 20231109 | 175100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 73 | 20231109 | 175000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 74 | 20231109 | 174900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 75 | 20231109 | 174800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 76 | 20231109 | 174700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 77 | 20231109 | 174600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 78 | 20231109 | 174500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 79 | 20231109 | 174400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 80 | 20231109 | 174300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 81 | 20231109 | 174200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 82 | 20231109 | 174100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 83 | 20231109 | 174000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 84 | 20231109 | 173900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 85 | 20231109 | 173800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 86 | 20231109 | 173700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 87 | 20231109 | 173600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 88 | 20231109 | 173500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 89 | 20231109 | 173400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 90 | 20231109 | 173300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 91 | 20231109 | 173200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 92 | 20231109 | 173100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 33403 |
| 93 | 20231109 | 173000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 94 | 20231109 | 172900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 95 | 20231109 | 172800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 96 | 20231109 | 172700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 97 | 20231109 | 172600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 98 | 20231109 | 172500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 99 | 20231109 | 172400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 100 | 20231109 | 172300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 101 | 20231109 | 172200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 102 | 20231109 | 172100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 103 | 20231109 | 172000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 104 | 20231109 | 171900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 105 | 20231109 | 171800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 106 | 20231109 | 171700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 107 | 20231109 | 171600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 108 | 20231109 | 171500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 109 | 20231109 | 171400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 110 | 20231109 | 171300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 111 | 20231109 | 171200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 112 | 20231109 | 171100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 113 | 20231109 | 171000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 114 | 20231109 | 170900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 115 | 20231109 | 170800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 116 | 20231109 | 170700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 117 | 20231109 | 170600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 118 | 20231109 | 170500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 119 | 20231109 | 170400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 120 | 20231109 | 170300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 121 | 20231109 | 170200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 122 | 20231109 | 170100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 33403 |
| 123 | 20231109 | 170000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 124 | 20231109 | 165900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 125 | 20231109 | 165800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 126 | 20231109 | 165700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 127 | 20231109 | 165600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 128 | 20231109 | 165500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 129 | 20231109 | 165400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 130 | 20231109 | 165300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 131 | 20231109 | 165200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 132 | 20231109 | 165100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 133 | 20231109 | 165000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 134 | 20231109 | 164900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 135 | 20231109 | 164800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 136 | 20231109 | 164700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 137 | 20231109 | 164600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 138 | 20231109 | 164500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 139 | 20231109 | 164400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 140 | 20231109 | 164300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 141 | 20231109 | 164200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 142 | 20231109 | 164100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 143 | 20231109 | 164000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 144 | 20231109 | 163900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 145 | 20231109 | 163800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 146 | 20231109 | 163700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 147 | 20231109 | 163600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 148 | 20231109 | 163500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 149 | 20231109 | 163400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 150 | 20231109 | 163300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 151 | 20231109 | 163200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 152 | 20231109 | 163100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 33403 |
| 153 | 20231109 | 163000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 154 | 20231109 | 162900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 155 | 20231109 | 162800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 156 | 20231109 | 162700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 157 | 20231109 | 162600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 158 | 20231109 | 162500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 159 | 20231109 | 162400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 160 | 20231109 | 162300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 161 | 20231109 | 162200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 162 | 20231109 | 162100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 163 | 20231109 | 162000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 164 | 20231109 | 161900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 165 | 20231109 | 161800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 166 | 20231109 | 161700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 167 | 20231109 | 161600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 168 | 20231109 | 161500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 169 | 20231109 | 161400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 170 | 20231109 | 161300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 171 | 20231109 | 161200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 172 | 20231109 | 161100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 173 | 20231109 | 161000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 174 | 20231109 | 160900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 175 | 20231109 | 160800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 176 | 20231109 | 160700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 177 | 20231109 | 160600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 178 | 20231109 | 160500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 179 | 20231109 | 160400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 180 | 20231109 | 160300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 181 | 20231109 | 160200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 182 | 20231109 | 160100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 33403 |
| 183 | 20231109 | 160000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 184 | 20231109 | 155900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 185 | 20231109 | 155800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 186 | 20231109 | 155700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 187 | 20231109 | 155600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 188 | 20231109 | 155500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 189 | 20231109 | 155400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 190 | 20231109 | 155300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 191 | 20231109 | 155200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 192 | 20231109 | 155100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 193 | 20231109 | 155000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 194 | 20231109 | 154900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 195 | 20231109 | 154800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 196 | 20231109 | 154700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 197 | 20231109 | 154600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 198 | 20231109 | 154500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 199 | 20231109 | 154400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 200 | 20231109 | 154300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 201 | 20231109 | 154200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 202 | 20231109 | 154100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 203 | 20231109 | 154000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 204 | 20231109 | 153900 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 205 | 20231109 | 153800 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 206 | 20231109 | 153700 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 207 | 20231109 | 153600 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 208 | 20231109 | 153500 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 209 | 20231109 | 153400 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 210 | 20231109 | 153300 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 211 | 20231109 | 153200 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 0 |
| 212 | 20231109 | 153100 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 33403 |
| 213 | 20231109 | 153000 | 9385857230 | 5250 | 5250 | 5250 | 5250 | 33403 |
| 214 | 20231109 | 152900 | 9210491480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 215 | 20231109 | 152800 | 9210491480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 216 | 20231109 | 152700 | 9210491480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20231109 | 152600 | 9210491480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 218 | 20231109 | 152500 | 9210491480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 219 | 20231109 | 152400 | 9210491480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 220 | 20231109 | 152300 | 9210491480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 221 | 20231109 | 152200 | 9210491480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 222 | 20231109 | 152100 | 9210491480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 223 | 20231109 | 152000 | 9210491480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 224 | 20231109 | 151900 | 9210491480 | 5270 | 5260 | 5270 | 5250 | 13614 |
| 225 | 20231109 | 151800 | 9138886190 | 5270 | 5270 | 5270 | 5260 | 4221 |
| 226 | 20231109 | 151700 | 9116668520 | 5260 | 5250 | 5270 | 5240 | 9728 |
| 227 | 20231109 | 151600 | 9065550720 | 5250 | 5250 | 5260 | 5250 | 14012 |
| 228 | 20231109 | 151500 | 8991980640 | 5260 | 5250 | 5260 | 5250 | 5129 |
| 229 | 20231109 | 151400 | 8965038620 | 5250 | 5260 | 5260 | 5250 | 3305 |
| 230 | 20231109 | 151300 | 8947681270 | 5260 | 5250 | 5260 | 5250 | 2246 |
| 231 | 20231109 | 151200 | 8935886580 | 5260 | 5250 | 5260 | 5250 | 6632 |
| 232 | 20231109 | 151100 | 8901058190 | 5260 | 5240 | 5260 | 5240 | 5028 |
| 233 | 20231109 | 151000 | 8874694300 | 5240 | 5250 | 5270 | 5240 | 15297 |
| 234 | 20231109 | 150900 | 8794453570 | 5250 | 5270 | 5270 | 5250 | 4829 |
| 235 | 20231109 | 150800 | 8769078310 | 5260 | 5270 | 5270 | 5260 | 2046 |
| 236 | 20231109 | 150700 | 8758313640 | 5270 | 5270 | 5270 | 5260 | 2808 |
| 237 | 20231109 | 150600 | 8743535540 | 5270 | 5270 | 5270 | 5260 | 6348 |
| 238 | 20231109 | 150500 | 8710111570 | 5270 | 5280 | 5280 | 5260 | 2772 |
| 239 | 20231109 | 150400 | 8695494230 | 5290 | 5260 | 5290 | 5260 | 5883 |
| 240 | 20231109 | 150300 | 8664486860 | 5260 | 5260 | 5270 | 5260 | 4506 |
| 241 | 20231109 | 150200 | 8640759410 | 5260 | 5270 | 5270 | 5250 | 1761 |
| 242 | 20231109 | 150100 | 8631498920 | 5270 | 5270 | 5280 | 5260 | 2629 |
| 243 | 20231109 | 150000 | 8617650350 | 5270 | 5260 | 5270 | 5250 | 4299 |
| 244 | 20231109 | 145900 | 8595031210 | 5250 | 5250 | 5260 | 5250 | 6420 |
| 245 | 20231109 | 145800 | 8561317990 | 5240 | 5260 | 5260 | 5240 | 3180 |
| 246 | 20231109 | 145700 | 8544608280 | 5260 | 5250 | 5260 | 5240 | 1189 |
| 247 | 20231109 | 145600 | 8538364860 | 5240 | 5250 | 5260 | 5240 | 2407 |
| 248 | 20231109 | 145500 | 8525731550 | 5250 | 5260 | 5260 | 5250 | 1206 |
| 249 | 20231109 | 145400 | 8519397720 | 5260 | 5260 | 5260 | 5260 | 109 |
| 250 | 20231109 | 145300 | 8518824380 | 5260 | 5250 | 5260 | 5250 | 3062 |
| 251 | 20231109 | 145200 | 8502728990 | 5250 | 5260 | 5260 | 5250 | 1879 |
| 252 | 20231109 | 145100 | 8492863760 | 5250 | 5260 | 5260 | 5250 | 2302 |
| 253 | 20231109 | 145000 | 8480763410 | 5260 | 5250 | 5260 | 5240 | 2012 |
| 254 | 20231109 | 144900 | 8470203070 | 5250 | 5250 | 5250 | 5240 | 1256 |
| 255 | 20231109 | 144800 | 8463613850 | 5250 | 5250 | 5260 | 5250 | 8713 |
| 256 | 20231109 | 144700 | 8417868390 | 5250 | 5260 | 5260 | 5250 | 627 |
| 257 | 20231109 | 144600 | 8414576120 | 5260 | 5270 | 5270 | 5260 | 2736 |
| 258 | 20231109 | 144500 | 8400183690 | 5270 | 5260 | 5280 | 5260 | 1610 |
| 259 | 20231109 | 144400 | 8391705580 | 5260 | 5250 | 5280 | 5250 | 988 |
| 260 | 20231109 | 144300 | 8386509850 | 5280 | 5260 | 5280 | 5260 | 3747 |
| 261 | 20231109 | 144200 | 8366768830 | 5270 | 5270 | 5270 | 5260 | 1776 |
| 262 | 20231109 | 144100 | 8357425110 | 5270 | 5270 | 5280 | 5270 | 1324 |
| 263 | 20231109 | 144000 | 8350447620 | 5270 | 5270 | 5280 | 5260 | 688 |
| 264 | 20231109 | 143900 | 8346824340 | 5280 | 5290 | 5290 | 5260 | 437 |
| 265 | 20231109 | 143800 | 8344518130 | 5260 | 5250 | 5280 | 5250 | 4723 |
| 266 | 20231109 | 143700 | 8319622300 | 5240 | 5270 | 5280 | 5240 | 3946 |
| 267 | 20231109 | 143600 | 8298877640 | 5270 | 5270 | 5270 | 5230 | 8329 |
| 268 | 20231109 | 143500 | 8255183840 | 5270 | 5260 | 5270 | 5260 | 2124 |
| 269 | 20231109 | 143400 | 8244000680 | 5240 | 5240 | 5260 | 5220 | 21797 |
| 270 | 20231109 | 143300 | 8129701640 | 5250 | 5250 | 5260 | 5250 | 1648 |
| 271 | 20231109 | 143200 | 8121049630 | 5250 | 5250 | 5250 | 5250 | 1082 |
| 272 | 20231109 | 143100 | 8115369130 | 5250 | 5230 | 5250 | 5230 | 2376 |
| 273 | 20231109 | 143000 | 8102910690 | 5240 | 5240 | 5240 | 5220 | 5817 |
| 274 | 20231109 | 142900 | 8072509150 | 5250 | 5240 | 5250 | 5230 | 8359 |
| 275 | 20231109 | 142800 | 8028732090 | 5240 | 5240 | 5250 | 5240 | 3915 |
| 276 | 20231109 | 142700 | 8008217480 | 5250 | 5250 | 5250 | 5240 | 1794 |
| 277 | 20231109 | 142600 | 7998813400 | 5250 | 5250 | 5250 | 5240 | 5812 |
| 278 | 20231109 | 142500 | 7968340740 | 5250 | 5260 | 5260 | 5240 | 1328 |
| 279 | 20231109 | 142400 | 7961378770 | 5260 | 5250 | 5260 | 5240 | 1388 |
| 280 | 20231109 | 142300 | 7954097860 | 5250 | 5250 | 5250 | 5240 | 472 |
| 281 | 20231109 | 142200 | 7951619910 | 5240 | 5260 | 5260 | 5240 | 2673 |
| 282 | 20231109 | 142100 | 7937600510 | 5260 | 5250 | 5260 | 5250 | 490 |
| 283 | 20231109 | 142000 | 7935025410 | 5250 | 5250 | 5260 | 5250 | 3437 |
| 284 | 20231109 | 141900 | 7916980240 | 5260 | 5250 | 5260 | 5250 | 11900 |
| 285 | 20231109 | 141800 | 7854500220 | 5260 | 5250 | 5270 | 5250 | 1212 |
| 286 | 20231109 | 141700 | 7848125130 | 5270 | 5270 | 5270 | 5260 | 2878 |
| 287 | 20231109 | 141600 | 7832986050 | 5270 | 5280 | 5280 | 5260 | 1944 |
| 288 | 20231109 | 141500 | 7822751710 | 5270 | 5270 | 5280 | 5270 | 191 |
| 289 | 20231109 | 141400 | 7821744240 | 5270 | 5280 | 5280 | 5260 | 449 |
| 290 | 20231109 | 141300 | 7819381280 | 5280 | 5270 | 5280 | 5260 | 1067 |
| 291 | 20231109 | 141200 | 7813756810 | 5280 | 5290 | 5290 | 5270 | 3136 |
| 292 | 20231109 | 141100 | 7797217400 | 5290 | 5280 | 5290 | 5280 | 2607 |
| 293 | 20231109 | 141000 | 7783447670 | 5290 | 5280 | 5290 | 5280 | 508 |
| 294 | 20231109 | 140900 | 7780764570 | 5290 | 5280 | 5290 | 5280 | 1447 |
| 295 | 20231109 | 140800 | 7773118820 | 5280 | 5280 | 5280 | 5280 | 739 |
| 296 | 20231109 | 140700 | 7769216900 | 5280 | 5270 | 5280 | 5270 | 1985 |
| 297 | 20231109 | 140600 | 7758747790 | 5270 | 5280 | 5290 | 5270 | 1629 |
| 298 | 20231109 | 140500 | 7750156920 | 5280 | 5280 | 5280 | 5280 | 388 |
| 299 | 20231109 | 140400 | 7748108280 | 5280 | 5280 | 5280 | 5270 | 1587 |
| 300 | 20231109 | 140300 | 7739729970 | 5280 | 5270 | 5280 | 5270 | 872 |
| 301 | 20231109 | 140200 | 7735132500 | 5280 | 5270 | 5280 | 5270 | 1322 |
| 302 | 20231109 | 140100 | 7728156530 | 5270 | 5270 | 5270 | 5260 | 824 |
| 303 | 20231109 | 140000 | 7723814060 | 5270 | 5250 | 5270 | 5250 | 576 |
| 304 | 20231109 | 135900 | 7720784420 | 5260 | 5270 | 5270 | 5260 | 1945 |
| 305 | 20231109 | 135800 | 7710552620 | 5260 | 5260 | 5270 | 5260 | 130 |
| 306 | 20231109 | 135700 | 7709867750 | 5260 | 5260 | 5260 | 5260 | 1800 |
| 307 | 20231109 | 135600 | 7700399750 | 5260 | 5260 | 5270 | 5260 | 6968 |
| 308 | 20231109 | 135500 | 7663734860 | 5270 | 5270 | 5270 | 5260 | 118 |
| 309 | 20231109 | 135400 | 7663113100 | 5260 | 5260 | 5270 | 5250 | 1240 |
| 310 | 20231109 | 135300 | 7656592950 | 5260 | 5260 | 5260 | 5250 | 3444 |
| 311 | 20231109 | 135200 | 7638505700 | 5260 | 5250 | 5280 | 5250 | 4702 |
| 312 | 20231109 | 135100 | 7613761660 | 5250 | 5260 | 5270 | 5250 | 2576 |
| 313 | 20231109 | 135000 | 7600234500 | 5260 | 5250 | 5260 | 5240 | 3302 |
| 314 | 20231109 | 134900 | 7582894500 | 5250 | 5250 | 5260 | 5250 | 2194 |
| 315 | 20231109 | 134800 | 7571375990 | 5250 | 5240 | 5250 | 5230 | 3511 |
| 316 | 20231109 | 134700 | 7552957480 | 5240 | 5230 | 5240 | 5220 | 1165 |
| 317 | 20231109 | 134600 | 7546872920 | 5230 | 5230 | 5230 | 5210 | 3216 |
| 318 | 20231109 | 134500 | 7530100980 | 5220 | 5220 | 5230 | 5220 | 872 |
| 319 | 20231109 | 134400 | 7525546750 | 5220 | 5210 | 5230 | 5210 | 438 |
| 320 | 20231109 | 134300 | 7523260450 | 5200 | 5220 | 5250 | 5200 | 14391 |
| 321 | 20231109 | 134200 | 7448246520 | 5220 | 5220 | 5220 | 5210 | 4083 |
| 322 | 20231109 | 134100 | 7426962870 | 5210 | 5240 | 5240 | 5210 | 35042 |
| 323 | 20231109 | 134000 | 7244136020 | 5240 | 5240 | 5250 | 5230 | 6742 |
| 324 | 20231109 | 133900 | 7208854120 | 5240 | 5240 | 5240 | 5230 | 3682 |
| 325 | 20231109 | 133800 | 7189569680 | 5240 | 5250 | 5250 | 5240 | 3974 |
| 326 | 20231109 | 133700 | 7168737430 | 5250 | 5250 | 5250 | 5240 | 1741 |
| 327 | 20231109 | 133600 | 7159597290 | 5250 | 5260 | 5260 | 5250 | 674 |
| 328 | 20231109 | 133500 | 7156055940 | 5250 | 5250 | 5260 | 5250 | 1301 |
| 329 | 20231109 | 133400 | 7149225010 | 5250 | 5240 | 5250 | 5240 | 1145 |
| 330 | 20231109 | 133300 | 7143224770 | 5240 | 5240 | 5240 | 5230 | 2134 |
| 331 | 20231109 | 133200 | 7132052290 | 5240 | 5260 | 5260 | 5230 | 19903 |
| 332 | 20231109 | 133100 | 7027705700 | 5260 | 5260 | 5270 | 5260 | 2238 |
| 333 | 20231109 | 133000 | 7015929300 | 5260 | 5270 | 5270 | 5250 | 13440 |
| 334 | 20231109 | 132900 | 6945296590 | 5270 | 5270 | 5270 | 5260 | 4678 |
| 335 | 20231109 | 132800 | 6920683330 | 5270 | 5280 | 5280 | 5270 | 6461 |
| 336 | 20231109 | 132700 | 6886627560 | 5280 | 5290 | 5290 | 5280 | 2122 |
| 337 | 20231109 | 132600 | 6875422180 | 5290 | 5280 | 5290 | 5280 | 764 |
| 338 | 20231109 | 132500 | 6871385940 | 5280 | 5280 | 5280 | 5280 | 3933 |
| 339 | 20231109 | 132400 | 6850619700 | 5280 | 5290 | 5290 | 5280 | 3645 |
| 340 | 20231109 | 132300 | 6831370690 | 5290 | 5300 | 5300 | 5280 | 242 |
| 341 | 20231109 | 132200 | 6830089980 | 5300 | 5300 | 5300 | 5290 | 5266 |
| 342 | 20231109 | 132100 | 6802225380 | 5290 | 5300 | 5300 | 5290 | 1279 |
| 343 | 20231109 | 132000 | 6795454310 | 5300 | 5300 | 5300 | 5290 | 1449 |
| 344 | 20231109 | 131900 | 6787780610 | 5300 | 5300 | 5310 | 5290 | 3162 |
| 345 | 20231109 | 131800 | 6771025570 | 5300 | 5300 | 5300 | 5300 | 2693 |
| 346 | 20231109 | 131700 | 6756752670 | 5310 | 5310 | 5310 | 5310 | 672 |
| 347 | 20231109 | 131600 | 6753184350 | 5310 | 5300 | 5310 | 5300 | 462 |
| 348 | 20231109 | 131500 | 6750731230 | 5310 | 5300 | 5320 | 5300 | 1876 |
| 349 | 20231109 | 131400 | 6740785690 | 5310 | 5310 | 5310 | 5310 | 1467 |
| 350 | 20231109 | 131300 | 6732995920 | 5310 | 5310 | 5310 | 5310 | 1684 |
| 351 | 20231109 | 131200 | 6724053880 | 5310 | 5320 | 5320 | 5310 | 124 |
| 352 | 20231109 | 131100 | 6723395380 | 5310 | 5310 | 5320 | 5310 | 1719 |
| 353 | 20231109 | 131000 | 6714267470 | 5320 | 5320 | 5320 | 5310 | 553 |
| 354 | 20231109 | 130900 | 6711330810 | 5320 | 5310 | 5320 | 5310 | 122 |
| 355 | 20231109 | 130800 | 6710681790 | 5310 | 5310 | 5320 | 5310 | 1160 |
| 356 | 20231109 | 130700 | 6704512170 | 5310 | 5320 | 5320 | 5310 | 47 |
| 357 | 20231109 | 130600 | 6704262560 | 5320 | 5320 | 5320 | 5310 | 102 |
| 358 | 20231109 | 130500 | 6703720920 | 5310 | 5310 | 5320 | 5310 | 1455 |
| 359 | 20231109 | 130400 | 6695991990 | 5320 | 5310 | 5320 | 5310 | 757 |
| 360 | 20231109 | 130300 | 6691966630 | 5320 | 5320 | 5320 | 5310 | 80 |
| 361 | 20231109 | 130200 | 6691541120 | 5320 | 5300 | 5320 | 5300 | 6 |
| 362 | 20231109 | 130100 | 6691509250 | 5300 | 5320 | 5320 | 5300 | 1346 |
| 363 | 20231109 | 130000 | 6684365610 | 5310 | 5300 | 5310 | 5290 | 1520 |
| 364 | 20231109 | 125900 | 6676304670 | 5310 | 5300 | 5310 | 5300 | 4704 |
| 365 | 20231109 | 125800 | 6651373160 | 5320 | 5300 | 5320 | 5300 | 2027 |
| 366 | 20231109 | 125700 | 6640627790 | 5300 | 5310 | 5310 | 5300 | 393 |
| 367 | 20231109 | 125600 | 6638544880 | 5310 | 5310 | 5320 | 5300 | 1098 |
| 368 | 20231109 | 125500 | 6632716790 | 5320 | 5310 | 5320 | 5310 | 1725 |
| 369 | 20231109 | 125400 | 6623557000 | 5310 | 5310 | 5320 | 5310 | 4198 |
| 370 | 20231109 | 125300 | 6601263000 | 5310 | 5300 | 5310 | 5300 | 1405 |
| 371 | 20231109 | 125200 | 6593805540 | 5290 | 5290 | 5290 | 5290 | 2200 |
| 372 | 20231109 | 125100 | 6582167540 | 5290 | 5290 | 5290 | 5290 | 849 |
| 373 | 20231109 | 125000 | 6577676330 | 5290 | 5280 | 5290 | 5280 | 1118 |
| 374 | 20231109 | 124900 | 6571773180 | 5290 | 5280 | 5290 | 5280 | 39 |
| 375 | 20231109 | 124800 | 6571566880 | 5290 | 5280 | 5290 | 5280 | 2054 |
| 376 | 20231109 | 124700 | 6560718110 | 5290 | 5280 | 5290 | 5280 | 1467 |
| 377 | 20231109 | 124600 | 6552962370 | 5280 | 5300 | 5300 | 5280 | 507 |
| 378 | 20231109 | 124500 | 6550283330 | 5290 | 5290 | 5290 | 5290 | 200 |
| 379 | 20231109 | 124400 | 6549225330 | 5290 | 5280 | 5290 | 5280 | 822 |
| 380 | 20231109 | 124300 | 6544884830 | 5290 | 5290 | 5290 | 5280 | 796 |
| 381 | 20231109 | 124200 | 6540678230 | 5290 | 5290 | 5290 | 5290 | 975 |
| 382 | 20231109 | 124100 | 6535520480 | 5290 | 5290 | 5290 | 5290 | 1642 |
| 383 | 20231109 | 124000 | 6526834300 | 5290 | 5300 | 5310 | 5290 | 2018 |
| 384 | 20231109 | 123900 | 6516141650 | 5300 | 5310 | 5320 | 5300 | 566 |
| 385 | 20231109 | 123800 | 6513141080 | 5320 | 5310 | 5320 | 5310 | 365 |
| 386 | 20231109 | 123700 | 6511202910 | 5310 | 5300 | 5310 | 5300 | 1159 |
| 387 | 20231109 | 123600 | 6505054140 | 5310 | 5310 | 5310 | 5300 | 65 |
| 388 | 20231109 | 123500 | 6504709390 | 5300 | 5320 | 5320 | 5300 | 1276 |
| 389 | 20231109 | 123400 | 6497938150 | 5320 | 5310 | 5320 | 5300 | 660 |
| 390 | 20231109 | 123300 | 6494434200 | 5310 | 5320 | 5320 | 5300 | 594 |
| 391 | 20231109 | 123200 | 6491283490 | 5320 | 5320 | 5320 | 5320 | 11 |
| 392 | 20231109 | 123100 | 6491224970 | 5320 | 5320 | 5320 | 5300 | 1170 |
| 393 | 20231109 | 123000 | 6485019460 | 5320 | 5330 | 5330 | 5320 | 1053 |
| 394 | 20231109 | 122900 | 6479417480 | 5330 | 5320 | 5330 | 5310 | 1121 |
| 395 | 20231109 | 122800 | 6473454190 | 5320 | 5300 | 5320 | 5300 | 99 |
| 396 | 20231109 | 122700 | 6472929310 | 5320 | 5300 | 5320 | 5290 | 2845 |
| 397 | 20231109 | 122600 | 6457842630 | 5310 | 5330 | 5330 | 5310 | 298 |
| 398 | 20231109 | 122500 | 6456259630 | 5320 | 5330 | 5330 | 5300 | 4919 |
| 399 | 20231109 | 122400 | 6430134180 | 5330 | 5330 | 5340 | 5330 | 972 |
| 400 | 20231109 | 122300 | 6424953410 | 5330 | 5320 | 5330 | 5320 | 418 |
| 401 | 20231109 | 122200 | 6422729630 | 5330 | 5340 | 5340 | 5330 | 2740 |
| 402 | 20231109 | 122100 | 6408123110 | 5340 | 5320 | 5340 | 5320 | 6918 |
| 403 | 20231109 | 122000 | 6371256990 | 5320 | 5330 | 5330 | 5320 | 703 |
| 404 | 20231109 | 121900 | 6367516610 | 5330 | 5320 | 5330 | 5320 | 5446 |
| 405 | 20231109 | 121800 | 6338543860 | 5310 | 5320 | 5320 | 5310 | 1097 |
| 406 | 20231109 | 121700 | 6332714520 | 5320 | 5320 | 5320 | 5320 | 1189 |
| 407 | 20231109 | 121600 | 6326389040 | 5310 | 5300 | 5320 | 5300 | 3178 |
| 408 | 20231109 | 121500 | 6309527090 | 5300 | 5300 | 5300 | 5290 | 608 |
| 409 | 20231109 | 121400 | 6306308360 | 5300 | 5300 | 5310 | 5290 | 1899 |
| 410 | 20231109 | 121300 | 6296242700 | 5280 | 5300 | 5300 | 5280 | 3660 |
| 411 | 20231109 | 121200 | 6276885970 | 5300 | 5300 | 5310 | 5300 | 1712 |
| 412 | 20231109 | 121100 | 6267799800 | 5300 | 5290 | 5300 | 5290 | 1079 |
| 413 | 20231109 | 121000 | 6262083310 | 5280 | 5270 | 5290 | 5270 | 6099 |
| 414 | 20231109 | 120900 | 6229883760 | 5270 | 5290 | 5290 | 5270 | 10537 |
| 415 | 20231109 | 120800 | 6174336990 | 5300 | 5300 | 5300 | 5290 | 1223 |
| 416 | 20231109 | 120700 | 6167867190 | 5290 | 5290 | 5290 | 5270 | 2419 |
| 417 | 20231109 | 120600 | 6155072020 | 5270 | 5290 | 5290 | 5270 | 3289 |
| 418 | 20231109 | 120500 | 6137706670 | 5290 | 5300 | 5300 | 5290 | 2566 |
| 419 | 20231109 | 120400 | 6124132520 | 5290 | 5290 | 5300 | 5280 | 707 |
| 420 | 20231109 | 120300 | 6120397470 | 5290 | 5300 | 5300 | 5290 | 3979 |
| 421 | 20231109 | 120200 | 6099340550 | 5300 | 5300 | 5300 | 5300 | 11 |
| 422 | 20231109 | 120100 | 6099282250 | 5300 | 5300 | 5310 | 5290 | 799 |
| 423 | 20231109 | 120000 | 6095047960 | 5300 | 5300 | 5310 | 5290 | 3765 |
| 424 | 20231109 | 115900 | 6075066460 | 5300 | 5300 | 5310 | 5300 | 1285 |
| 425 | 20231109 | 115800 | 6068255950 | 5300 | 5300 | 5310 | 5300 | 4521 |
| 426 | 20231109 | 115700 | 6044294630 | 5310 | 5300 | 5310 | 5300 | 625 |
| 427 | 20231109 | 115600 | 6040981860 | 5300 | 5310 | 5310 | 5300 | 1477 |
| 428 | 20231109 | 115500 | 6033153680 | 5300 | 5310 | 5310 | 5300 | 6316 |
| 429 | 20231109 | 115400 | 5999678370 | 5310 | 5310 | 5320 | 5300 | 6395 |
| 430 | 20231109 | 115300 | 5965722400 | 5310 | 5300 | 5310 | 5300 | 506 |
| 431 | 20231109 | 115200 | 5963040540 | 5300 | 5310 | 5310 | 5300 | 5597 |
| 432 | 20231109 | 115100 | 5933335890 | 5310 | 5310 | 5310 | 5300 | 1005 |
| 433 | 20231109 | 115000 | 5928004540 | 5310 | 5310 | 5310 | 5310 | 130 |
| 434 | 20231109 | 114900 | 5927314240 | 5300 | 5310 | 5310 | 5300 | 861 |
| 435 | 20231109 | 114800 | 5922747210 | 5310 | 5310 | 5310 | 5300 | 1139 |
| 436 | 20231109 | 114700 | 5916701650 | 5310 | 5300 | 5310 | 5300 | 1331 |
| 437 | 20231109 | 114600 | 5909637830 | 5310 | 5300 | 5310 | 5300 | 414 |
| 438 | 20231109 | 114500 | 5907443110 | 5300 | 5310 | 5310 | 5300 | 1052 |
| 439 | 20231109 | 114400 | 5901866590 | 5310 | 5290 | 5310 | 5290 | 1606 |
| 440 | 20231109 | 114300 | 5893340650 | 5290 | 5300 | 5300 | 5290 | 1996 |
| 441 | 20231109 | 114200 | 5882773760 | 5300 | 5310 | 5310 | 5280 | 3499 |
| 442 | 20231109 | 114100 | 5864229620 | 5310 | 5290 | 5310 | 5290 | 1364 |
| 443 | 20231109 | 114000 | 5856989180 | 5280 | 5270 | 5300 | 5270 | 19243 |
| 444 | 20231109 | 113900 | 5755051910 | 5280 | 5280 | 5280 | 5280 | 375 |
| 445 | 20231109 | 113800 | 5753071910 | 5280 | 5280 | 5280 | 5270 | 561 |
| 446 | 20231109 | 113700 | 5750110330 | 5280 | 5280 | 5280 | 5270 | 681 |
| 447 | 20231109 | 113600 | 5746519850 | 5280 | 5280 | 5280 | 5280 | 699 |
| 448 | 20231109 | 113500 | 5742829130 | 5270 | 5260 | 5280 | 5260 | 1868 |
| 449 | 20231109 | 113400 | 5732988150 | 5270 | 5260 | 5270 | 5260 | 858 |
| 450 | 20231109 | 113300 | 5728467380 | 5260 | 5270 | 5270 | 5250 | 2431 |
| 451 | 20231109 | 113200 | 5715696580 | 5250 | 5260 | 5270 | 5250 | 4656 |
| 452 | 20231109 | 113100 | 5691247780 | 5260 | 5260 | 5260 | 5250 | 5757 |
| 453 | 20231109 | 113000 | 5661003920 | 5250 | 5270 | 5270 | 5250 | 12280 |
| 454 | 20231109 | 112900 | 5596446560 | 5260 | 5270 | 5270 | 5260 | 1224 |
| 455 | 20231109 | 112800 | 5590005420 | 5270 | 5270 | 5270 | 5260 | 2423 |
| 456 | 20231109 | 112700 | 5577250250 | 5270 | 5290 | 5290 | 5260 | 592 |
| 457 | 20231109 | 112600 | 5574128170 | 5280 | 5280 | 5280 | 5270 | 3153 |
| 458 | 20231109 | 112500 | 5557505500 | 5270 | 5280 | 5280 | 5270 | 1008 |
| 459 | 20231109 | 112400 | 5552183710 | 5280 | 5270 | 5280 | 5270 | 1430 |
| 460 | 20231109 | 112300 | 5544640310 | 5280 | 5270 | 5280 | 5270 | 3708 |
| 461 | 20231109 | 112200 | 5525082450 | 5280 | 5280 | 5280 | 5270 | 3529 |
| 462 | 20231109 | 112100 | 5506459360 | 5280 | 5300 | 5300 | 5280 | 5218 |
| 463 | 20231109 | 112000 | 5478851020 | 5300 | 5300 | 5300 | 5300 | 320 |
| 464 | 20231109 | 111900 | 5477155020 | 5300 | 5300 | 5300 | 5300 | 2568 |
| 465 | 20231109 | 111800 | 5463544620 | 5300 | 5290 | 5300 | 5280 | 1210 |
| 466 | 20231109 | 111700 | 5457143240 | 5290 | 5300 | 5300 | 5280 | 5100 |
| 467 | 20231109 | 111600 | 5430156080 | 5300 | 5300 | 5300 | 5290 | 184 |
| 468 | 20231109 | 111500 | 5429182500 | 5290 | 5280 | 5290 | 5280 | 1016 |
| 469 | 20231109 | 111400 | 5423810410 | 5280 | 5300 | 5300 | 5280 | 4853 |
| 470 | 20231109 | 111300 | 5398159120 | 5300 | 5300 | 5310 | 5300 | 476 |
| 471 | 20231109 | 111200 | 5395632150 | 5300 | 5300 | 5310 | 5300 | 2669 |
| 472 | 20231109 | 111100 | 5381483550 | 5310 | 5310 | 5310 | 5300 | 3079 |
| 473 | 20231109 | 111000 | 5365134650 | 5310 | 5310 | 5310 | 5310 | 605 |
| 474 | 20231109 | 110900 | 5361922100 | 5310 | 5300 | 5310 | 5300 | 2203 |
| 475 | 20231109 | 110800 | 5350245190 | 5300 | 5290 | 5300 | 5290 | 4279 |
| 476 | 20231109 | 110700 | 5327603640 | 5290 | 5290 | 5300 | 5290 | 1315 |
| 477 | 20231109 | 110600 | 5320646790 | 5290 | 5270 | 5290 | 5270 | 1014 |
| 478 | 20231109 | 110500 | 5315295830 | 5270 | 5280 | 5280 | 5270 | 2202 |
| 479 | 20231109 | 110400 | 5303689960 | 5280 | 5290 | 5290 | 5280 | 2962 |
| 480 | 20231109 | 110300 | 5288050230 | 5290 | 5290 | 5300 | 5280 | 2130 |
| 481 | 20231109 | 110200 | 5276781220 | 5290 | 5300 | 5300 | 5280 | 164 |
| 482 | 20231109 | 110100 | 5275913200 | 5280 | 5280 | 5280 | 5270 | 3860 |
| 483 | 20231109 | 110000 | 5255537340 | 5280 | 5280 | 5280 | 5280 | 954 |
| 484 | 20231109 | 105900 | 5250500220 | 5280 | 5290 | 5300 | 5280 | 2212 |
| 485 | 20231109 | 105800 | 5238800600 | 5270 | 5260 | 5300 | 5260 | 1213 |
| 486 | 20231109 | 105700 | 5232408120 | 5260 | 5260 | 5260 | 5250 | 3151 |
| 487 | 20231109 | 105600 | 5215833930 | 5260 | 5260 | 5270 | 5250 | 3727 |
| 488 | 20231109 | 105500 | 5196227720 | 5250 | 5270 | 5280 | 5250 | 7308 |
| 489 | 20231109 | 105400 | 5157756590 | 5280 | 5280 | 5290 | 5270 | 4047 |
| 490 | 20231109 | 105300 | 5136394820 | 5280 | 5310 | 5310 | 5280 | 7669 |
| 491 | 20231109 | 105200 | 5095821250 | 5300 | 5310 | 5310 | 5300 | 3679 |
| 492 | 20231109 | 105100 | 5076322500 | 5310 | 5310 | 5310 | 5300 | 407 |
| 493 | 20231109 | 105000 | 5074161820 | 5310 | 5310 | 5320 | 5300 | 199 |
| 494 | 20231109 | 104900 | 5073106770 | 5310 | 5320 | 5320 | 5300 | 4029 |
| 495 | 20231109 | 104800 | 5051712770 | 5320 | 5310 | 5320 | 5300 | 3184 |
| 496 | 20231109 | 104700 | 5034801230 | 5310 | 5310 | 5310 | 5310 | 1520 |
| 497 | 20231109 | 104600 | 5026730030 | 5310 | 5300 | 5310 | 5300 | 2294 |
| 498 | 20231109 | 104500 | 5014563880 | 5300 | 5320 | 5320 | 5300 | 289 |
| 499 | 20231109 | 104400 | 5013029720 | 5320 | 5320 | 5320 | 5310 | 982 |
| 500 | 20231109 | 104300 | 5007813460 | 5320 | 5300 | 5320 | 5290 | 8466 |
| 501 | 20231109 | 104200 | 4962944660 | 5290 | 5330 | 5330 | 5290 | 4794 |
| 502 | 20231109 | 104100 | 4937511220 | 5330 | 5320 | 5330 | 5320 | 719 |
| 503 | 20231109 | 104000 | 4933684840 | 5320 | 5310 | 5330 | 5310 | 1263 |
| 504 | 20231109 | 103900 | 4926961000 | 5310 | 5300 | 5310 | 5300 | 3127 |
| 505 | 20231109 | 103800 | 4910364850 | 5300 | 5300 | 5300 | 5290 | 1031 |
| 506 | 20231109 | 103700 | 4904909450 | 5300 | 5300 | 5300 | 5290 | 3673 |
| 507 | 20231109 | 103600 | 4885450600 | 5300 | 5290 | 5300 | 5290 | 1356 |
| 508 | 20231109 | 103500 | 4878276230 | 5290 | 5300 | 5310 | 5290 | 2444 |
| 509 | 20231109 | 103400 | 4865329530 | 5300 | 5300 | 5310 | 5270 | 10281 |
| 510 | 20231109 | 103300 | 4810973240 | 5300 | 5280 | 5310 | 5280 | 24142 |
| 511 | 20231109 | 103200 | 4683252950 | 5280 | 5320 | 5320 | 5280 | 6037 |
| 512 | 20231109 | 103100 | 4651307800 | 5320 | 5300 | 5320 | 5300 | 4201 |
| 513 | 20231109 | 103000 | 4629027390 | 5290 | 5290 | 5300 | 5290 | 1496 |
| 514 | 20231109 | 102900 | 4621110570 | 5300 | 5280 | 5300 | 5280 | 2822 |
| 515 | 20231109 | 102800 | 4606204670 | 5280 | 5280 | 5300 | 5280 | 1219 |
| 516 | 20231109 | 102700 | 4599766350 | 5280 | 5280 | 5300 | 5280 | 4172 |
| 517 | 20231109 | 102600 | 4577737370 | 5300 | 5300 | 5300 | 5270 | 479 |
| 518 | 20231109 | 102500 | 4575205860 | 5270 | 5300 | 5300 | 5270 | 5067 |
| 519 | 20231109 | 102400 | 4548430330 | 5310 | 5280 | 5310 | 5280 | 251 |
| 520 | 20231109 | 102300 | 4547103770 | 5280 | 5330 | 5330 | 5280 | 5891 |
| 521 | 20231109 | 102200 | 4515800250 | 5330 | 5320 | 5330 | 5310 | 2625 |
| 522 | 20231109 | 102100 | 4501824360 | 5310 | 5280 | 5310 | 5280 | 13187 |
| 523 | 20231109 | 102000 | 4431976250 | 5250 | 5280 | 5290 | 5250 | 20422 |
| 524 | 20231109 | 101900 | 4324508330 | 5280 | 5300 | 5300 | 5270 | 4645 |
| 525 | 20231109 | 101800 | 4299990820 | 5300 | 5280 | 5310 | 5280 | 2512 |
| 526 | 20231109 | 101700 | 4286700400 | 5300 | 5310 | 5310 | 5280 | 3955 |
| 527 | 20231109 | 101600 | 4265771420 | 5310 | 5310 | 5310 | 5300 | 760 |
| 528 | 20231109 | 101500 | 4261738400 | 5310 | 5320 | 5320 | 5310 | 3121 |
| 529 | 20231109 | 101400 | 4245165690 | 5320 | 5310 | 5320 | 5300 | 8194 |
| 530 | 20231109 | 101300 | 4201666510 | 5310 | 5300 | 5310 | 5300 | 1524 |
| 531 | 20231109 | 101200 | 4193575320 | 5300 | 5310 | 5310 | 5300 | 1449 |
| 532 | 20231109 | 101100 | 4185894550 | 5300 | 5310 | 5310 | 5300 | 989 |
| 533 | 20231109 | 101000 | 4180651840 | 5310 | 5280 | 5310 | 5280 | 3171 |
| 534 | 20231109 | 100900 | 4163839100 | 5280 | 5290 | 5290 | 5270 | 3801 |
| 535 | 20231109 | 100800 | 4143794800 | 5290 | 5290 | 5290 | 5280 | 9212 |
| 536 | 20231109 | 100700 | 4095132130 | 5300 | 5310 | 5330 | 5300 | 2989 |
| 537 | 20231109 | 100600 | 4079279490 | 5330 | 5320 | 5330 | 5300 | 4306 |
| 538 | 20231109 | 100500 | 4056442580 | 5320 | 5310 | 5320 | 5310 | 738 |
| 539 | 20231109 | 100400 | 4052518240 | 5310 | 5330 | 5340 | 5310 | 6762 |
| 540 | 20231109 | 100300 | 4016526590 | 5340 | 5350 | 5350 | 5330 | 5181 |
| 541 | 20231109 | 100200 | 3988852910 | 5360 | 5350 | 5360 | 5340 | 5415 |
| 542 | 20231109 | 100100 | 3959869050 | 5360 | 5310 | 5360 | 5310 | 5889 |
| 543 | 20231109 | 100000 | 3928488980 | 5310 | 5300 | 5310 | 5290 | 5719 |
| 544 | 20231109 | 095900 | 3898186600 | 5300 | 5300 | 5310 | 5290 | 1315 |
| 545 | 20231109 | 095800 | 3891217100 | 5310 | 5300 | 5310 | 5300 | 2497 |
| 546 | 20231109 | 095700 | 3877964260 | 5310 | 5320 | 5320 | 5300 | 10135 |
| 547 | 20231109 | 095600 | 3824184640 | 5320 | 5290 | 5330 | 5290 | 5519 |
| 548 | 20231109 | 095500 | 3794877090 | 5310 | 5270 | 5310 | 5260 | 6694 |
| 549 | 20231109 | 095400 | 3759560200 | 5270 | 5260 | 5270 | 5260 | 4682 |
| 550 | 20231109 | 095300 | 3734931170 | 5260 | 5280 | 5280 | 5250 | 6859 |
| 551 | 20231109 | 095200 | 3698825570 | 5280 | 5270 | 5290 | 5260 | 8441 |
| 552 | 20231109 | 095100 | 3654323110 | 5270 | 5250 | 5270 | 5250 | 7461 |
| 553 | 20231109 | 095000 | 3615078140 | 5260 | 5260 | 5280 | 5250 | 13769 |
| 554 | 20231109 | 094900 | 3542540610 | 5270 | 5270 | 5280 | 5260 | 6940 |
| 555 | 20231109 | 094800 | 3505995440 | 5270 | 5230 | 5270 | 5230 | 21005 |
| 556 | 20231109 | 094700 | 3395719570 | 5240 | 5220 | 5250 | 5210 | 23190 |
| 557 | 20231109 | 094600 | 3274576350 | 5230 | 5250 | 5250 | 5210 | 18205 |
| 558 | 20231109 | 094500 | 3179510530 | 5260 | 5310 | 5310 | 5210 | 43594 |
| 559 | 20231109 | 094400 | 2951043280 | 5300 | 5320 | 5330 | 5300 | 3356 |
| 560 | 20231109 | 094300 | 2933220390 | 5320 | 5300 | 5320 | 5290 | 6647 |
| 561 | 20231109 | 094200 | 2897987710 | 5300 | 5250 | 5320 | 5250 | 11378 |
| 562 | 20231109 | 094100 | 2837723900 | 5260 | 5300 | 5300 | 5250 | 27698 |
| 563 | 20231109 | 094000 | 2691884470 | 5300 | 5290 | 5310 | 5270 | 12436 |
| 564 | 20231109 | 093900 | 2625991860 | 5300 | 5330 | 5340 | 5290 | 16412 |
| 565 | 20231109 | 093800 | 2538850420 | 5340 | 5310 | 5380 | 5310 | 7838 |
| 566 | 20231109 | 093700 | 2497123980 | 5300 | 5290 | 5330 | 5260 | 23971 |
| 567 | 20231109 | 093600 | 2370241660 | 5300 | 5360 | 5370 | 5290 | 48535 |
| 568 | 20231109 | 093500 | 2111859850 | 5380 | 5420 | 5420 | 5360 | 48119 |
| 569 | 20231109 | 093400 | 1852445770 | 5420 | 5420 | 5440 | 5410 | 4817 |
| 570 | 20231109 | 093300 | 1826348050 | 5430 | 5450 | 5450 | 5420 | 12776 |
| 571 | 20231109 | 093200 | 1757005820 | 5440 | 5440 | 5450 | 5430 | 2411 |
| 572 | 20231109 | 093100 | 1743898160 | 5440 | 5440 | 5440 | 5420 | 2619 |
| 573 | 20231109 | 093000 | 1729683020 | 5430 | 5430 | 5440 | 5430 | 7330 |
| 574 | 20231109 | 092900 | 1689871110 | 5430 | 5440 | 5440 | 5420 | 6070 |
| 575 | 20231109 | 092800 | 1656904060 | 5440 | 5470 | 5470 | 5440 | 18592 |
| 576 | 20231109 | 092700 | 1555513000 | 5460 | 5460 | 5470 | 5460 | 399 |
| 577 | 20231109 | 092600 | 1553333930 | 5460 | 5470 | 5480 | 5460 | 3893 |
| 578 | 20231109 | 092500 | 1532052390 | 5460 | 5470 | 5480 | 5450 | 3254 |
| 579 | 20231109 | 092400 | 1514250780 | 5470 | 5430 | 5470 | 5420 | 16556 |
| 580 | 20231109 | 092300 | 1424201330 | 5440 | 5460 | 5460 | 5440 | 5878 |
| 581 | 20231109 | 092200 | 1392171120 | 5460 | 5460 | 5460 | 5450 | 2681 |
| 582 | 20231109 | 092100 | 1377545660 | 5460 | 5460 | 5470 | 5460 | 3279 |
| 583 | 20231109 | 092000 | 1359642160 | 5460 | 5470 | 5470 | 5450 | 6571 |
| 584 | 20231109 | 091900 | 1323759530 | 5470 | 5470 | 5480 | 5460 | 2600 |
| 585 | 20231109 | 091800 | 1309541250 | 5470 | 5490 | 5490 | 5450 | 7720 |
| 586 | 20231109 | 091700 | 1267256440 | 5490 | 5470 | 5490 | 5430 | 14129 |
| 587 | 20231109 | 091600 | 1190234420 | 5460 | 5460 | 5470 | 5440 | 2299 |
| 588 | 20231109 | 091500 | 1177681790 | 5470 | 5450 | 5480 | 5430 | 5432 |
| 589 | 20231109 | 091400 | 1148049780 | 5450 | 5440 | 5460 | 5420 | 2674 |
| 590 | 20231109 | 091300 | 1133509790 | 5430 | 5420 | 5450 | 5410 | 13322 |
| 591 | 20231109 | 091200 | 1061200250 | 5420 | 5430 | 5450 | 5420 | 5498 |
| 592 | 20231109 | 091100 | 1031372660 | 5440 | 5440 | 5460 | 5440 | 3798 |
| 593 | 20231109 | 091000 | 1010701590 | 5430 | 5430 | 5470 | 5400 | 30667 |
| 594 | 20231109 | 090900 | 844482830 | 5440 | 5480 | 5490 | 5430 | 22725 |
| 595 | 20231109 | 090800 | 720463710 | 5480 | 5500 | 5500 | 5480 | 7060 |
| 596 | 20231109 | 090700 | 681686900 | 5500 | 5510 | 5510 | 5490 | 7080 |
| 597 | 20231109 | 090600 | 642729880 | 5510 | 5500 | 5520 | 5500 | 11354 |
| 598 | 20231109 | 090500 | 580180660 | 5500 | 5510 | 5520 | 5500 | 12052 |
| 599 | 20231109 | 090400 | 513825790 | 5510 | 5500 | 5520 | 5490 | 11460 |
| 600 | 20231109 | 090300 | 450661030 | 5510 | 5510 | 5560 | 5490 | 24840 |
| 601 | 20231109 | 090200 | 313624990 | 5510 | 5450 | 5510 | 5440 | 28421 |
| 602 | 20231109 | 090100 | 157718250 | 5460 | 5500 | 5510 | 5460 | 10468 |
| 603 | 20231109 | 090000 | 100217150 | 5500 | 5460 | 5510 | 5450 | 16729 |