30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 25695 |
| 3 | 20231109 | 184600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 4 | 20231109 | 184500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 5 | 20231109 | 184400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 6 | 20231109 | 184300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 7 | 20231109 | 184200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 8 | 20231109 | 184100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 9 | 20231109 | 184000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 10 | 20231109 | 183900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 11 | 20231109 | 183800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 12 | 20231109 | 183700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 13 | 20231109 | 183600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 14 | 20231109 | 183500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 15 | 20231109 | 183400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 16 | 20231109 | 183300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 17 | 20231109 | 183200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 18 | 20231109 | 183100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 19 | 20231109 | 183000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 20 | 20231109 | 182900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 21 | 20231109 | 182800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 22 | 20231109 | 182700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 23 | 20231109 | 182600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 24 | 20231109 | 182500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 25 | 20231109 | 182400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 26 | 20231109 | 182300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 27 | 20231109 | 182200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 28 | 20231109 | 182100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 29 | 20231109 | 182000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 30 | 20231109 | 181900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 31 | 20231109 | 181800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 32 | 20231109 | 181700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 25695 |
| 33 | 20231109 | 181600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 34 | 20231109 | 181500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 35 | 20231109 | 181400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 36 | 20231109 | 181300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 37 | 20231109 | 181200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 38 | 20231109 | 181100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 39 | 20231109 | 181000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 40 | 20231109 | 180900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 41 | 20231109 | 180800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 42 | 20231109 | 180700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 43 | 20231109 | 180600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 44 | 20231109 | 180500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 45 | 20231109 | 180400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 46 | 20231109 | 180300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 47 | 20231109 | 180200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 48 | 20231109 | 180100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 49 | 20231109 | 180000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 50 | 20231109 | 175900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 51 | 20231109 | 175800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 52 | 20231109 | 175700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 53 | 20231109 | 175600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 54 | 20231109 | 175500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 55 | 20231109 | 175400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 56 | 20231109 | 175300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 57 | 20231109 | 175200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 58 | 20231109 | 175100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 59 | 20231109 | 175000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 60 | 20231109 | 174900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 61 | 20231109 | 174800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 62 | 20231109 | 174700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 25695 |
| 63 | 20231109 | 174600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 64 | 20231109 | 174500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 65 | 20231109 | 174400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 66 | 20231109 | 174300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 67 | 20231109 | 174200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 68 | 20231109 | 174100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 69 | 20231109 | 174000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 70 | 20231109 | 173900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 71 | 20231109 | 173800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 72 | 20231109 | 173700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 73 | 20231109 | 173600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 74 | 20231109 | 173500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 75 | 20231109 | 173400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 76 | 20231109 | 173300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 77 | 20231109 | 173200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 78 | 20231109 | 173100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 79 | 20231109 | 173000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 80 | 20231109 | 172900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 81 | 20231109 | 172800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 82 | 20231109 | 172700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 83 | 20231109 | 172600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 84 | 20231109 | 172500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 85 | 20231109 | 172400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 86 | 20231109 | 172300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 87 | 20231109 | 172200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 88 | 20231109 | 172100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 89 | 20231109 | 172000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 90 | 20231109 | 171900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 91 | 20231109 | 171800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 92 | 20231109 | 171700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 25695 |
| 93 | 20231109 | 171600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 94 | 20231109 | 171500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 95 | 20231109 | 171400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 96 | 20231109 | 171300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 97 | 20231109 | 171200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 98 | 20231109 | 171100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 99 | 20231109 | 171000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 100 | 20231109 | 170900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 101 | 20231109 | 170800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 102 | 20231109 | 170700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 103 | 20231109 | 170600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 104 | 20231109 | 170500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 105 | 20231109 | 170400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 106 | 20231109 | 170300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 107 | 20231109 | 170200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 108 | 20231109 | 170100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 109 | 20231109 | 170000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 110 | 20231109 | 165900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 111 | 20231109 | 165800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 112 | 20231109 | 165700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 113 | 20231109 | 165600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 114 | 20231109 | 165500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 115 | 20231109 | 165400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 116 | 20231109 | 165300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 117 | 20231109 | 165200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 118 | 20231109 | 165100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 119 | 20231109 | 165000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 120 | 20231109 | 164900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 121 | 20231109 | 164800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 122 | 20231109 | 164700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 25695 |
| 123 | 20231109 | 164600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 124 | 20231109 | 164500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 125 | 20231109 | 164400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 126 | 20231109 | 164300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 127 | 20231109 | 164200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 128 | 20231109 | 164100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 129 | 20231109 | 164000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 130 | 20231109 | 163900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 131 | 20231109 | 163800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 132 | 20231109 | 163700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 133 | 20231109 | 163600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 134 | 20231109 | 163500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 135 | 20231109 | 163400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 136 | 20231109 | 163300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 137 | 20231109 | 163200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 138 | 20231109 | 163100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 139 | 20231109 | 163000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 140 | 20231109 | 162900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 141 | 20231109 | 162800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 142 | 20231109 | 162700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 143 | 20231109 | 162600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 144 | 20231109 | 162500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 145 | 20231109 | 162400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 146 | 20231109 | 162300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 147 | 20231109 | 162200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 148 | 20231109 | 162100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 149 | 20231109 | 162000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 150 | 20231109 | 161900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 151 | 20231109 | 161800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 152 | 20231109 | 161700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 25695 |
| 153 | 20231109 | 161600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 154 | 20231109 | 161500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 155 | 20231109 | 161400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 156 | 20231109 | 161300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 157 | 20231109 | 161200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 158 | 20231109 | 161100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 159 | 20231109 | 161000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 160 | 20231109 | 160900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 161 | 20231109 | 160800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 162 | 20231109 | 160700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 163 | 20231109 | 160600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 164 | 20231109 | 160500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 165 | 20231109 | 160400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 166 | 20231109 | 160300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 167 | 20231109 | 160200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 168 | 20231109 | 160100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 169 | 20231109 | 160000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 170 | 20231109 | 155900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 171 | 20231109 | 155800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 172 | 20231109 | 155700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 173 | 20231109 | 155600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 174 | 20231109 | 155500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 175 | 20231109 | 155400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 176 | 20231109 | 155300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 177 | 20231109 | 155200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 178 | 20231109 | 155100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 179 | 20231109 | 155000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 180 | 20231109 | 154900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 181 | 20231109 | 154800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 182 | 20231109 | 154700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 25695 |
| 183 | 20231109 | 154600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 184 | 20231109 | 154500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 185 | 20231109 | 154400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 186 | 20231109 | 154300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 187 | 20231109 | 154200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 188 | 20231109 | 154100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 189 | 20231109 | 154000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 190 | 20231109 | 153900 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 191 | 20231109 | 153800 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 192 | 20231109 | 153700 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 193 | 20231109 | 153600 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 194 | 20231109 | 153500 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20231109 | 153400 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20231109 | 153300 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20231109 | 153200 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20231109 | 153100 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20231109 | 153000 | 12576682320 | 8730 | 8730 | 8730 | 8730 | 25695 |
| 200 | 20231109 | 152900 | 12352364970 | 8730 | 8730 | 8730 | 8730 | 0 |
| 201 | 20231109 | 152800 | 12352364970 | 8730 | 8730 | 8730 | 8730 | 0 |
| 202 | 20231109 | 152700 | 12352364970 | 8730 | 8730 | 8730 | 8730 | 0 |
| 203 | 20231109 | 152600 | 12352364970 | 8730 | 8730 | 8730 | 8730 | 0 |
| 204 | 20231109 | 152500 | 12352364970 | 8730 | 8730 | 8730 | 8730 | 0 |
| 205 | 20231109 | 152400 | 12352364970 | 8730 | 8730 | 8730 | 8730 | 0 |
| 206 | 20231109 | 152300 | 12352364970 | 8730 | 8730 | 8730 | 8730 | 0 |
| 207 | 20231109 | 152200 | 12352364970 | 8730 | 8730 | 8730 | 8730 | 0 |
| 208 | 20231109 | 152100 | 12352364970 | 8730 | 8730 | 8730 | 8730 | 0 |
| 209 | 20231109 | 152000 | 12352364970 | 8730 | 8730 | 8730 | 8730 | 0 |
| 210 | 20231109 | 151900 | 12352364970 | 8730 | 8720 | 8730 | 8710 | 3432 |
| 211 | 20231109 | 151800 | 12322437140 | 8720 | 8720 | 8730 | 8710 | 1085 |
| 212 | 20231109 | 151700 | 12312975560 | 8700 | 8710 | 8720 | 8700 | 3518 |
| 213 | 20231109 | 151600 | 12282320210 | 8710 | 8690 | 8720 | 8690 | 5921 |
| 214 | 20231109 | 151500 | 12230758610 | 8700 | 8710 | 8710 | 8690 | 2262 |
| 215 | 20231109 | 151400 | 12211080280 | 8720 | 8710 | 8720 | 8700 | 989 |
| 216 | 20231109 | 151300 | 12202471790 | 8720 | 8700 | 8730 | 8700 | 1743 |
| 217 | 20231109 | 151200 | 12187284430 | 8690 | 8710 | 8720 | 8690 | 6313 |
| 218 | 20231109 | 151100 | 12132352210 | 8720 | 8710 | 8720 | 8700 | 240 |
| 219 | 20231109 | 151000 | 12130263050 | 8700 | 8720 | 8730 | 8700 | 1581 |
| 220 | 20231109 | 150900 | 12116491700 | 8720 | 8730 | 8730 | 8720 | 1512 |
| 221 | 20231109 | 150800 | 12103306040 | 8730 | 8750 | 8750 | 8730 | 2751 |
| 222 | 20231109 | 150700 | 12079268100 | 8750 | 8770 | 8770 | 8750 | 2735 |
| 223 | 20231109 | 150600 | 12055320360 | 8760 | 8770 | 8770 | 8760 | 1591 |
| 224 | 20231109 | 150500 | 12041367430 | 8770 | 8770 | 8770 | 8760 | 951 |
| 225 | 20231109 | 150400 | 12033031980 | 8770 | 8770 | 8770 | 8760 | 1092 |
| 226 | 20231109 | 150300 | 12023455150 | 8780 | 8770 | 8780 | 8770 | 780 |
| 227 | 20231109 | 150200 | 12016610810 | 8770 | 8750 | 8770 | 8750 | 2177 |
| 228 | 20231109 | 150100 | 11997543770 | 8750 | 8740 | 8750 | 8740 | 355 |
| 229 | 20231109 | 150000 | 11994439940 | 8730 | 8750 | 8750 | 8730 | 1882 |
| 230 | 20231109 | 145900 | 11978008780 | 8730 | 8750 | 8750 | 8730 | 547 |
| 231 | 20231109 | 145800 | 11973231340 | 8740 | 8740 | 8750 | 8740 | 991 |
| 232 | 20231109 | 145700 | 11964569980 | 8750 | 8740 | 8750 | 8740 | 2676 |
| 233 | 20231109 | 145600 | 11941171200 | 8740 | 8730 | 8740 | 8730 | 1154 |
| 234 | 20231109 | 145500 | 11931093960 | 8730 | 8720 | 8730 | 8720 | 852 |
| 235 | 20231109 | 145400 | 11923664390 | 8710 | 8720 | 8720 | 8710 | 1443 |
| 236 | 20231109 | 145300 | 11911095610 | 8720 | 8720 | 8720 | 8710 | 723 |
| 237 | 20231109 | 145200 | 11904798010 | 8730 | 8730 | 8730 | 8710 | 1199 |
| 238 | 20231109 | 145100 | 11894341540 | 8730 | 8720 | 8740 | 8720 | 44 |
| 239 | 20231109 | 145000 | 11893957140 | 8720 | 8740 | 8740 | 8720 | 517 |
| 240 | 20231109 | 144900 | 11889444490 | 8740 | 8740 | 8740 | 8740 | 119 |
| 241 | 20231109 | 144800 | 11888404430 | 8750 | 8720 | 8750 | 8710 | 1205 |
| 242 | 20231109 | 144700 | 11877908170 | 8720 | 8710 | 8750 | 8710 | 530 |
| 243 | 20231109 | 144600 | 11873286240 | 8710 | 8720 | 8740 | 8710 | 1714 |
| 244 | 20231109 | 144500 | 11858340850 | 8720 | 8720 | 8720 | 8710 | 390 |
| 245 | 20231109 | 144400 | 11854940100 | 8720 | 8720 | 8720 | 8710 | 1139 |
| 246 | 20231109 | 144300 | 11845017340 | 8710 | 8730 | 8730 | 8710 | 1962 |
| 247 | 20231109 | 144200 | 11827906810 | 8730 | 8740 | 8740 | 8720 | 1843 |
| 248 | 20231109 | 144100 | 11811814710 | 8740 | 8740 | 8760 | 8730 | 1151 |
| 249 | 20231109 | 144000 | 11801758990 | 8740 | 8740 | 8740 | 8740 | 692 |
| 250 | 20231109 | 143900 | 11795710910 | 8750 | 8760 | 8760 | 8750 | 295 |
| 251 | 20231109 | 143800 | 11793126810 | 8750 | 8740 | 8770 | 8740 | 5936 |
| 252 | 20231109 | 143700 | 11741186510 | 8740 | 8720 | 8740 | 8720 | 1229 |
| 253 | 20231109 | 143600 | 11730461260 | 8730 | 8720 | 8730 | 8720 | 1438 |
| 254 | 20231109 | 143500 | 11717921390 | 8720 | 8730 | 8730 | 8720 | 1312 |
| 255 | 20231109 | 143400 | 11706480520 | 8730 | 8720 | 8730 | 8720 | 869 |
| 256 | 20231109 | 143300 | 11698901840 | 8720 | 8720 | 8730 | 8720 | 2054 |
| 257 | 20231109 | 143200 | 11680985900 | 8720 | 8730 | 8740 | 8710 | 1372 |
| 258 | 20231109 | 143100 | 11669022170 | 8730 | 8740 | 8740 | 8720 | 333 |
| 259 | 20231109 | 143000 | 11666118320 | 8740 | 8760 | 8760 | 8730 | 2920 |
| 260 | 20231109 | 142900 | 11640591950 | 8760 | 8750 | 8770 | 8750 | 1303 |
| 261 | 20231109 | 142800 | 11629187120 | 8750 | 8770 | 8770 | 8750 | 2038 |
| 262 | 20231109 | 142700 | 11611340510 | 8770 | 8770 | 8770 | 8760 | 813 |
| 263 | 20231109 | 142600 | 11604211360 | 8770 | 8780 | 8780 | 8770 | 507 |
| 264 | 20231109 | 142500 | 11599764860 | 8780 | 8780 | 8780 | 8770 | 1044 |
| 265 | 20231109 | 142400 | 11590603560 | 8780 | 8780 | 8780 | 8770 | 3269 |
| 266 | 20231109 | 142300 | 11561903410 | 8770 | 8760 | 8780 | 8760 | 818 |
| 267 | 20231109 | 142200 | 11554730840 | 8760 | 8770 | 8770 | 8760 | 82 |
| 268 | 20231109 | 142100 | 11554012360 | 8750 | 8770 | 8780 | 8750 | 5893 |
| 269 | 20231109 | 142000 | 11502418280 | 8770 | 8800 | 8800 | 8770 | 3535 |
| 270 | 20231109 | 141900 | 11471371040 | 8810 | 8830 | 8830 | 8810 | 1216 |
| 271 | 20231109 | 141800 | 11460650790 | 8830 | 8830 | 8840 | 8830 | 956 |
| 272 | 20231109 | 141700 | 11452205610 | 8830 | 8820 | 8830 | 8810 | 2783 |
| 273 | 20231109 | 141600 | 11427644180 | 8810 | 8800 | 8810 | 8780 | 1685 |
| 274 | 20231109 | 141500 | 11412814230 | 8800 | 8760 | 8810 | 8760 | 1875 |
| 275 | 20231109 | 141400 | 11396337070 | 8790 | 8780 | 8790 | 8740 | 5342 |
| 276 | 20231109 | 141300 | 11349589740 | 8800 | 8760 | 8810 | 8760 | 1259 |
| 277 | 20231109 | 141200 | 11338525470 | 8760 | 8750 | 8760 | 8750 | 374 |
| 278 | 20231109 | 141100 | 11335249940 | 8750 | 8750 | 8760 | 8750 | 580 |
| 279 | 20231109 | 141000 | 11330172010 | 8750 | 8750 | 8750 | 8750 | 230 |
| 280 | 20231109 | 140900 | 11328159510 | 8730 | 8720 | 8750 | 8720 | 513 |
| 281 | 20231109 | 140800 | 11323671170 | 8750 | 8730 | 8750 | 8720 | 291 |
| 282 | 20231109 | 140700 | 11321133210 | 8750 | 8730 | 8750 | 8730 | 256 |
| 283 | 20231109 | 140600 | 11318895990 | 8750 | 8740 | 8750 | 8730 | 2538 |
| 284 | 20231109 | 140500 | 11296724640 | 8740 | 8740 | 8740 | 8730 | 530 |
| 285 | 20231109 | 140400 | 11292094800 | 8740 | 8720 | 8740 | 8710 | 6242 |
| 286 | 20231109 | 140300 | 11237558900 | 8700 | 8700 | 8700 | 8690 | 4211 |
| 287 | 20231109 | 140200 | 11200924800 | 8700 | 8710 | 8710 | 8700 | 859 |
| 288 | 20231109 | 140100 | 11193443900 | 8710 | 8730 | 8730 | 8710 | 132 |
| 289 | 20231109 | 140000 | 11192294000 | 8720 | 8730 | 8740 | 8720 | 1735 |
| 290 | 20231109 | 135900 | 11177151120 | 8730 | 8730 | 8770 | 8700 | 10868 |
| 291 | 20231109 | 135800 | 11082435490 | 8710 | 8710 | 8720 | 8690 | 6655 |
| 292 | 20231109 | 135700 | 11024524410 | 8720 | 8700 | 8720 | 8700 | 230 |
| 293 | 20231109 | 135600 | 11022522020 | 8710 | 8680 | 8710 | 8680 | 247 |
| 294 | 20231109 | 135500 | 11020372940 | 8710 | 8690 | 8720 | 8650 | 3621 |
| 295 | 20231109 | 135400 | 10988972960 | 8700 | 8740 | 8740 | 8690 | 14481 |
| 296 | 20231109 | 135300 | 10862910990 | 8740 | 8760 | 8760 | 8730 | 1575 |
| 297 | 20231109 | 135200 | 10849143860 | 8760 | 8780 | 8780 | 8760 | 457 |
| 298 | 20231109 | 135100 | 10845133380 | 8760 | 8790 | 8790 | 8760 | 324 |
| 299 | 20231109 | 135000 | 10842294750 | 8760 | 8750 | 8760 | 8750 | 1377 |
| 300 | 20231109 | 134900 | 10830237170 | 8750 | 8760 | 8760 | 8740 | 4809 |
| 301 | 20231109 | 134800 | 10788146200 | 8760 | 8780 | 8790 | 8760 | 1947 |
| 302 | 20231109 | 134700 | 10771064770 | 8790 | 8800 | 8800 | 8790 | 294 |
| 303 | 20231109 | 134600 | 10768480480 | 8790 | 8800 | 8820 | 8790 | 58 |
| 304 | 20231109 | 134500 | 10767970380 | 8790 | 8780 | 8810 | 8780 | 1642 |
| 305 | 20231109 | 134400 | 10753539690 | 8760 | 8780 | 8780 | 8760 | 2691 |
| 306 | 20231109 | 134300 | 10729957020 | 8770 | 8760 | 8770 | 8760 | 267 |
| 307 | 20231109 | 134200 | 10727617450 | 8760 | 8770 | 8770 | 8750 | 1591 |
| 308 | 20231109 | 134100 | 10713674760 | 8770 | 8770 | 8770 | 8770 | 576 |
| 309 | 20231109 | 134000 | 10708623240 | 8770 | 8780 | 8780 | 8770 | 2361 |
| 310 | 20231109 | 133900 | 10687907010 | 8790 | 8800 | 8800 | 8790 | 2481 |
| 311 | 20231109 | 133800 | 10666093160 | 8800 | 8800 | 8800 | 8800 | 342 |
| 312 | 20231109 | 133700 | 10663083560 | 8800 | 8800 | 8830 | 8790 | 684 |
| 313 | 20231109 | 133600 | 10657065170 | 8830 | 8800 | 8830 | 8790 | 870 |
| 314 | 20231109 | 133500 | 10649406930 | 8800 | 8820 | 8820 | 8790 | 2295 |
| 315 | 20231109 | 133400 | 10629194600 | 8820 | 8810 | 8820 | 8810 | 1115 |
| 316 | 20231109 | 133300 | 10619371210 | 8810 | 8810 | 8810 | 8810 | 230 |
| 317 | 20231109 | 133200 | 10617344910 | 8810 | 8820 | 8830 | 8810 | 1131 |
| 318 | 20231109 | 133100 | 10607372960 | 8820 | 8820 | 8830 | 8820 | 682 |
| 319 | 20231109 | 133000 | 10601357690 | 8830 | 8820 | 8830 | 8820 | 1749 |
| 320 | 20231109 | 132900 | 10585925290 | 8830 | 8780 | 8830 | 8780 | 1254 |
| 321 | 20231109 | 132800 | 10574891460 | 8780 | 8780 | 8810 | 8770 | 3803 |
| 322 | 20231109 | 132700 | 10541488050 | 8780 | 8790 | 8800 | 8780 | 1777 |
| 323 | 20231109 | 132600 | 10525885350 | 8780 | 8810 | 8820 | 8780 | 4150 |
| 324 | 20231109 | 132500 | 10489399680 | 8800 | 8800 | 8810 | 8800 | 2318 |
| 325 | 20231109 | 132400 | 10468999610 | 8800 | 8810 | 8820 | 8800 | 2578 |
| 326 | 20231109 | 132300 | 10446299940 | 8810 | 8830 | 8830 | 8810 | 3298 |
| 327 | 20231109 | 132200 | 10417206860 | 8830 | 8840 | 8850 | 8830 | 1907 |
| 328 | 20231109 | 132100 | 10400358720 | 8850 | 8840 | 8850 | 8830 | 1383 |
| 329 | 20231109 | 132000 | 10388134950 | 8840 | 8850 | 8850 | 8840 | 165 |
| 330 | 20231109 | 131900 | 10386676110 | 8850 | 8850 | 8850 | 8830 | 1196 |
| 331 | 20231109 | 131800 | 10376097150 | 8850 | 8840 | 8860 | 8840 | 1636 |
| 332 | 20231109 | 131700 | 10361619640 | 8840 | 8830 | 8840 | 8810 | 2838 |
| 333 | 20231109 | 131600 | 10336558050 | 8830 | 8900 | 8900 | 8820 | 7503 |
| 334 | 20231109 | 131500 | 10270041190 | 8900 | 8900 | 8920 | 8900 | 2513 |
| 335 | 20231109 | 131400 | 10247662190 | 8900 | 8890 | 8920 | 8890 | 1732 |
| 336 | 20231109 | 131300 | 10232246640 | 8900 | 8940 | 8940 | 8900 | 2791 |
| 337 | 20231109 | 131200 | 10207372330 | 8940 | 8880 | 8960 | 8880 | 11554 |
| 338 | 20231109 | 131100 | 10104164030 | 8880 | 8880 | 8900 | 8880 | 1151 |
| 339 | 20231109 | 131000 | 10093936820 | 8880 | 8890 | 8900 | 8870 | 2647 |
| 340 | 20231109 | 130900 | 10070429310 | 8890 | 8870 | 8900 | 8860 | 4811 |
| 341 | 20231109 | 130800 | 10027717880 | 8880 | 8900 | 8900 | 8870 | 6644 |
| 342 | 20231109 | 130700 | 9968654370 | 8910 | 8910 | 8930 | 8900 | 6176 |
| 343 | 20231109 | 130600 | 9913580060 | 8920 | 8930 | 8930 | 8910 | 2592 |
| 344 | 20231109 | 130500 | 9890466470 | 8930 | 8900 | 8940 | 8900 | 13100 |
| 345 | 20231109 | 130400 | 9773583190 | 8900 | 8890 | 8910 | 8880 | 2553 |
| 346 | 20231109 | 130300 | 9750875410 | 8900 | 8830 | 8900 | 8820 | 5037 |
| 347 | 20231109 | 130200 | 9706184680 | 8820 | 8830 | 8840 | 8820 | 1255 |
| 348 | 20231109 | 130100 | 9695108280 | 8830 | 8790 | 8830 | 8780 | 2211 |
| 349 | 20231109 | 130000 | 9675653540 | 8790 | 8780 | 8800 | 8780 | 1956 |
| 350 | 20231109 | 125900 | 9658473250 | 8780 | 8790 | 8800 | 8770 | 2683 |
| 351 | 20231109 | 125800 | 9634907730 | 8780 | 8780 | 8790 | 8770 | 1305 |
| 352 | 20231109 | 125700 | 9623454140 | 8770 | 8770 | 8800 | 8770 | 2762 |
| 353 | 20231109 | 125600 | 9599189320 | 8790 | 8800 | 8800 | 8780 | 3359 |
| 354 | 20231109 | 125500 | 9569686080 | 8800 | 8810 | 8820 | 8760 | 9976 |
| 355 | 20231109 | 125400 | 9482083180 | 8810 | 8840 | 8840 | 8790 | 10481 |
| 356 | 20231109 | 125300 | 9389717780 | 8840 | 8840 | 8870 | 8820 | 8504 |
| 357 | 20231109 | 125200 | 9314490860 | 8870 | 8850 | 8870 | 8830 | 4560 |
| 358 | 20231109 | 125100 | 9274136770 | 8830 | 8870 | 8870 | 8830 | 4048 |
| 359 | 20231109 | 125000 | 9238298050 | 8860 | 8840 | 8880 | 8830 | 6500 |
| 360 | 20231109 | 124900 | 9180828840 | 8840 | 8850 | 8850 | 8830 | 877 |
| 361 | 20231109 | 124800 | 9173076320 | 8850 | 8850 | 8870 | 8840 | 10174 |
| 362 | 20231109 | 124700 | 9083012870 | 8840 | 8820 | 8860 | 8810 | 5933 |
| 363 | 20231109 | 124600 | 9030651950 | 8820 | 8780 | 8830 | 8780 | 8071 |
| 364 | 20231109 | 124500 | 8959632620 | 8790 | 8860 | 8870 | 8780 | 19954 |
| 365 | 20231109 | 124400 | 8783562740 | 8860 | 8890 | 8900 | 8850 | 13339 |
| 366 | 20231109 | 124300 | 8665303000 | 8890 | 8880 | 8920 | 8870 | 7415 |
| 367 | 20231109 | 124200 | 8599393260 | 8860 | 8860 | 8900 | 8850 | 13772 |
| 368 | 20231109 | 124100 | 8477349520 | 8860 | 8920 | 8930 | 8850 | 24735 |
| 369 | 20231109 | 124000 | 8257802610 | 8920 | 8950 | 8970 | 8910 | 7266 |
| 370 | 20231109 | 123900 | 8192918110 | 8960 | 8940 | 9000 | 8940 | 6238 |
| 371 | 20231109 | 123800 | 8136929730 | 8970 | 9000 | 9030 | 8930 | 27738 |
| 372 | 20231109 | 123700 | 7887858760 | 9010 | 8990 | 9060 | 8980 | 26042 |
| 373 | 20231109 | 123600 | 7652799550 | 8990 | 9040 | 9050 | 8970 | 34746 |
| 374 | 20231109 | 123500 | 7339995160 | 9050 | 9090 | 9140 | 9040 | 52859 |
| 375 | 20231109 | 123400 | 6859221040 | 9110 | 8890 | 9190 | 8890 | 150126 |
| 376 | 20231109 | 123300 | 5499053570 | 8930 | 8920 | 8930 | 8880 | 20070 |
| 377 | 20231109 | 123200 | 5320377980 | 8920 | 8920 | 8940 | 8900 | 8452 |
| 378 | 20231109 | 123100 | 5244963890 | 8940 | 8870 | 8940 | 8870 | 20863 |
| 379 | 20231109 | 123000 | 5059243120 | 8870 | 8910 | 8930 | 8860 | 20191 |
| 380 | 20231109 | 122900 | 4879777720 | 8920 | 8830 | 8980 | 8830 | 77786 |
| 381 | 20231109 | 122800 | 4185851330 | 8850 | 8780 | 8880 | 8760 | 39400 |
| 382 | 20231109 | 122700 | 3837552270 | 8780 | 8770 | 8810 | 8740 | 12683 |
| 383 | 20231109 | 122600 | 3726185620 | 8750 | 8660 | 8780 | 8660 | 11124 |
| 384 | 20231109 | 122500 | 3628846320 | 8690 | 8650 | 8710 | 8630 | 5217 |
| 385 | 20231109 | 122400 | 3583551580 | 8650 | 8640 | 8660 | 8600 | 5686 |
| 386 | 20231109 | 122300 | 3534522830 | 8640 | 8620 | 8710 | 8620 | 11349 |
| 387 | 20231109 | 122200 | 3436318080 | 8620 | 8760 | 8770 | 8620 | 12285 |
| 388 | 20231109 | 122100 | 3329031350 | 8760 | 8790 | 8820 | 8760 | 13448 |
| 389 | 20231109 | 122000 | 3210898250 | 8810 | 8780 | 8840 | 8680 | 40054 |
| 390 | 20231109 | 121900 | 2859232510 | 8780 | 8570 | 8780 | 8570 | 33513 |
| 391 | 20231109 | 121800 | 2569150120 | 8570 | 8510 | 8570 | 8510 | 3294 |
| 392 | 20231109 | 121700 | 2540988500 | 8510 | 8490 | 8510 | 8490 | 1206 |
| 393 | 20231109 | 121600 | 2530737030 | 8490 | 8510 | 8510 | 8490 | 63 |
| 394 | 20231109 | 121500 | 2530201160 | 8490 | 8510 | 8520 | 8490 | 1370 |
| 395 | 20231109 | 121400 | 2518542110 | 8510 | 8510 | 8510 | 8490 | 52 |
| 396 | 20231109 | 121300 | 2518099610 | 8510 | 8480 | 8510 | 8480 | 2156 |
| 397 | 20231109 | 121200 | 2499790720 | 8470 | 8470 | 8470 | 8460 | 47 |
| 398 | 20231109 | 121100 | 2499392650 | 8480 | 8480 | 8480 | 8480 | 0 |
| 399 | 20231109 | 121000 | 2499392650 | 8480 | 8480 | 8480 | 8480 | 90 |
| 400 | 20231109 | 120900 | 2498629450 | 8480 | 8480 | 8500 | 8480 | 4442 |
| 401 | 20231109 | 120800 | 2460959430 | 8500 | 8500 | 8500 | 8490 | 1115 |
| 402 | 20231109 | 120700 | 2451493010 | 8500 | 8490 | 8500 | 8490 | 437 |
| 403 | 20231109 | 120600 | 2447782850 | 8480 | 8480 | 8480 | 8480 | 1010 |
| 404 | 20231109 | 120500 | 2439218050 | 8480 | 8480 | 8480 | 8480 | 3 |
| 405 | 20231109 | 120400 | 2439192610 | 8470 | 8470 | 8470 | 8470 | 46 |
| 406 | 20231109 | 120300 | 2438802990 | 8450 | 8460 | 8460 | 8450 | 276 |
| 407 | 20231109 | 120200 | 2436470780 | 8460 | 8470 | 8470 | 8450 | 248 |
| 408 | 20231109 | 120100 | 2434373810 | 8470 | 8460 | 8470 | 8460 | 193 |
| 409 | 20231109 | 120000 | 2432739490 | 8460 | 8480 | 8480 | 8450 | 633 |
| 410 | 20231109 | 115900 | 2427390420 | 8480 | 8480 | 8480 | 8480 | 68 |
| 411 | 20231109 | 115800 | 2426813780 | 8440 | 8460 | 8460 | 8440 | 714 |
| 412 | 20231109 | 115700 | 2420778800 | 8460 | 8460 | 8460 | 8460 | 105 |
| 413 | 20231109 | 115600 | 2419890500 | 8470 | 8470 | 8470 | 8470 | 0 |
| 414 | 20231109 | 115500 | 2419890500 | 8470 | 8440 | 8480 | 8440 | 873 |
| 415 | 20231109 | 115400 | 2412503660 | 8470 | 8450 | 8470 | 8440 | 2988 |
| 416 | 20231109 | 115300 | 2387241750 | 8450 | 8480 | 8480 | 8450 | 5872 |
| 417 | 20231109 | 115200 | 2337552030 | 8480 | 8490 | 8490 | 8480 | 1157 |
| 418 | 20231109 | 115100 | 2327740650 | 8490 | 8490 | 8500 | 8490 | 735 |
| 419 | 20231109 | 115000 | 2321500440 | 8480 | 8490 | 8490 | 8480 | 1377 |
| 420 | 20231109 | 114900 | 2309812710 | 8500 | 8500 | 8500 | 8500 | 101 |
| 421 | 20231109 | 114800 | 2308954210 | 8500 | 8500 | 8500 | 8500 | 1003 |
| 422 | 20231109 | 114700 | 2300428710 | 8480 | 8500 | 8500 | 8480 | 2352 |
| 423 | 20231109 | 114600 | 2280450240 | 8500 | 8500 | 8510 | 8500 | 530 |
| 424 | 20231109 | 114500 | 2275945160 | 8500 | 8510 | 8520 | 8500 | 269 |
| 425 | 20231109 | 114400 | 2273656970 | 8510 | 8510 | 8520 | 8510 | 1272 |
| 426 | 20231109 | 114300 | 2262828760 | 8510 | 8510 | 8510 | 8510 | 1 |
| 427 | 20231109 | 114200 | 2262820250 | 8530 | 8520 | 8540 | 8520 | 961 |
| 428 | 20231109 | 114100 | 2254626460 | 8520 | 8540 | 8540 | 8520 | 4112 |
| 429 | 20231109 | 114000 | 2219567410 | 8540 | 8550 | 8550 | 8540 | 227 |
| 430 | 20231109 | 113900 | 2217628070 | 8560 | 8550 | 8560 | 8530 | 674 |
| 431 | 20231109 | 113800 | 2211870860 | 8550 | 8550 | 8560 | 8550 | 2935 |
| 432 | 20231109 | 113700 | 2186767440 | 8540 | 8550 | 8560 | 8540 | 784 |
| 433 | 20231109 | 113600 | 2180059330 | 8550 | 8540 | 8550 | 8540 | 3015 |
| 434 | 20231109 | 113500 | 2154291980 | 8540 | 8540 | 8540 | 8540 | 110 |
| 435 | 20231109 | 113400 | 2153352580 | 8540 | 8530 | 8540 | 8530 | 310 |
| 436 | 20231109 | 113300 | 2150705290 | 8530 | 8530 | 8530 | 8530 | 700 |
| 437 | 20231109 | 113200 | 2144734290 | 8530 | 8530 | 8540 | 8530 | 821 |
| 438 | 20231109 | 113100 | 2137731070 | 8520 | 8530 | 8530 | 8520 | 2239 |
| 439 | 20231109 | 113000 | 2118632480 | 8530 | 8540 | 8540 | 8530 | 281 |
| 440 | 20231109 | 112900 | 2116234530 | 8540 | 8520 | 8540 | 8500 | 2368 |
| 441 | 20231109 | 112800 | 2096052510 | 8520 | 8500 | 8520 | 8500 | 15 |
| 442 | 20231109 | 112700 | 2095924790 | 8520 | 8520 | 8520 | 8500 | 2474 |
| 443 | 20231109 | 112600 | 2074856900 | 8520 | 8540 | 8550 | 8510 | 2961 |
| 444 | 20231109 | 112500 | 2049592550 | 8540 | 8520 | 8540 | 8520 | 3254 |
| 445 | 20231109 | 112400 | 2021857500 | 8510 | 8490 | 8510 | 8490 | 996 |
| 446 | 20231109 | 112300 | 2013391160 | 8490 | 8500 | 8500 | 8490 | 718 |
| 447 | 20231109 | 112200 | 2007295300 | 8500 | 8480 | 8500 | 8480 | 790 |
| 448 | 20231109 | 112100 | 2000589500 | 8470 | 8470 | 8470 | 8470 | 0 |
| 449 | 20231109 | 112000 | 2000589500 | 8470 | 8480 | 8480 | 8470 | 35 |
| 450 | 20231109 | 111900 | 2000293020 | 8470 | 8470 | 8470 | 8470 | 152 |
| 451 | 20231109 | 111800 | 1999005580 | 8470 | 8470 | 8470 | 8460 | 134 |
| 452 | 20231109 | 111700 | 1997871670 | 8460 | 8450 | 8470 | 8450 | 581 |
| 453 | 20231109 | 111600 | 1992956490 | 8450 | 8460 | 8460 | 8450 | 400 |
| 454 | 20231109 | 111500 | 1989572500 | 8450 | 8480 | 8480 | 8450 | 2116 |
| 455 | 20231109 | 111400 | 1971680010 | 8480 | 8480 | 8480 | 8480 | 0 |
| 456 | 20231109 | 111300 | 1971680010 | 8480 | 8480 | 8480 | 8480 | 5 |
| 457 | 20231109 | 111200 | 1971637610 | 8460 | 8460 | 8460 | 8460 | 10 |
| 458 | 20231109 | 111100 | 1971553010 | 8460 | 8460 | 8460 | 8460 | 502 |
| 459 | 20231109 | 111000 | 1967306090 | 8460 | 8470 | 8470 | 8460 | 106 |
| 460 | 20231109 | 110900 | 1966408280 | 8480 | 8460 | 8480 | 8460 | 36 |
| 461 | 20231109 | 110800 | 1966103700 | 8460 | 8460 | 8460 | 8460 | 130 |
| 462 | 20231109 | 110700 | 1965003900 | 8490 | 8460 | 8490 | 8460 | 162 |
| 463 | 20231109 | 110600 | 1963628550 | 8470 | 8490 | 8490 | 8460 | 59 |
| 464 | 20231109 | 110500 | 1963128730 | 8490 | 8460 | 8490 | 8460 | 703 |
| 465 | 20231109 | 110400 | 1957181220 | 8490 | 8490 | 8490 | 8490 | 35 |
| 466 | 20231109 | 110300 | 1956884070 | 8490 | 8490 | 8490 | 8490 | 3 |
| 467 | 20231109 | 110200 | 1956858600 | 8490 | 8490 | 8490 | 8490 | 107 |
| 468 | 20231109 | 110100 | 1955950170 | 8490 | 8490 | 8490 | 8460 | 763 |
| 469 | 20231109 | 110000 | 1949474080 | 8460 | 8460 | 8460 | 8460 | 17 |
| 470 | 20231109 | 105900 | 1949330260 | 8470 | 8460 | 8490 | 8460 | 127 |
| 471 | 20231109 | 105800 | 1948254560 | 8460 | 8470 | 8490 | 8460 | 1983 |
| 472 | 20231109 | 105700 | 1931461660 | 8490 | 8490 | 8490 | 8480 | 699 |
| 473 | 20231109 | 105600 | 1925533740 | 8490 | 8490 | 8490 | 8490 | 443 |
| 474 | 20231109 | 105500 | 1921772670 | 8490 | 8500 | 8500 | 8490 | 379 |
| 475 | 20231109 | 105400 | 1918553770 | 8500 | 8510 | 8510 | 8500 | 584 |
| 476 | 20231109 | 105300 | 1913589160 | 8500 | 8500 | 8500 | 8500 | 281 |
| 477 | 20231109 | 105200 | 1911200660 | 8490 | 8500 | 8510 | 8490 | 420 |
| 478 | 20231109 | 105100 | 1907631080 | 8500 | 8490 | 8500 | 8490 | 672 |
| 479 | 20231109 | 105000 | 1901921670 | 8490 | 8480 | 8490 | 8480 | 978 |
| 480 | 20231109 | 104900 | 1893618530 | 8480 | 8480 | 8490 | 8480 | 213 |
| 481 | 20231109 | 104800 | 1891812270 | 8490 | 8470 | 8490 | 8470 | 150 |
| 482 | 20231109 | 104700 | 1890539770 | 8490 | 8480 | 8490 | 8480 | 68 |
| 483 | 20231109 | 104600 | 1889963100 | 8470 | 8470 | 8470 | 8470 | 20 |
| 484 | 20231109 | 104500 | 1889793700 | 8460 | 8490 | 8490 | 8460 | 303 |
| 485 | 20231109 | 104400 | 1887230230 | 8480 | 8460 | 8480 | 8460 | 1360 |
| 486 | 20231109 | 104300 | 1875721690 | 8460 | 8460 | 8460 | 8460 | 67 |
| 487 | 20231109 | 104200 | 1875154870 | 8450 | 8450 | 8450 | 8450 | 464 |
| 488 | 20231109 | 104100 | 1871234070 | 8450 | 8460 | 8470 | 8450 | 1799 |
| 489 | 20231109 | 104000 | 1856021910 | 8460 | 8470 | 8480 | 8460 | 131 |
| 490 | 20231109 | 103900 | 1854911410 | 8480 | 8480 | 8480 | 8480 | 3 |
| 491 | 20231109 | 103800 | 1854885970 | 8460 | 8480 | 8480 | 8460 | 198 |
| 492 | 20231109 | 103700 | 1853210810 | 8490 | 8460 | 8490 | 8460 | 24 |
| 493 | 20231109 | 103600 | 1853007380 | 8480 | 8480 | 8480 | 8480 | 1010 |
| 494 | 20231109 | 103500 | 1844442580 | 8480 | 8470 | 8480 | 8460 | 751 |
| 495 | 20231109 | 103400 | 1838080090 | 8470 | 8470 | 8480 | 8470 | 462 |
| 496 | 20231109 | 103300 | 1834166500 | 8480 | 8480 | 8480 | 8480 | 12 |
| 497 | 20231109 | 103200 | 1834064740 | 8480 | 8460 | 8480 | 8460 | 488 |
| 498 | 20231109 | 103100 | 1829933910 | 8460 | 8450 | 8460 | 8430 | 124 |
| 499 | 20231109 | 103000 | 1828885350 | 8460 | 8460 | 8460 | 8450 | 1063 |
| 500 | 20231109 | 102900 | 1819898830 | 8460 | 8460 | 8460 | 8460 | 16 |
| 501 | 20231109 | 102800 | 1819763470 | 8460 | 8420 | 8460 | 8420 | 3866 |
| 502 | 20231109 | 102700 | 1787142640 | 8420 | 8420 | 8420 | 8410 | 86 |
| 503 | 20231109 | 102600 | 1786418830 | 8410 | 8430 | 8430 | 8410 | 596 |
| 504 | 20231109 | 102500 | 1781404660 | 8430 | 8440 | 8440 | 8430 | 129 |
| 505 | 20231109 | 102400 | 1780317180 | 8430 | 8430 | 8430 | 8430 | 416 |
| 506 | 20231109 | 102300 | 1776810300 | 8440 | 8400 | 8440 | 8390 | 9359 |
| 507 | 20231109 | 102200 | 1698194740 | 8390 | 8400 | 8400 | 8390 | 587 |
| 508 | 20231109 | 102100 | 1693267930 | 8390 | 8400 | 8430 | 8390 | 1078 |
| 509 | 20231109 | 102000 | 1684223070 | 8400 | 8430 | 8430 | 8400 | 1890 |
| 510 | 20231109 | 101900 | 1668337420 | 8440 | 8440 | 8440 | 8440 | 25 |
| 511 | 20231109 | 101800 | 1668126420 | 8450 | 8450 | 8450 | 8450 | 11 |
| 512 | 20231109 | 101700 | 1668033470 | 8440 | 8450 | 8450 | 8440 | 993 |
| 513 | 20231109 | 101600 | 1659643670 | 8460 | 8460 | 8460 | 8460 | 105 |
| 514 | 20231109 | 101500 | 1658755370 | 8460 | 8470 | 8480 | 8460 | 1167 |
| 515 | 20231109 | 101400 | 1648868590 | 8470 | 8470 | 8480 | 8460 | 1054 |
| 516 | 20231109 | 101300 | 1639932430 | 8450 | 8480 | 8480 | 8450 | 559 |
| 517 | 20231109 | 101200 | 1635195180 | 8480 | 8440 | 8480 | 8440 | 2016 |
| 518 | 20231109 | 101100 | 1618158210 | 8360 | 8480 | 8490 | 8360 | 5046 |
| 519 | 20231109 | 101000 | 1575764000 | 8480 | 8460 | 8480 | 8460 | 276 |
| 520 | 20231109 | 100900 | 1573426380 | 8470 | 8460 | 8470 | 8450 | 1238 |
| 521 | 20231109 | 100800 | 1562955470 | 8470 | 8490 | 8490 | 8460 | 2159 |
| 522 | 20231109 | 100700 | 1544685800 | 8490 | 8490 | 8490 | 8480 | 124 |
| 523 | 20231109 | 100600 | 1543633240 | 8500 | 8490 | 8500 | 8480 | 900 |
| 524 | 20231109 | 100500 | 1535992200 | 8480 | 8470 | 8500 | 8440 | 2122 |
| 525 | 20231109 | 100400 | 1517981710 | 8470 | 8440 | 8470 | 8430 | 1851 |
| 526 | 20231109 | 100300 | 1502340690 | 8430 | 8430 | 8430 | 8420 | 2232 |
| 527 | 20231109 | 100200 | 1483527220 | 8430 | 8360 | 8430 | 8340 | 1883 |
| 528 | 20231109 | 100100 | 1467726770 | 8380 | 8360 | 8380 | 8330 | 4625 |
| 529 | 20231109 | 100000 | 1429120210 | 8340 | 8340 | 8360 | 8330 | 2800 |
| 530 | 20231109 | 095900 | 1405747430 | 8340 | 8350 | 8350 | 8330 | 484 |
| 531 | 20231109 | 095800 | 1401713940 | 8330 | 8350 | 8360 | 8330 | 4257 |
| 532 | 20231109 | 095700 | 1366233130 | 8350 | 8360 | 8360 | 8350 | 2822 |
| 533 | 20231109 | 095600 | 1342668630 | 8350 | 8360 | 8360 | 8350 | 1300 |
| 534 | 20231109 | 095500 | 1331808580 | 8350 | 8380 | 8380 | 8350 | 2260 |
| 535 | 20231109 | 095400 | 1312904630 | 8380 | 8370 | 8390 | 8370 | 281 |
| 536 | 20231109 | 095300 | 1310549240 | 8370 | 8390 | 8390 | 8360 | 6664 |
| 537 | 20231109 | 095200 | 1254725070 | 8390 | 8430 | 8430 | 8390 | 3316 |
| 538 | 20231109 | 095100 | 1226859530 | 8420 | 8420 | 8420 | 8420 | 1040 |
| 539 | 20231109 | 095000 | 1218102730 | 8420 | 8430 | 8430 | 8420 | 729 |
| 540 | 20231109 | 094900 | 1211957310 | 8430 | 8440 | 8450 | 8430 | 1182 |
| 541 | 20231109 | 094800 | 1201986450 | 8460 | 8460 | 8460 | 8460 | 24 |
| 542 | 20231109 | 094700 | 1201783410 | 8440 | 8460 | 8460 | 8440 | 1228 |
| 543 | 20231109 | 094600 | 1191401280 | 8460 | 8470 | 8470 | 8460 | 510 |
| 544 | 20231109 | 094500 | 1187086630 | 8460 | 8460 | 8460 | 8460 | 258 |
| 545 | 20231109 | 094400 | 1184903950 | 8490 | 8480 | 8500 | 8460 | 2807 |
| 546 | 20231109 | 094300 | 1161103420 | 8480 | 8480 | 8480 | 8480 | 50 |
| 547 | 20231109 | 094200 | 1160679420 | 8470 | 8470 | 8470 | 8470 | 14 |
| 548 | 20231109 | 094100 | 1160560840 | 8510 | 8500 | 8520 | 8480 | 5621 |
| 549 | 20231109 | 094000 | 1112791700 | 8500 | 8500 | 8510 | 8490 | 1681 |
| 550 | 20231109 | 093900 | 1098503220 | 8490 | 8470 | 8490 | 8470 | 1193 |
| 551 | 20231109 | 093800 | 1088386710 | 8480 | 8500 | 8500 | 8470 | 2401 |
| 552 | 20231109 | 093700 | 1068024420 | 8510 | 8510 | 8510 | 8500 | 1138 |
| 553 | 20231109 | 093600 | 1058341880 | 8510 | 8520 | 8520 | 8470 | 1132 |
| 554 | 20231109 | 093500 | 1048732350 | 8500 | 8510 | 8530 | 8500 | 8573 |
| 555 | 20231109 | 093400 | 975675800 | 8520 | 8480 | 8530 | 8480 | 15916 |
| 556 | 20231109 | 093300 | 840419570 | 8480 | 8450 | 8480 | 8450 | 2173 |
| 557 | 20231109 | 093200 | 822057660 | 8450 | 8480 | 8480 | 8450 | 2482 |
| 558 | 20231109 | 093100 | 801079170 | 8480 | 8460 | 8480 | 8460 | 1586 |
| 559 | 20231109 | 093000 | 787655720 | 8460 | 8460 | 8480 | 8460 | 220 |
| 560 | 20231109 | 092900 | 785794340 | 8460 | 8470 | 8480 | 8460 | 1097 |
| 561 | 20231109 | 092800 | 776508300 | 8480 | 8490 | 8490 | 8480 | 9 |
| 562 | 20231109 | 092700 | 776431900 | 8470 | 8470 | 8470 | 8460 | 227 |
| 563 | 20231109 | 092600 | 774509320 | 8460 | 8450 | 8460 | 8450 | 1747 |
| 564 | 20231109 | 092500 | 759740950 | 8450 | 8460 | 8460 | 8450 | 423 |
| 565 | 20231109 | 092400 | 756164960 | 8460 | 8460 | 8460 | 8460 | 149 |
| 566 | 20231109 | 092300 | 754904420 | 8450 | 8460 | 8460 | 8450 | 45 |
| 567 | 20231109 | 092200 | 754523970 | 8440 | 8460 | 8460 | 8430 | 866 |
| 568 | 20231109 | 092100 | 747211750 | 8460 | 8470 | 8470 | 8430 | 1521 |
| 569 | 20231109 | 092000 | 734376130 | 8470 | 8470 | 8470 | 8460 | 530 |
| 570 | 20231109 | 091900 | 729890090 | 8470 | 8500 | 8500 | 8470 | 905 |
| 571 | 20231109 | 091800 | 722211660 | 8490 | 8460 | 8490 | 8450 | 2967 |
| 572 | 20231109 | 091700 | 697053470 | 8450 | 8420 | 8450 | 8420 | 3100 |
| 573 | 20231109 | 091600 | 670934400 | 8420 | 8420 | 8420 | 8420 | 562 |
| 574 | 20231109 | 091500 | 666202360 | 8420 | 8430 | 8430 | 8420 | 621 |
| 575 | 20231109 | 091400 | 660973470 | 8420 | 8420 | 8420 | 8410 | 920 |
| 576 | 20231109 | 091300 | 653233200 | 8420 | 8430 | 8460 | 8420 | 1270 |
| 577 | 20231109 | 091200 | 642537400 | 8440 | 8460 | 8480 | 8440 | 1548 |
| 578 | 20231109 | 091100 | 629446760 | 8480 | 8460 | 8490 | 8440 | 1146 |
| 579 | 20231109 | 091000 | 619734980 | 8470 | 8430 | 8470 | 8410 | 887 |
| 580 | 20231109 | 090900 | 612249490 | 8410 | 8420 | 8420 | 8400 | 2914 |
| 581 | 20231109 | 090800 | 587729830 | 8420 | 8450 | 8450 | 8400 | 2186 |
| 582 | 20231109 | 090700 | 569321480 | 8380 | 8430 | 8440 | 8380 | 593 |
| 583 | 20231109 | 090600 | 564325480 | 8380 | 8400 | 8420 | 8360 | 6716 |
| 584 | 20231109 | 090500 | 507977220 | 8370 | 8370 | 8370 | 8360 | 7276 |
| 585 | 20231109 | 090400 | 447110160 | 8370 | 8420 | 8420 | 8370 | 6044 |
| 586 | 20231109 | 090300 | 396407800 | 8420 | 8390 | 8430 | 8390 | 3250 |
| 587 | 20231109 | 090200 | 369066310 | 8390 | 8400 | 8430 | 8380 | 9543 |
| 588 | 20231109 | 090100 | 289049770 | 8380 | 8370 | 8440 | 8330 | 15309 |
| 589 | 20231109 | 090000 | 160959620 | 8380 | 8500 | 8510 | 8370 | 17472 |