31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 8861 |
| 3 | 20231109 | 192100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 4 | 20231109 | 192000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 5 | 20231109 | 191900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 6 | 20231109 | 191800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 7 | 20231109 | 191700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 8 | 20231109 | 191600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 9 | 20231109 | 191500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 10 | 20231109 | 191400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 11 | 20231109 | 191300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 12 | 20231109 | 191200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 13 | 20231109 | 191100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 14 | 20231109 | 191000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 15 | 20231109 | 190900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 16 | 20231109 | 190800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 17 | 20231109 | 190700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 18 | 20231109 | 190600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 19 | 20231109 | 190500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 20 | 20231109 | 190400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 21 | 20231109 | 190300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 22 | 20231109 | 190200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 23 | 20231109 | 190100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 24 | 20231109 | 190000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 25 | 20231109 | 185900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 26 | 20231109 | 185800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 27 | 20231109 | 185700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 28 | 20231109 | 185600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 29 | 20231109 | 185500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 30 | 20231109 | 185400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 31 | 20231109 | 185300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 32 | 20231109 | 185200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 8861 |
| 33 | 20231109 | 185100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 34 | 20231109 | 185000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 35 | 20231109 | 184900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 36 | 20231109 | 184800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 37 | 20231109 | 184700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 38 | 20231109 | 184600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 39 | 20231109 | 184500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 40 | 20231109 | 184400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 41 | 20231109 | 184300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 42 | 20231109 | 184200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 43 | 20231109 | 184100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 44 | 20231109 | 184000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 45 | 20231109 | 183900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 46 | 20231109 | 183800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 47 | 20231109 | 183700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 48 | 20231109 | 183600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 49 | 20231109 | 183500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 50 | 20231109 | 183400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 51 | 20231109 | 183300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 52 | 20231109 | 183200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 53 | 20231109 | 183100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 54 | 20231109 | 183000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 55 | 20231109 | 182900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 56 | 20231109 | 182800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 57 | 20231109 | 182700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 58 | 20231109 | 182600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 59 | 20231109 | 182500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 60 | 20231109 | 182400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 61 | 20231109 | 182300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 62 | 20231109 | 182200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 8861 |
| 63 | 20231109 | 182100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 64 | 20231109 | 182000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 65 | 20231109 | 181900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 66 | 20231109 | 181800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 67 | 20231109 | 181700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 68 | 20231109 | 181600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 69 | 20231109 | 181500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 70 | 20231109 | 181400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 71 | 20231109 | 181300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 72 | 20231109 | 181200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 73 | 20231109 | 181100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 74 | 20231109 | 181000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 75 | 20231109 | 180900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 76 | 20231109 | 180800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 77 | 20231109 | 180700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 78 | 20231109 | 180600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 79 | 20231109 | 180500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 80 | 20231109 | 180400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 81 | 20231109 | 180300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 82 | 20231109 | 180200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 83 | 20231109 | 180100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 84 | 20231109 | 180000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 85 | 20231109 | 175900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 86 | 20231109 | 175800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 87 | 20231109 | 175700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 88 | 20231109 | 175600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 89 | 20231109 | 175500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 90 | 20231109 | 175400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 91 | 20231109 | 175300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 92 | 20231109 | 175200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 8861 |
| 93 | 20231109 | 175100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 94 | 20231109 | 175000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 95 | 20231109 | 174900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 96 | 20231109 | 174800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 97 | 20231109 | 174700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 98 | 20231109 | 174600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 99 | 20231109 | 174500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 100 | 20231109 | 174400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 101 | 20231109 | 174300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 102 | 20231109 | 174200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 103 | 20231109 | 174100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 104 | 20231109 | 174000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 105 | 20231109 | 173900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 106 | 20231109 | 173800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 107 | 20231109 | 173700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 108 | 20231109 | 173600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 109 | 20231109 | 173500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 110 | 20231109 | 173400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 111 | 20231109 | 173300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 112 | 20231109 | 173200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 113 | 20231109 | 173100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 114 | 20231109 | 173000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 115 | 20231109 | 172900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 116 | 20231109 | 172800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 117 | 20231109 | 172700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 118 | 20231109 | 172600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 119 | 20231109 | 172500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 120 | 20231109 | 172400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 121 | 20231109 | 172300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 122 | 20231109 | 172200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 8861 |
| 123 | 20231109 | 172100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 124 | 20231109 | 172000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 125 | 20231109 | 171900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 126 | 20231109 | 171800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 127 | 20231109 | 171700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 128 | 20231109 | 171600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 129 | 20231109 | 171500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 130 | 20231109 | 171400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 131 | 20231109 | 171300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 132 | 20231109 | 171200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 133 | 20231109 | 171100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 134 | 20231109 | 171000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 135 | 20231109 | 170900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 136 | 20231109 | 170800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 137 | 20231109 | 170700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 138 | 20231109 | 170600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 139 | 20231109 | 170500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 140 | 20231109 | 170400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 141 | 20231109 | 170300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 142 | 20231109 | 170200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 143 | 20231109 | 170100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 144 | 20231109 | 170000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 145 | 20231109 | 165900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 146 | 20231109 | 165800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 147 | 20231109 | 165700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 148 | 20231109 | 165600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 149 | 20231109 | 165500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 150 | 20231109 | 165400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 151 | 20231109 | 165300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 152 | 20231109 | 165200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 8861 |
| 153 | 20231109 | 165100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 154 | 20231109 | 165000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 155 | 20231109 | 164900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 156 | 20231109 | 164800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 157 | 20231109 | 164700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 158 | 20231109 | 164600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 159 | 20231109 | 164500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 160 | 20231109 | 164400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 161 | 20231109 | 164300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 162 | 20231109 | 164200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 163 | 20231109 | 164100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 164 | 20231109 | 164000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 165 | 20231109 | 163900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 166 | 20231109 | 163800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 167 | 20231109 | 163700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 168 | 20231109 | 163600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 169 | 20231109 | 163500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 170 | 20231109 | 163400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 171 | 20231109 | 163300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 172 | 20231109 | 163200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 173 | 20231109 | 163100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 174 | 20231109 | 163000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 175 | 20231109 | 162900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 176 | 20231109 | 162800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 177 | 20231109 | 162700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 178 | 20231109 | 162600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 179 | 20231109 | 162500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 180 | 20231109 | 162400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 181 | 20231109 | 162300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 182 | 20231109 | 162200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 8861 |
| 183 | 20231109 | 162100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 184 | 20231109 | 162000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 185 | 20231109 | 161900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 186 | 20231109 | 161800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 187 | 20231109 | 161700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 188 | 20231109 | 161600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 189 | 20231109 | 161500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 190 | 20231109 | 161400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 191 | 20231109 | 161300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 192 | 20231109 | 161200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 193 | 20231109 | 161100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 194 | 20231109 | 161000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 195 | 20231109 | 160900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 196 | 20231109 | 160800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 197 | 20231109 | 160700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 198 | 20231109 | 160600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 199 | 20231109 | 160500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 200 | 20231109 | 160400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 201 | 20231109 | 160300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 202 | 20231109 | 160200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 203 | 20231109 | 160100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 204 | 20231109 | 160000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 205 | 20231109 | 155900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 206 | 20231109 | 155800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 207 | 20231109 | 155700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 208 | 20231109 | 155600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 209 | 20231109 | 155500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 210 | 20231109 | 155400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 211 | 20231109 | 155300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 212 | 20231109 | 155200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 8861 |
| 213 | 20231109 | 155100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 214 | 20231109 | 155000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 215 | 20231109 | 154900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 216 | 20231109 | 154800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 217 | 20231109 | 154700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 218 | 20231109 | 154600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 219 | 20231109 | 154500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 220 | 20231109 | 154400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 221 | 20231109 | 154300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 222 | 20231109 | 154200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 223 | 20231109 | 154100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 224 | 20231109 | 154000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 225 | 20231109 | 153900 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 226 | 20231109 | 153800 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 227 | 20231109 | 153700 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 228 | 20231109 | 153600 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 229 | 20231109 | 153500 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 230 | 20231109 | 153400 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 231 | 20231109 | 153300 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 232 | 20231109 | 153200 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 233 | 20231109 | 153100 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 0 |
| 234 | 20231109 | 153000 | 10242685350 | 5150 | 5150 | 5150 | 5150 | 8861 |
| 235 | 20231109 | 152900 | 10197051200 | 5130 | 5130 | 5130 | 5130 | 0 |
| 236 | 20231109 | 152800 | 10197051200 | 5130 | 5130 | 5130 | 5130 | 0 |
| 237 | 20231109 | 152700 | 10197051200 | 5130 | 5130 | 5130 | 5130 | 0 |
| 238 | 20231109 | 152600 | 10197051200 | 5130 | 5130 | 5130 | 5130 | 0 |
| 239 | 20231109 | 152500 | 10197051200 | 5130 | 5130 | 5130 | 5130 | 0 |
| 240 | 20231109 | 152400 | 10197051200 | 5130 | 5130 | 5130 | 5130 | 0 |
| 241 | 20231109 | 152300 | 10197051200 | 5130 | 5130 | 5130 | 5130 | 0 |
| 242 | 20231109 | 152200 | 10197051200 | 5130 | 5130 | 5130 | 5130 | 0 |
| 243 | 20231109 | 152100 | 10197051200 | 5130 | 5130 | 5130 | 5130 | 0 |
| 244 | 20231109 | 152000 | 10197051200 | 5130 | 5130 | 5130 | 5130 | 0 |
| 245 | 20231109 | 151900 | 10197051200 | 5130 | 5120 | 5150 | 5040 | 4436 |
| 246 | 20231109 | 151800 | 10174542480 | 5150 | 5150 | 5150 | 5140 | 409 |
| 247 | 20231109 | 151700 | 10172438190 | 5150 | 5110 | 5150 | 5090 | 205 |
| 248 | 20231109 | 151600 | 10171389220 | 5150 | 5110 | 5150 | 5080 | 2789 |
| 249 | 20231109 | 151500 | 10157089750 | 5120 | 5100 | 5120 | 5040 | 1403 |
| 250 | 20231109 | 151400 | 10149986110 | 5100 | 5090 | 5100 | 5060 | 595 |
| 251 | 20231109 | 151300 | 10146965810 | 5090 | 5100 | 5100 | 5090 | 1064 |
| 252 | 20231109 | 151200 | 10141545480 | 5120 | 5110 | 5120 | 5100 | 2020 |
| 253 | 20231109 | 151100 | 10131231050 | 5110 | 5110 | 5110 | 5110 | 100 |
| 254 | 20231109 | 151000 | 10130720050 | 5090 | 5120 | 5120 | 5090 | 1151 |
| 255 | 20231109 | 150900 | 10124834270 | 5120 | 5110 | 5120 | 5100 | 881 |
| 256 | 20231109 | 150800 | 10120336140 | 5110 | 5100 | 5110 | 5100 | 596 |
| 257 | 20231109 | 150700 | 10117296530 | 5100 | 5110 | 5110 | 5100 | 27 |
| 258 | 20231109 | 150600 | 10117158600 | 5110 | 5110 | 5110 | 5070 | 390 |
| 259 | 20231109 | 150500 | 10115179250 | 5110 | 5100 | 5110 | 5070 | 202 |
| 260 | 20231109 | 150400 | 10114153890 | 5080 | 5100 | 5100 | 5080 | 130 |
| 261 | 20231109 | 150300 | 10113491780 | 5120 | 5100 | 5130 | 5100 | 81 |
| 262 | 20231109 | 150200 | 10113076790 | 5100 | 5140 | 5140 | 5020 | 9756 |
| 263 | 20231109 | 150100 | 10063749150 | 5140 | 5150 | 5150 | 5100 | 507 |
| 264 | 20231109 | 150000 | 10061152720 | 5120 | 5120 | 5150 | 5120 | 1640 |
| 265 | 20231109 | 145900 | 10052736620 | 5130 | 5110 | 5130 | 5110 | 239 |
| 266 | 20231109 | 145800 | 10051515110 | 5110 | 5120 | 5130 | 5110 | 34 |
| 267 | 20231109 | 145700 | 10051341140 | 5130 | 5140 | 5140 | 5130 | 3 |
| 268 | 20231109 | 145600 | 10051325730 | 5110 | 5110 | 5140 | 5110 | 401 |
| 269 | 20231109 | 145500 | 10049276590 | 5110 | 5120 | 5130 | 5110 | 830 |
| 270 | 20231109 | 145400 | 10045030960 | 5120 | 5130 | 5140 | 5120 | 518 |
| 271 | 20231109 | 145300 | 10042376840 | 5130 | 5120 | 5130 | 5120 | 170 |
| 272 | 20231109 | 145200 | 10041506240 | 5120 | 5130 | 5130 | 5120 | 21 |
| 273 | 20231109 | 145100 | 10041398520 | 5120 | 5120 | 5120 | 5120 | 45 |
| 274 | 20231109 | 145000 | 10041168120 | 5110 | 5110 | 5120 | 5110 | 257 |
| 275 | 20231109 | 144900 | 10039854800 | 5110 | 5120 | 5120 | 5110 | 344 |
| 276 | 20231109 | 144800 | 10038093810 | 5150 | 5120 | 5150 | 5090 | 2760 |
| 277 | 20231109 | 144700 | 10023960660 | 5100 | 5130 | 5130 | 5100 | 2393 |
| 278 | 20231109 | 144600 | 10011747960 | 5130 | 5130 | 5140 | 5130 | 276 |
| 279 | 20231109 | 144500 | 10010331580 | 5120 | 5100 | 5120 | 5100 | 1100 |
| 280 | 20231109 | 144400 | 10004720080 | 5100 | 5110 | 5110 | 5080 | 2572 |
| 281 | 20231109 | 144300 | 9991635980 | 5100 | 5130 | 5130 | 5100 | 1006 |
| 282 | 20231109 | 144200 | 9986497970 | 5130 | 5110 | 5130 | 5110 | 574 |
| 283 | 20231109 | 144100 | 9983564750 | 5130 | 5120 | 5130 | 5110 | 1089 |
| 284 | 20231109 | 144000 | 9977988710 | 5120 | 5130 | 5130 | 5110 | 173 |
| 285 | 20231109 | 143900 | 9977102090 | 5110 | 5130 | 5150 | 5110 | 1327 |
| 286 | 20231109 | 143800 | 9970295060 | 5130 | 5140 | 5150 | 5120 | 405 |
| 287 | 20231109 | 143700 | 9968218350 | 5150 | 5150 | 5150 | 5110 | 1174 |
| 288 | 20231109 | 143600 | 9962219050 | 5130 | 5150 | 5150 | 5110 | 1050 |
| 289 | 20231109 | 143500 | 9956840870 | 5130 | 5150 | 5170 | 5130 | 247 |
| 290 | 20231109 | 143400 | 9955572820 | 5120 | 5170 | 5170 | 5110 | 933 |
| 291 | 20231109 | 143300 | 9950798760 | 5140 | 5170 | 5170 | 5140 | 2648 |
| 292 | 20231109 | 143200 | 9937136050 | 5160 | 5130 | 5160 | 5110 | 2485 |
| 293 | 20231109 | 143100 | 9924347020 | 5120 | 5110 | 5140 | 5110 | 460 |
| 294 | 20231109 | 143000 | 9921995220 | 5090 | 5140 | 5140 | 5050 | 19624 |
| 295 | 20231109 | 142900 | 9822191560 | 5140 | 5140 | 5140 | 5120 | 6731 |
| 296 | 20231109 | 142800 | 9787657630 | 5160 | 5160 | 5160 | 5160 | 0 |
| 297 | 20231109 | 142700 | 9787657630 | 5160 | 5170 | 5170 | 5160 | 559 |
| 298 | 20231109 | 142600 | 9784770950 | 5170 | 5190 | 5190 | 5170 | 21 |
| 299 | 20231109 | 142500 | 9784662360 | 5160 | 5190 | 5190 | 5160 | 4020 |
| 300 | 20231109 | 142400 | 9763899080 | 5200 | 5190 | 5200 | 5190 | 304 |
| 301 | 20231109 | 142300 | 9762318680 | 5200 | 5180 | 5200 | 5170 | 134 |
| 302 | 20231109 | 142200 | 9761625620 | 5180 | 5200 | 5200 | 5160 | 11374 |
| 303 | 20231109 | 142100 | 9702782080 | 5210 | 5210 | 5210 | 5210 | 82 |
| 304 | 20231109 | 142000 | 9702354860 | 5220 | 5210 | 5220 | 5210 | 121 |
| 305 | 20231109 | 141900 | 9701724320 | 5220 | 5220 | 5220 | 5220 | 0 |
| 306 | 20231109 | 141800 | 9701724320 | 5220 | 5220 | 5220 | 5220 | 97 |
| 307 | 20231109 | 141700 | 9701217980 | 5220 | 5220 | 5220 | 5220 | 255 |
| 308 | 20231109 | 141600 | 9699886880 | 5220 | 5190 | 5220 | 5190 | 556 |
| 309 | 20231109 | 141500 | 9696986930 | 5220 | 5230 | 5230 | 5180 | 3237 |
| 310 | 20231109 | 141400 | 9680195580 | 5220 | 5220 | 5220 | 5220 | 330 |
| 311 | 20231109 | 141300 | 9678472980 | 5220 | 5250 | 5250 | 5220 | 28 |
| 312 | 20231109 | 141200 | 9678326530 | 5230 | 5240 | 5250 | 5230 | 227 |
| 313 | 20231109 | 141100 | 9677138280 | 5240 | 5240 | 5240 | 5240 | 1 |
| 314 | 20231109 | 141000 | 9677133040 | 5250 | 5240 | 5250 | 5240 | 111 |
| 315 | 20231109 | 140900 | 9676551200 | 5230 | 5230 | 5230 | 5230 | 30 |
| 316 | 20231109 | 140800 | 9676394300 | 5230 | 5240 | 5240 | 5180 | 581 |
| 317 | 20231109 | 140700 | 9673378240 | 5240 | 5210 | 5250 | 5210 | 357 |
| 318 | 20231109 | 140600 | 9671514290 | 5200 | 5220 | 5220 | 5180 | 490 |
| 319 | 20231109 | 140500 | 9668964910 | 5200 | 5190 | 5220 | 5190 | 110 |
| 320 | 20231109 | 140400 | 9668392680 | 5190 | 5220 | 5220 | 5180 | 1490 |
| 321 | 20231109 | 140300 | 9660655480 | 5230 | 5240 | 5250 | 5230 | 200 |
| 322 | 20231109 | 140200 | 9659609120 | 5250 | 5240 | 5250 | 5240 | 15 |
| 323 | 20231109 | 140100 | 9659530380 | 5230 | 5250 | 5250 | 5230 | 12 |
| 324 | 20231109 | 140000 | 9659467570 | 5220 | 5220 | 5250 | 5220 | 2590 |
| 325 | 20231109 | 135900 | 9645923430 | 5220 | 5190 | 5220 | 5190 | 299 |
| 326 | 20231109 | 135800 | 9644371240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 327 | 20231109 | 135700 | 9644371240 | 5190 | 5200 | 5220 | 5190 | 1212 |
| 328 | 20231109 | 135600 | 9638062410 | 5200 | 5190 | 5200 | 5180 | 4222 |
| 329 | 20231109 | 135500 | 9616114800 | 5190 | 5190 | 5210 | 5180 | 2755 |
| 330 | 20231109 | 135400 | 9601817080 | 5190 | 5200 | 5200 | 5190 | 1399 |
| 331 | 20231109 | 135300 | 9594556250 | 5200 | 5220 | 5220 | 5190 | 291 |
| 332 | 20231109 | 135200 | 9593042960 | 5220 | 5200 | 5220 | 5190 | 152 |
| 333 | 20231109 | 135100 | 9592252840 | 5190 | 5190 | 5230 | 5190 | 5459 |
| 334 | 20231109 | 135000 | 9563849450 | 5180 | 5190 | 5210 | 5180 | 3073 |
| 335 | 20231109 | 134900 | 9547913230 | 5180 | 5220 | 5250 | 5180 | 6273 |
| 336 | 20231109 | 134800 | 9515320870 | 5200 | 5240 | 5240 | 5200 | 5989 |
| 337 | 20231109 | 134700 | 9484076830 | 5250 | 5240 | 5270 | 5240 | 761 |
| 338 | 20231109 | 134600 | 9480088730 | 5240 | 5260 | 5260 | 5240 | 6797 |
| 339 | 20231109 | 134500 | 9444459080 | 5260 | 5260 | 5260 | 5260 | 3094 |
| 340 | 20231109 | 134400 | 9428184640 | 5260 | 5260 | 5270 | 5240 | 4370 |
| 341 | 20231109 | 134300 | 9405221900 | 5250 | 5270 | 5270 | 5250 | 4667 |
| 342 | 20231109 | 134200 | 9380671510 | 5280 | 5280 | 5280 | 5260 | 1691 |
| 343 | 20231109 | 134100 | 9371772670 | 5280 | 5270 | 5280 | 5270 | 420 |
| 344 | 20231109 | 134000 | 9369557450 | 5270 | 5290 | 5290 | 5260 | 8418 |
| 345 | 20231109 | 133900 | 9325154470 | 5290 | 5300 | 5300 | 5290 | 1502 |
| 346 | 20231109 | 133800 | 9317208160 | 5320 | 5320 | 5320 | 5320 | 0 |
| 347 | 20231109 | 133700 | 9317208160 | 5320 | 5300 | 5320 | 5300 | 95 |
| 348 | 20231109 | 133600 | 9316702880 | 5290 | 5300 | 5300 | 5290 | 901 |
| 349 | 20231109 | 133500 | 9311935750 | 5320 | 5300 | 5320 | 5300 | 64 |
| 350 | 20231109 | 133400 | 9311596510 | 5300 | 5310 | 5310 | 5300 | 69 |
| 351 | 20231109 | 133300 | 9311230800 | 5300 | 5300 | 5300 | 5300 | 826 |
| 352 | 20231109 | 133200 | 9306853000 | 5310 | 5310 | 5310 | 5300 | 751 |
| 353 | 20231109 | 133100 | 9302871620 | 5310 | 5310 | 5310 | 5310 | 243 |
| 354 | 20231109 | 133000 | 9301581290 | 5320 | 5320 | 5320 | 5320 | 100 |
| 355 | 20231109 | 132900 | 9301049290 | 5340 | 5310 | 5340 | 5300 | 587 |
| 356 | 20231109 | 132800 | 9297936210 | 5330 | 5290 | 5330 | 5290 | 692 |
| 357 | 20231109 | 132700 | 9294260570 | 5300 | 5310 | 5310 | 5300 | 4037 |
| 358 | 20231109 | 132600 | 9272859470 | 5300 | 5310 | 5310 | 5300 | 149 |
| 359 | 20231109 | 132500 | 9272068570 | 5290 | 5310 | 5320 | 5290 | 5646 |
| 360 | 20231109 | 132400 | 9242150100 | 5310 | 5330 | 5330 | 5310 | 811 |
| 361 | 20231109 | 132300 | 9237841770 | 5340 | 5340 | 5340 | 5340 | 1 |
| 362 | 20231109 | 132200 | 9237836430 | 5330 | 5310 | 5330 | 5310 | 21 |
| 363 | 20231109 | 132100 | 9237724900 | 5310 | 5320 | 5340 | 5310 | 526 |
| 364 | 20231109 | 132000 | 9234925060 | 5320 | 5320 | 5320 | 5320 | 123 |
| 365 | 20231109 | 131900 | 9234270700 | 5310 | 5320 | 5320 | 5310 | 1462 |
| 366 | 20231109 | 131800 | 9226503290 | 5320 | 5340 | 5340 | 5310 | 2201 |
| 367 | 20231109 | 131700 | 9214810570 | 5350 | 5340 | 5350 | 5320 | 1028 |
| 368 | 20231109 | 131600 | 9209336940 | 5320 | 5340 | 5340 | 5320 | 25 |
| 369 | 20231109 | 131500 | 9209203920 | 5310 | 5310 | 5310 | 5310 | 264 |
| 370 | 20231109 | 131400 | 9207802080 | 5310 | 5300 | 5310 | 5300 | 1053 |
| 371 | 20231109 | 131300 | 9202210960 | 5300 | 5310 | 5320 | 5300 | 1563 |
| 372 | 20231109 | 131200 | 9193926660 | 5310 | 5310 | 5330 | 5310 | 636 |
| 373 | 20231109 | 131100 | 9190549480 | 5310 | 5340 | 5350 | 5310 | 1249 |
| 374 | 20231109 | 131000 | 9183898510 | 5340 | 5340 | 5350 | 5320 | 1491 |
| 375 | 20231109 | 130900 | 9175959180 | 5340 | 5340 | 5350 | 5340 | 390 |
| 376 | 20231109 | 130800 | 9173876570 | 5350 | 5350 | 5350 | 5350 | 209 |
| 377 | 20231109 | 130700 | 9172758420 | 5350 | 5340 | 5350 | 5320 | 364 |
| 378 | 20231109 | 130600 | 9170821880 | 5350 | 5350 | 5350 | 5350 | 1 |
| 379 | 20231109 | 130500 | 9170816530 | 5340 | 5310 | 5350 | 5310 | 4 |
| 380 | 20231109 | 130400 | 9170795180 | 5350 | 5330 | 5350 | 5310 | 991 |
| 381 | 20231109 | 130300 | 9165518460 | 5350 | 5310 | 5350 | 5310 | 832 |
| 382 | 20231109 | 130200 | 9161082380 | 5310 | 5350 | 5350 | 5290 | 9850 |
| 383 | 20231109 | 130100 | 9108822210 | 5350 | 5370 | 5370 | 5350 | 890 |
| 384 | 20231109 | 130000 | 9104047270 | 5380 | 5350 | 5380 | 5350 | 482 |
| 385 | 20231109 | 125900 | 9101459910 | 5340 | 5370 | 5370 | 5340 | 143 |
| 386 | 20231109 | 125800 | 9100693290 | 5350 | 5350 | 5350 | 5350 | 669 |
| 387 | 20231109 | 125700 | 9097114140 | 5330 | 5330 | 5330 | 5330 | 77 |
| 388 | 20231109 | 125600 | 9096703730 | 5330 | 5340 | 5340 | 5320 | 472 |
| 389 | 20231109 | 125500 | 9094190860 | 5330 | 5350 | 5350 | 5330 | 1184 |
| 390 | 20231109 | 125400 | 9087874140 | 5350 | 5340 | 5350 | 5330 | 503 |
| 391 | 20231109 | 125300 | 9085191020 | 5360 | 5340 | 5360 | 5320 | 1098 |
| 392 | 20231109 | 125200 | 9079328460 | 5340 | 5360 | 5360 | 5320 | 3037 |
| 393 | 20231109 | 125100 | 9063093270 | 5360 | 5360 | 5370 | 5360 | 209 |
| 394 | 20231109 | 125000 | 9061972530 | 5360 | 5360 | 5360 | 5350 | 24 |
| 395 | 20231109 | 124900 | 9061844030 | 5340 | 5380 | 5380 | 5340 | 1676 |
| 396 | 20231109 | 124800 | 9052842670 | 5370 | 5390 | 5390 | 5370 | 287 |
| 397 | 20231109 | 124700 | 9051298610 | 5390 | 5370 | 5390 | 5370 | 432 |
| 398 | 20231109 | 124600 | 9048977050 | 5370 | 5340 | 5370 | 5340 | 3437 |
| 399 | 20231109 | 124500 | 9030594590 | 5340 | 5340 | 5350 | 5340 | 142 |
| 400 | 20231109 | 124400 | 9029836130 | 5320 | 5360 | 5360 | 5310 | 5152 |
| 401 | 20231109 | 124300 | 9002394770 | 5360 | 5370 | 5370 | 5360 | 3109 |
| 402 | 20231109 | 124200 | 8985711200 | 5370 | 5380 | 5390 | 5370 | 1209 |
| 403 | 20231109 | 124100 | 8979206810 | 5380 | 5400 | 5400 | 5370 | 911 |
| 404 | 20231109 | 124000 | 8974296610 | 5370 | 5390 | 5400 | 5370 | 1081 |
| 405 | 20231109 | 123900 | 8968486640 | 5370 | 5380 | 5390 | 5360 | 2256 |
| 406 | 20231109 | 123800 | 8956377290 | 5390 | 5370 | 5390 | 5370 | 1820 |
| 407 | 20231109 | 123700 | 8946577410 | 5390 | 5370 | 5390 | 5370 | 103 |
| 408 | 20231109 | 123600 | 8946024280 | 5360 | 5370 | 5410 | 5350 | 5778 |
| 409 | 20231109 | 123500 | 8914956190 | 5360 | 5380 | 5390 | 5360 | 1771 |
| 410 | 20231109 | 123400 | 8905444480 | 5380 | 5370 | 5430 | 5370 | 10745 |
| 411 | 20231109 | 123300 | 8847332420 | 5330 | 5300 | 5470 | 5300 | 27821 |
| 412 | 20231109 | 123200 | 8697807010 | 5300 | 5320 | 5320 | 5300 | 4413 |
| 413 | 20231109 | 123100 | 8674408660 | 5320 | 5330 | 5330 | 5300 | 727 |
| 414 | 20231109 | 123000 | 8670547640 | 5330 | 5320 | 5330 | 5310 | 960 |
| 415 | 20231109 | 122900 | 8665431360 | 5320 | 5300 | 5320 | 5280 | 9686 |
| 416 | 20231109 | 122800 | 8614065040 | 5300 | 5310 | 5340 | 5300 | 5089 |
| 417 | 20231109 | 122700 | 8586980880 | 5290 | 5280 | 5320 | 5270 | 3443 |
| 418 | 20231109 | 122600 | 8568750160 | 5280 | 5270 | 5290 | 5240 | 16189 |
| 419 | 20231109 | 122500 | 8483598610 | 5270 | 5300 | 5300 | 5260 | 22546 |
| 420 | 20231109 | 122400 | 8364615750 | 5300 | 5330 | 5330 | 5290 | 12634 |
| 421 | 20231109 | 122300 | 8297566990 | 5320 | 5350 | 5350 | 5300 | 20136 |
| 422 | 20231109 | 122200 | 8190424350 | 5350 | 5390 | 5390 | 5350 | 3974 |
| 423 | 20231109 | 122100 | 8169132320 | 5390 | 5390 | 5390 | 5360 | 3819 |
| 424 | 20231109 | 122000 | 8148616440 | 5390 | 5370 | 5400 | 5370 | 2119 |
| 425 | 20231109 | 121900 | 8137216520 | 5370 | 5360 | 5400 | 5360 | 1744 |
| 426 | 20231109 | 121800 | 8127858560 | 5360 | 5380 | 5400 | 5360 | 4960 |
| 427 | 20231109 | 121700 | 8101236570 | 5390 | 5380 | 5400 | 5350 | 10848 |
| 428 | 20231109 | 121600 | 8043023440 | 5390 | 5400 | 5410 | 5390 | 3677 |
| 429 | 20231109 | 121500 | 8023153900 | 5400 | 5410 | 5410 | 5360 | 13063 |
| 430 | 20231109 | 121400 | 7952870850 | 5410 | 5400 | 5430 | 5390 | 4420 |
| 431 | 20231109 | 121300 | 7928919380 | 5390 | 5350 | 5400 | 5350 | 10391 |
| 432 | 20231109 | 121200 | 7873063310 | 5350 | 5420 | 5440 | 5340 | 27134 |
| 433 | 20231109 | 121100 | 7726954540 | 5420 | 5390 | 5470 | 5380 | 14969 |
| 434 | 20231109 | 121000 | 7645851640 | 5390 | 5590 | 5590 | 5380 | 57951 |
| 435 | 20231109 | 120900 | 7328725670 | 5590 | 5560 | 5600 | 5560 | 9766 |
| 436 | 20231109 | 120800 | 7274258440 | 5560 | 5570 | 5610 | 5550 | 23850 |
| 437 | 20231109 | 120700 | 7141464360 | 5570 | 5620 | 5660 | 5550 | 43610 |
| 438 | 20231109 | 120600 | 6897795690 | 5640 | 5680 | 5680 | 5600 | 34790 |
| 439 | 20231109 | 120500 | 6701954090 | 5690 | 5730 | 5780 | 5630 | 106038 |
| 440 | 20231109 | 120400 | 6095217840 | 5730 | 5730 | 5730 | 5580 | 77080 |
| 441 | 20231109 | 120300 | 5655812240 | 5670 | 5670 | 5670 | 5670 | 0 |
| 442 | 20231109 | 120200 | 5655812240 | 5670 | 5510 | 5670 | 5510 | 43350 |
| 443 | 20231109 | 120100 | 5411803810 | 5510 | 5550 | 5560 | 5510 | 5362 |
| 444 | 20231109 | 120000 | 5382197380 | 5560 | 5540 | 5570 | 5530 | 2559 |
| 445 | 20231109 | 115900 | 5368000140 | 5550 | 5580 | 5590 | 5500 | 17630 |
| 446 | 20231109 | 115800 | 5270104700 | 5580 | 5560 | 5650 | 5560 | 34540 |
| 447 | 20231109 | 115700 | 5076029430 | 5570 | 5580 | 5600 | 5540 | 10637 |
| 448 | 20231109 | 115600 | 5016776270 | 5580 | 5540 | 5650 | 5520 | 33107 |
| 449 | 20231109 | 115500 | 4830963440 | 5550 | 5530 | 5550 | 5500 | 5882 |
| 450 | 20231109 | 115400 | 4798485390 | 5530 | 5530 | 5590 | 5490 | 7993 |
| 451 | 20231109 | 115300 | 4754235260 | 5530 | 5480 | 5600 | 5480 | 21195 |
| 452 | 20231109 | 115200 | 4636411560 | 5490 | 5490 | 5520 | 5480 | 5708 |
| 453 | 20231109 | 115100 | 4605032120 | 5490 | 5500 | 5500 | 5470 | 2542 |
| 454 | 20231109 | 115000 | 4591079740 | 5500 | 5500 | 5530 | 5470 | 10080 |
| 455 | 20231109 | 114900 | 4535732850 | 5530 | 5500 | 5570 | 5480 | 24904 |
| 456 | 20231109 | 114800 | 4398029800 | 5510 | 5560 | 5590 | 5470 | 33439 |
| 457 | 20231109 | 114700 | 4212664580 | 5560 | 5450 | 5590 | 5450 | 50355 |
| 458 | 20231109 | 114600 | 3934350350 | 5450 | 5440 | 5450 | 5440 | 1067 |
| 459 | 20231109 | 114500 | 3928541330 | 5450 | 5460 | 5460 | 5450 | 3216 |
| 460 | 20231109 | 114400 | 3911002550 | 5460 | 5460 | 5470 | 5450 | 3307 |
| 461 | 20231109 | 114300 | 3892927650 | 5460 | 5450 | 5460 | 5440 | 4707 |
| 462 | 20231109 | 114200 | 3867264480 | 5450 | 5440 | 5450 | 5440 | 2882 |
| 463 | 20231109 | 114100 | 3851564580 | 5430 | 5430 | 5430 | 5430 | 702 |
| 464 | 20231109 | 114000 | 3847752720 | 5430 | 5430 | 5440 | 5390 | 2482 |
| 465 | 20231109 | 113900 | 3834313940 | 5440 | 5430 | 5440 | 5430 | 994 |
| 466 | 20231109 | 113800 | 3828915290 | 5430 | 5430 | 5430 | 5430 | 431 |
| 467 | 20231109 | 113700 | 3826574960 | 5420 | 5390 | 5430 | 5390 | 348 |
| 468 | 20231109 | 113600 | 3824693650 | 5380 | 5380 | 5380 | 5380 | 328 |
| 469 | 20231109 | 113500 | 3822929010 | 5410 | 5410 | 5410 | 5380 | 639 |
| 470 | 20231109 | 113400 | 3819476610 | 5420 | 5460 | 5470 | 5420 | 2362 |
| 471 | 20231109 | 113300 | 3806596130 | 5460 | 5440 | 5470 | 5440 | 2619 |
| 472 | 20231109 | 113200 | 3792302940 | 5440 | 5430 | 5460 | 5430 | 2726 |
| 473 | 20231109 | 113100 | 3777458430 | 5440 | 5410 | 5440 | 5390 | 2963 |
| 474 | 20231109 | 113000 | 3761398930 | 5410 | 5400 | 5420 | 5390 | 1929 |
| 475 | 20231109 | 112900 | 3750962630 | 5410 | 5400 | 5410 | 5390 | 2514 |
| 476 | 20231109 | 112800 | 3737375380 | 5400 | 5370 | 5400 | 5370 | 3 |
| 477 | 20231109 | 112700 | 3737359230 | 5410 | 5380 | 5420 | 5360 | 10599 |
| 478 | 20231109 | 112600 | 3680119860 | 5380 | 5420 | 5430 | 5370 | 4479 |
| 479 | 20231109 | 112500 | 3655962010 | 5430 | 5400 | 5460 | 5390 | 4063 |
| 480 | 20231109 | 112400 | 3633846940 | 5360 | 5390 | 5410 | 5360 | 1074 |
| 481 | 20231109 | 112300 | 3628064330 | 5380 | 5410 | 5440 | 5380 | 6208 |
| 482 | 20231109 | 112200 | 3594543180 | 5410 | 5450 | 5480 | 5400 | 5061 |
| 483 | 20231109 | 112100 | 3567136600 | 5450 | 5400 | 5500 | 5400 | 32485 |
| 484 | 20231109 | 112000 | 3389600460 | 5400 | 5370 | 5430 | 5370 | 1822 |
| 485 | 20231109 | 111900 | 3379750160 | 5370 | 5370 | 5390 | 5370 | 2631 |
| 486 | 20231109 | 111800 | 3365607290 | 5370 | 5360 | 5410 | 5360 | 16200 |
| 487 | 20231109 | 111700 | 3278313610 | 5350 | 5360 | 5360 | 5350 | 51 |
| 488 | 20231109 | 111600 | 3278040750 | 5350 | 5360 | 5360 | 5350 | 1185 |
| 489 | 20231109 | 111500 | 3271696050 | 5360 | 5370 | 5370 | 5360 | 345 |
| 490 | 20231109 | 111400 | 3269843580 | 5370 | 5360 | 5370 | 5360 | 1719 |
| 491 | 20231109 | 111300 | 3260618270 | 5360 | 5350 | 5380 | 5350 | 2912 |
| 492 | 20231109 | 111200 | 3245007240 | 5340 | 5340 | 5350 | 5340 | 924 |
| 493 | 20231109 | 111100 | 3240073030 | 5340 | 5340 | 5340 | 5340 | 94 |
| 494 | 20231109 | 111000 | 3239571070 | 5350 | 5330 | 5350 | 5330 | 144 |
| 495 | 20231109 | 110900 | 3238803090 | 5330 | 5330 | 5330 | 5330 | 1 |
| 496 | 20231109 | 110800 | 3238797760 | 5330 | 5350 | 5350 | 5330 | 515 |
| 497 | 20231109 | 110700 | 3236044470 | 5350 | 5350 | 5350 | 5330 | 28 |
| 498 | 20231109 | 110600 | 3235894690 | 5330 | 5320 | 5350 | 5320 | 1135 |
| 499 | 20231109 | 110500 | 3229833530 | 5320 | 5320 | 5320 | 5320 | 2 |
| 500 | 20231109 | 110400 | 3229822890 | 5320 | 5310 | 5330 | 5300 | 1716 |
| 501 | 20231109 | 110300 | 3220714780 | 5310 | 5310 | 5310 | 5300 | 5165 |
| 502 | 20231109 | 110200 | 3193302270 | 5310 | 5330 | 5330 | 5310 | 3813 |
| 503 | 20231109 | 110100 | 3173029870 | 5330 | 5340 | 5340 | 5330 | 1440 |
| 504 | 20231109 | 110000 | 3165352670 | 5340 | 5340 | 5340 | 5320 | 1294 |
| 505 | 20231109 | 105900 | 3158462770 | 5330 | 5320 | 5330 | 5320 | 761 |
| 506 | 20231109 | 105800 | 3154413330 | 5320 | 5340 | 5340 | 5310 | 5988 |
| 507 | 20231109 | 105700 | 3122516300 | 5340 | 5370 | 5370 | 5340 | 491 |
| 508 | 20231109 | 105600 | 3119892830 | 5340 | 5360 | 5370 | 5340 | 3689 |
| 509 | 20231109 | 105500 | 3100180280 | 5350 | 5360 | 5360 | 5350 | 2485 |
| 510 | 20231109 | 105400 | 3086865900 | 5390 | 5340 | 5390 | 5330 | 3468 |
| 511 | 20231109 | 105300 | 3068319210 | 5350 | 5370 | 5370 | 5340 | 2280 |
| 512 | 20231109 | 105200 | 3056121680 | 5390 | 5380 | 5390 | 5330 | 2107 |
| 513 | 20231109 | 105100 | 3044809820 | 5380 | 5320 | 5380 | 5310 | 3665 |
| 514 | 20231109 | 105000 | 3025285270 | 5320 | 5360 | 5360 | 5320 | 624 |
| 515 | 20231109 | 104900 | 3021952810 | 5360 | 5370 | 5370 | 5360 | 869 |
| 516 | 20231109 | 104800 | 3017286330 | 5360 | 5380 | 5380 | 5310 | 4360 |
| 517 | 20231109 | 104700 | 2993971810 | 5380 | 5390 | 5390 | 5350 | 2039 |
| 518 | 20231109 | 104600 | 2983015480 | 5390 | 5360 | 5440 | 5340 | 16965 |
| 519 | 20231109 | 104500 | 2891498950 | 5360 | 5340 | 5360 | 5330 | 2912 |
| 520 | 20231109 | 104400 | 2875927720 | 5320 | 5300 | 5330 | 5300 | 2700 |
| 521 | 20231109 | 104300 | 2861589740 | 5300 | 5290 | 5300 | 5260 | 5905 |
| 522 | 20231109 | 104200 | 2830392570 | 5300 | 5350 | 5380 | 5290 | 8032 |
| 523 | 20231109 | 104100 | 2787629130 | 5350 | 5450 | 5470 | 5310 | 7317 |
| 524 | 20231109 | 104000 | 2748177610 | 5450 | 5320 | 5480 | 5320 | 17860 |
| 525 | 20231109 | 103900 | 2651446100 | 5320 | 5320 | 5340 | 5320 | 3763 |
| 526 | 20231109 | 103800 | 2631424940 | 5320 | 5330 | 5360 | 5300 | 5805 |
| 527 | 20231109 | 103700 | 2600430740 | 5330 | 5370 | 5380 | 5260 | 19906 |
| 528 | 20231109 | 103600 | 2494591970 | 5370 | 5370 | 5450 | 5360 | 36534 |
| 529 | 20231109 | 103500 | 2297170320 | 5370 | 5360 | 5380 | 5350 | 5507 |
| 530 | 20231109 | 103400 | 2267638020 | 5350 | 5330 | 5390 | 5320 | 10071 |
| 531 | 20231109 | 103300 | 2213673370 | 5320 | 5360 | 5370 | 5320 | 20592 |
| 532 | 20231109 | 103200 | 2103419730 | 5370 | 5370 | 5370 | 5320 | 26623 |
| 533 | 20231109 | 103100 | 1960889190 | 5370 | 5240 | 5400 | 5230 | 41507 |
| 534 | 20231109 | 103000 | 1740132850 | 5240 | 5190 | 5250 | 5180 | 5833 |
| 535 | 20231109 | 102900 | 1709690900 | 5190 | 5180 | 5200 | 5170 | 3566 |
| 536 | 20231109 | 102800 | 1691229280 | 5190 | 5230 | 5230 | 5180 | 1596 |
| 537 | 20231109 | 102700 | 1682931790 | 5220 | 5140 | 5280 | 5140 | 16298 |
| 538 | 20231109 | 102600 | 1597749400 | 5140 | 5130 | 5170 | 5130 | 2026 |
| 539 | 20231109 | 102500 | 1587337960 | 5130 | 5160 | 5170 | 5130 | 2834 |
| 540 | 20231109 | 102400 | 1572748270 | 5180 | 5160 | 5180 | 5130 | 2639 |
| 541 | 20231109 | 102300 | 1559132230 | 5160 | 5110 | 5160 | 5100 | 3208 |
| 542 | 20231109 | 102200 | 1542659150 | 5110 | 5110 | 5110 | 5110 | 126 |
| 543 | 20231109 | 102100 | 1542015290 | 5110 | 5100 | 5110 | 5100 | 492 |
| 544 | 20231109 | 102000 | 1539503270 | 5090 | 5090 | 5090 | 5090 | 60 |
| 545 | 20231109 | 101900 | 1539197870 | 5090 | 5090 | 5090 | 5090 | 44 |
| 546 | 20231109 | 101800 | 1538973910 | 5090 | 5080 | 5090 | 5080 | 831 |
| 547 | 20231109 | 101700 | 1534745570 | 5070 | 5070 | 5070 | 5070 | 1 |
| 548 | 20231109 | 101600 | 1534740500 | 5080 | 5070 | 5080 | 5070 | 120 |
| 549 | 20231109 | 101500 | 1534132090 | 5080 | 5080 | 5080 | 5080 | 1 |
| 550 | 20231109 | 101400 | 1534127010 | 5070 | 5080 | 5080 | 5070 | 2 |
| 551 | 20231109 | 101300 | 1534116860 | 5070 | 5070 | 5070 | 5070 | 10 |
| 552 | 20231109 | 101200 | 1534066160 | 5080 | 5070 | 5080 | 5070 | 33 |
| 553 | 20231109 | 101100 | 1533898820 | 5080 | 5080 | 5080 | 5070 | 18 |
| 554 | 20231109 | 101000 | 1533807480 | 5070 | 5070 | 5070 | 5060 | 236 |
| 555 | 20231109 | 100900 | 1532611090 | 5070 | 5060 | 5070 | 5060 | 32 |
| 556 | 20231109 | 100800 | 1532449160 | 5060 | 5070 | 5070 | 5060 | 276 |
| 557 | 20231109 | 100700 | 1531049950 | 5070 | 5070 | 5070 | 5070 | 100 |
| 558 | 20231109 | 100600 | 1530542950 | 5070 | 5060 | 5070 | 5050 | 746 |
| 559 | 20231109 | 100500 | 1526765350 | 5070 | 5060 | 5070 | 5050 | 1597 |
| 560 | 20231109 | 100400 | 1518695740 | 5060 | 5060 | 5060 | 5040 | 775 |
| 561 | 20231109 | 100300 | 1514781540 | 5070 | 5070 | 5070 | 5070 | 47 |
| 562 | 20231109 | 100200 | 1514543250 | 5050 | 5070 | 5070 | 5050 | 917 |
| 563 | 20231109 | 100100 | 1509910240 | 5070 | 5060 | 5090 | 5050 | 475 |
| 564 | 20231109 | 100000 | 1507506890 | 5060 | 5060 | 5060 | 5050 | 3083 |
| 565 | 20231109 | 095900 | 1491923220 | 5060 | 5090 | 5090 | 5060 | 2002 |
| 566 | 20231109 | 095800 | 1481771410 | 5080 | 5060 | 5080 | 5060 | 459 |
| 567 | 20231109 | 095700 | 1479439710 | 5080 | 5080 | 5080 | 5080 | 500 |
| 568 | 20231109 | 095600 | 1476899710 | 5080 | 5080 | 5080 | 5080 | 41 |
| 569 | 20231109 | 095500 | 1476691430 | 5060 | 5060 | 5090 | 5050 | 2684 |
| 570 | 20231109 | 095400 | 1463121550 | 5060 | 5090 | 5090 | 5060 | 1220 |
| 571 | 20231109 | 095300 | 1456946220 | 5070 | 5080 | 5080 | 5070 | 101 |
| 572 | 20231109 | 095200 | 1456433170 | 5080 | 5080 | 5090 | 5080 | 203 |
| 573 | 20231109 | 095100 | 1455400920 | 5080 | 5110 | 5110 | 5080 | 508 |
| 574 | 20231109 | 095000 | 1452813230 | 5100 | 5110 | 5110 | 5100 | 1960 |
| 575 | 20231109 | 094900 | 1442817130 | 5100 | 5110 | 5110 | 5100 | 463 |
| 576 | 20231109 | 094800 | 1440451800 | 5120 | 5120 | 5120 | 5100 | 614 |
| 577 | 20231109 | 094700 | 1437308140 | 5120 | 5110 | 5120 | 5110 | 609 |
| 578 | 20231109 | 094600 | 1434196140 | 5100 | 5080 | 5100 | 5080 | 447 |
| 579 | 20231109 | 094500 | 1431918460 | 5070 | 5090 | 5090 | 5070 | 131 |
| 580 | 20231109 | 094400 | 1431254070 | 5090 | 5060 | 5090 | 5060 | 132 |
| 581 | 20231109 | 094300 | 1430585790 | 5060 | 5070 | 5090 | 5060 | 2047 |
| 582 | 20231109 | 094200 | 1420225440 | 5080 | 5090 | 5090 | 5080 | 380 |
| 583 | 20231109 | 094100 | 1418294530 | 5080 | 5080 | 5090 | 5080 | 334 |
| 584 | 20231109 | 094000 | 1416597800 | 5090 | 5080 | 5100 | 5080 | 365 |
| 585 | 20231109 | 093900 | 1414740940 | 5080 | 5070 | 5080 | 5060 | 740 |
| 586 | 20231109 | 093800 | 1410991140 | 5080 | 5090 | 5090 | 5080 | 34 |
| 587 | 20231109 | 093700 | 1410818380 | 5090 | 5080 | 5090 | 5070 | 561 |
| 588 | 20231109 | 093600 | 1407971420 | 5080 | 5090 | 5090 | 5080 | 319 |
| 589 | 20231109 | 093500 | 1406350360 | 5080 | 5060 | 5090 | 5050 | 1221 |
| 590 | 20231109 | 093400 | 1400155200 | 5080 | 5080 | 5080 | 5070 | 104 |
| 591 | 20231109 | 093300 | 1399627890 | 5070 | 5080 | 5080 | 5040 | 1091 |
| 592 | 20231109 | 093200 | 1394118000 | 5040 | 5050 | 5050 | 5040 | 1970 |
| 593 | 20231109 | 093100 | 1384186220 | 5040 | 5080 | 5080 | 5040 | 2283 |
| 594 | 20231109 | 093000 | 1372625370 | 5080 | 5080 | 5090 | 5070 | 1306 |
| 595 | 20231109 | 092900 | 1365995800 | 5060 | 5090 | 5090 | 5050 | 372 |
| 596 | 20231109 | 092800 | 1364113640 | 5050 | 5070 | 5090 | 5040 | 3736 |
| 597 | 20231109 | 092700 | 1345228580 | 5080 | 5110 | 5110 | 5080 | 1479 |
| 598 | 20231109 | 092600 | 1337682610 | 5110 | 5080 | 5110 | 5050 | 4046 |
| 599 | 20231109 | 092500 | 1317211980 | 5060 | 5110 | 5130 | 5060 | 3541 |
| 600 | 20231109 | 092400 | 1299234620 | 5130 | 5100 | 5130 | 5100 | 45 |
| 601 | 20231109 | 092300 | 1299004900 | 5100 | 5080 | 5100 | 5060 | 4485 |
| 602 | 20231109 | 092200 | 1276270640 | 5080 | 5110 | 5110 | 5080 | 3387 |
| 603 | 20231109 | 092100 | 1259023570 | 5110 | 5120 | 5120 | 5110 | 511 |
| 604 | 20231109 | 092000 | 1256410260 | 5120 | 5100 | 5120 | 5100 | 1052 |
| 605 | 20231109 | 091900 | 1251044640 | 5100 | 5140 | 5140 | 5100 | 1794 |
| 606 | 20231109 | 091800 | 1241862450 | 5140 | 5150 | 5150 | 5140 | 471 |
| 607 | 20231109 | 091700 | 1239436970 | 5140 | 5130 | 5140 | 5120 | 1331 |
| 608 | 20231109 | 091600 | 1232601780 | 5130 | 5110 | 5130 | 5110 | 2095 |
| 609 | 20231109 | 091500 | 1221885810 | 5110 | 5100 | 5110 | 5090 | 2158 |
| 610 | 20231109 | 091400 | 1210871890 | 5070 | 5080 | 5090 | 5060 | 4194 |
| 611 | 20231109 | 091300 | 1189619410 | 5090 | 5080 | 5100 | 5060 | 4437 |
| 612 | 20231109 | 091200 | 1167141690 | 5110 | 5060 | 5110 | 5060 | 3284 |
| 613 | 20231109 | 091100 | 1150468120 | 5060 | 5110 | 5130 | 5010 | 33139 |
| 614 | 20231109 | 091000 | 982277790 | 5130 | 5170 | 5180 | 5110 | 26210 |
| 615 | 20231109 | 090900 | 847460940 | 5180 | 5330 | 5330 | 5170 | 25768 |
| 616 | 20231109 | 090800 | 713025210 | 5320 | 5350 | 5350 | 5290 | 4351 |
| 617 | 20231109 | 090700 | 689864080 | 5350 | 5190 | 5400 | 5180 | 32640 |
| 618 | 20231109 | 090600 | 515922440 | 5190 | 5210 | 5240 | 5180 | 2775 |
| 619 | 20231109 | 090500 | 501445400 | 5250 | 5270 | 5280 | 5180 | 14723 |
| 620 | 20231109 | 090400 | 424421320 | 5270 | 5200 | 5300 | 5190 | 15347 |
| 621 | 20231109 | 090300 | 343644250 | 5200 | 5190 | 5230 | 5180 | 5508 |
| 622 | 20231109 | 090200 | 315020390 | 5190 | 5190 | 5260 | 5160 | 18012 |
| 623 | 20231109 | 090100 | 220931240 | 5190 | 5160 | 5200 | 5150 | 6956 |
| 624 | 20231109 | 090000 | 184929240 | 5210 | 5160 | 5260 | 5150 | 35517 |