31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 3092 |
| 3 | 20231108 | 184500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 4 | 20231108 | 184400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 5 | 20231108 | 184300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 6 | 20231108 | 184200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 7 | 20231108 | 184100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 8 | 20231108 | 184000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 9 | 20231108 | 183900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 10 | 20231108 | 183800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 11 | 20231108 | 183700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 12 | 20231108 | 183600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 13 | 20231108 | 183500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 14 | 20231108 | 183400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 15 | 20231108 | 183300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 16 | 20231108 | 183200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 17 | 20231108 | 183100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 18 | 20231108 | 183000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 19 | 20231108 | 182900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 20 | 20231108 | 182800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 21 | 20231108 | 182700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 22 | 20231108 | 182600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 23 | 20231108 | 182500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 24 | 20231108 | 182400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 25 | 20231108 | 182300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 26 | 20231108 | 182200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 27 | 20231108 | 182100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 28 | 20231108 | 182000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 29 | 20231108 | 181900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 30 | 20231108 | 181800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 31 | 20231108 | 181700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 32 | 20231108 | 181600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 3092 |
| 33 | 20231108 | 181500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 34 | 20231108 | 181400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 35 | 20231108 | 181300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 36 | 20231108 | 181200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 37 | 20231108 | 181100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 38 | 20231108 | 181000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 39 | 20231108 | 180900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 40 | 20231108 | 180800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 41 | 20231108 | 180700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 42 | 20231108 | 180600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 43 | 20231108 | 180500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 44 | 20231108 | 180400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 45 | 20231108 | 180300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 46 | 20231108 | 180200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 47 | 20231108 | 180100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 48 | 20231108 | 180000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 49 | 20231108 | 175900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 50 | 20231108 | 175800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 51 | 20231108 | 175700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 52 | 20231108 | 175600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 53 | 20231108 | 175500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 54 | 20231108 | 175400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 55 | 20231108 | 175300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 56 | 20231108 | 175200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 57 | 20231108 | 175100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 58 | 20231108 | 175000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 59 | 20231108 | 174900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 60 | 20231108 | 174800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 61 | 20231108 | 174700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 62 | 20231108 | 174600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 3092 |
| 63 | 20231108 | 174500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 64 | 20231108 | 174400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 65 | 20231108 | 174300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 66 | 20231108 | 174200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 67 | 20231108 | 174100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 68 | 20231108 | 174000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 69 | 20231108 | 173900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 70 | 20231108 | 173800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 71 | 20231108 | 173700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 72 | 20231108 | 173600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 73 | 20231108 | 173500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 74 | 20231108 | 173400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 75 | 20231108 | 173300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 76 | 20231108 | 173200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 77 | 20231108 | 173100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 78 | 20231108 | 173000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 79 | 20231108 | 172900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 80 | 20231108 | 172800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 81 | 20231108 | 172700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 82 | 20231108 | 172600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 83 | 20231108 | 172500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 84 | 20231108 | 172400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 85 | 20231108 | 172300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 86 | 20231108 | 172200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 87 | 20231108 | 172100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 88 | 20231108 | 172000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 89 | 20231108 | 171900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 90 | 20231108 | 171800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 91 | 20231108 | 171700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 92 | 20231108 | 171600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 3092 |
| 93 | 20231108 | 171500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 94 | 20231108 | 171400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 95 | 20231108 | 171300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 96 | 20231108 | 171200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 97 | 20231108 | 171100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 98 | 20231108 | 171000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 99 | 20231108 | 170900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 100 | 20231108 | 170800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 101 | 20231108 | 170700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 102 | 20231108 | 170600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 103 | 20231108 | 170500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 104 | 20231108 | 170400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 105 | 20231108 | 170300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 106 | 20231108 | 170200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 107 | 20231108 | 170100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 108 | 20231108 | 170000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 109 | 20231108 | 165900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 110 | 20231108 | 165800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 111 | 20231108 | 165700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 112 | 20231108 | 165600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 113 | 20231108 | 165500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 114 | 20231108 | 165400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 115 | 20231108 | 165300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 116 | 20231108 | 165200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 117 | 20231108 | 165100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 118 | 20231108 | 165000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 119 | 20231108 | 164900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 120 | 20231108 | 164800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 121 | 20231108 | 164700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 122 | 20231108 | 164600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 3092 |
| 123 | 20231108 | 164500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 124 | 20231108 | 164400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 125 | 20231108 | 164300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 126 | 20231108 | 164200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 127 | 20231108 | 164100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 128 | 20231108 | 164000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 129 | 20231108 | 163900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 130 | 20231108 | 163800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 131 | 20231108 | 163700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 132 | 20231108 | 163600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 133 | 20231108 | 163500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 134 | 20231108 | 163400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 135 | 20231108 | 163300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 136 | 20231108 | 163200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 137 | 20231108 | 163100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 138 | 20231108 | 163000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 139 | 20231108 | 162900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 140 | 20231108 | 162800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 141 | 20231108 | 162700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 142 | 20231108 | 162600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 143 | 20231108 | 162500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 144 | 20231108 | 162400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 145 | 20231108 | 162300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 146 | 20231108 | 162200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 147 | 20231108 | 162100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 148 | 20231108 | 162000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 149 | 20231108 | 161900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 150 | 20231108 | 161800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 151 | 20231108 | 161700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 152 | 20231108 | 161600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 3092 |
| 153 | 20231108 | 161500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 154 | 20231108 | 161400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 155 | 20231108 | 161300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 156 | 20231108 | 161200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 157 | 20231108 | 161100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 158 | 20231108 | 161000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 159 | 20231108 | 160900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 160 | 20231108 | 160800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 161 | 20231108 | 160700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 162 | 20231108 | 160600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 163 | 20231108 | 160500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 164 | 20231108 | 160400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 165 | 20231108 | 160300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 166 | 20231108 | 160200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 167 | 20231108 | 160100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 168 | 20231108 | 160000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 169 | 20231108 | 155900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 170 | 20231108 | 155800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 171 | 20231108 | 155700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 172 | 20231108 | 155600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 173 | 20231108 | 155500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 174 | 20231108 | 155400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 175 | 20231108 | 155300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 176 | 20231108 | 155200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 177 | 20231108 | 155100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 178 | 20231108 | 155000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 179 | 20231108 | 154900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 180 | 20231108 | 154800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 181 | 20231108 | 154700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 182 | 20231108 | 154600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 3092 |
| 183 | 20231108 | 154500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 184 | 20231108 | 154400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 185 | 20231108 | 154300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 186 | 20231108 | 154200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 187 | 20231108 | 154100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 188 | 20231108 | 154000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 189 | 20231108 | 153900 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 190 | 20231108 | 153800 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 191 | 20231108 | 153700 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 192 | 20231108 | 153600 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 193 | 20231108 | 153500 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 194 | 20231108 | 153400 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 195 | 20231108 | 153300 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 196 | 20231108 | 153200 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 197 | 20231108 | 153100 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 0 |
| 198 | 20231108 | 153000 | 2010113590 | 13800 | 13800 | 13800 | 13800 | 3092 |
| 199 | 20231108 | 152900 | 1967443990 | 13810 | 13810 | 13810 | 13810 | 0 |
| 200 | 20231108 | 152800 | 1967443990 | 13810 | 13810 | 13810 | 13810 | 0 |
| 201 | 20231108 | 152700 | 1967443990 | 13810 | 13810 | 13810 | 13810 | 0 |
| 202 | 20231108 | 152600 | 1967443990 | 13810 | 13810 | 13810 | 13810 | 0 |
| 203 | 20231108 | 152500 | 1967443990 | 13810 | 13810 | 13810 | 13810 | 0 |
| 204 | 20231108 | 152400 | 1967443990 | 13810 | 13810 | 13810 | 13810 | 0 |
| 205 | 20231108 | 152300 | 1967443990 | 13810 | 13810 | 13810 | 13810 | 0 |
| 206 | 20231108 | 152200 | 1967443990 | 13810 | 13810 | 13810 | 13810 | 0 |
| 207 | 20231108 | 152100 | 1967443990 | 13810 | 13810 | 13810 | 13810 | 0 |
| 208 | 20231108 | 152000 | 1967443990 | 13810 | 13810 | 13810 | 13810 | 0 |
| 209 | 20231108 | 151900 | 1967443990 | 13810 | 13830 | 13840 | 13810 | 190 |
| 210 | 20231108 | 151800 | 1964816890 | 13820 | 13810 | 13820 | 13810 | 610 |
| 211 | 20231108 | 151700 | 1956390090 | 13810 | 13800 | 13810 | 13800 | 51 |
| 212 | 20231108 | 151600 | 1955686250 | 13800 | 13800 | 13800 | 13790 | 192 |
| 213 | 20231108 | 151500 | 1953037150 | 13800 | 13750 | 13800 | 13750 | 211 |
| 214 | 20231108 | 151400 | 1950129390 | 13750 | 13750 | 13750 | 13750 | 100 |
| 215 | 20231108 | 151300 | 1948754390 | 13750 | 13820 | 13820 | 13750 | 4290 |
| 216 | 20231108 | 151200 | 1889722910 | 13820 | 13820 | 13820 | 13820 | 60 |
| 217 | 20231108 | 151100 | 1888893710 | 13810 | 13780 | 13810 | 13760 | 393 |
| 218 | 20231108 | 151000 | 1883473870 | 13760 | 13750 | 13760 | 13750 | 517 |
| 219 | 20231108 | 150900 | 1876365000 | 13770 | 13760 | 13770 | 13750 | 146 |
| 220 | 20231108 | 150800 | 1874355770 | 13750 | 13750 | 13770 | 13750 | 1114 |
| 221 | 20231108 | 150700 | 1859036030 | 13750 | 13790 | 13790 | 13750 | 104 |
| 222 | 20231108 | 150600 | 1857604820 | 13790 | 13780 | 13790 | 13750 | 2266 |
| 223 | 20231108 | 150500 | 1826418790 | 13790 | 13790 | 13790 | 13780 | 224 |
| 224 | 20231108 | 150400 | 1823330830 | 13800 | 13810 | 13810 | 13790 | 55 |
| 225 | 20231108 | 150300 | 1822572150 | 13820 | 13800 | 13820 | 13800 | 715 |
| 226 | 20231108 | 150200 | 1812700650 | 13800 | 13810 | 13810 | 13800 | 128 |
| 227 | 20231108 | 150100 | 1810933650 | 13810 | 13820 | 13820 | 13810 | 142 |
| 228 | 20231108 | 150000 | 1808972620 | 13810 | 13830 | 13840 | 13810 | 534 |
| 229 | 20231108 | 145900 | 1801592210 | 13830 | 13830 | 13830 | 13830 | 145 |
| 230 | 20231108 | 145800 | 1799586860 | 13830 | 13830 | 13830 | 13820 | 21 |
| 231 | 20231108 | 145700 | 1799296440 | 13830 | 13820 | 13830 | 13810 | 29 |
| 232 | 20231108 | 145600 | 1798895610 | 13810 | 13810 | 13820 | 13810 | 36 |
| 233 | 20231108 | 145500 | 1798398420 | 13810 | 13810 | 13810 | 13800 | 69 |
| 234 | 20231108 | 145400 | 1797445670 | 13810 | 13810 | 13820 | 13800 | 119 |
| 235 | 20231108 | 145300 | 1795802330 | 13820 | 13820 | 13820 | 13810 | 267 |
| 236 | 20231108 | 145200 | 1792113040 | 13820 | 13810 | 13820 | 13800 | 90 |
| 237 | 20231108 | 145100 | 1790869730 | 13810 | 13810 | 13810 | 13810 | 40 |
| 238 | 20231108 | 145000 | 1790317330 | 13800 | 13800 | 13800 | 13790 | 278 |
| 239 | 20231108 | 144900 | 1786481480 | 13790 | 13800 | 13800 | 13770 | 776 |
| 240 | 20231108 | 144800 | 1775786940 | 13800 | 13800 | 13800 | 13750 | 623 |
| 241 | 20231108 | 144700 | 1767203520 | 13800 | 13800 | 13810 | 13790 | 1249 |
| 242 | 20231108 | 144600 | 1749967470 | 13800 | 13820 | 13820 | 13800 | 760 |
| 243 | 20231108 | 144500 | 1739473520 | 13820 | 13820 | 13820 | 13810 | 97 |
| 244 | 20231108 | 144400 | 1738133120 | 13820 | 13830 | 13830 | 13810 | 152 |
| 245 | 20231108 | 144300 | 1736032600 | 13830 | 13850 | 13850 | 13820 | 130 |
| 246 | 20231108 | 144200 | 1734234680 | 13830 | 13850 | 13850 | 13830 | 329 |
| 247 | 20231108 | 144100 | 1729679020 | 13850 | 13870 | 13870 | 13850 | 1513 |
| 248 | 20231108 | 144000 | 1708702800 | 13880 | 13880 | 13890 | 13870 | 595 |
| 249 | 20231108 | 143900 | 1700446560 | 13890 | 13890 | 13890 | 13890 | 5 |
| 250 | 20231108 | 143800 | 1700377110 | 13870 | 13880 | 13880 | 13870 | 181 |
| 251 | 20231108 | 143700 | 1697865040 | 13880 | 13890 | 13890 | 13870 | 677 |
| 252 | 20231108 | 143600 | 1688469690 | 13890 | 13880 | 13890 | 13880 | 548 |
| 253 | 20231108 | 143500 | 1680863430 | 13890 | 13890 | 13890 | 13890 | 91 |
| 254 | 20231108 | 143400 | 1679599440 | 13890 | 13890 | 13890 | 13890 | 70 |
| 255 | 20231108 | 143300 | 1678627140 | 13890 | 13900 | 13900 | 13890 | 95 |
| 256 | 20231108 | 143200 | 1677307350 | 13900 | 13890 | 13900 | 13890 | 503 |
| 257 | 20231108 | 143100 | 1670318650 | 13890 | 13880 | 13890 | 13880 | 1080 |
| 258 | 20231108 | 143000 | 1655328240 | 13890 | 13870 | 13890 | 13870 | 103 |
| 259 | 20231108 | 142900 | 1653899590 | 13870 | 13900 | 13900 | 13870 | 279 |
| 260 | 20231108 | 142800 | 1650024680 | 13900 | 13890 | 13900 | 13890 | 227 |
| 261 | 20231108 | 142700 | 1646871520 | 13890 | 13890 | 13890 | 13880 | 195 |
| 262 | 20231108 | 142600 | 1644164090 | 13880 | 13880 | 13890 | 13880 | 724 |
| 263 | 20231108 | 142500 | 1634110470 | 13890 | 13900 | 13900 | 13880 | 280 |
| 264 | 20231108 | 142400 | 1630219920 | 13900 | 13900 | 13910 | 13890 | 1276 |
| 265 | 20231108 | 142300 | 1612482240 | 13900 | 13920 | 13920 | 13900 | 370 |
| 266 | 20231108 | 142200 | 1607338880 | 13910 | 13910 | 13920 | 13910 | 566 |
| 267 | 20231108 | 142100 | 1599464700 | 13910 | 13920 | 13920 | 13910 | 184 |
| 268 | 20231108 | 142000 | 1596904970 | 13910 | 13910 | 13920 | 13900 | 508 |
| 269 | 20231108 | 141900 | 1589841350 | 13900 | 13920 | 13930 | 13900 | 900 |
| 270 | 20231108 | 141800 | 1577318920 | 13920 | 14020 | 14020 | 13920 | 4416 |
| 271 | 20231108 | 141700 | 1515530620 | 14020 | 14020 | 14020 | 14010 | 63 |
| 272 | 20231108 | 141600 | 1514647430 | 14020 | 14000 | 14020 | 14000 | 374 |
| 273 | 20231108 | 141500 | 1509409230 | 14020 | 14000 | 14020 | 14000 | 238 |
| 274 | 20231108 | 141400 | 1506077090 | 14000 | 14000 | 14010 | 14000 | 171 |
| 275 | 20231108 | 141300 | 1503682990 | 14040 | 14010 | 14040 | 14000 | 1079 |
| 276 | 20231108 | 141200 | 1488568850 | 14010 | 14030 | 14050 | 14010 | 4332 |
| 277 | 20231108 | 141100 | 1427840130 | 14030 | 14050 | 14050 | 14030 | 87 |
| 278 | 20231108 | 141000 | 1426618660 | 14050 | 14060 | 14060 | 14030 | 279 |
| 279 | 20231108 | 140900 | 1422702920 | 14040 | 14040 | 14060 | 14040 | 6 |
| 280 | 20231108 | 140800 | 1422618640 | 14060 | 14050 | 14060 | 14040 | 68 |
| 281 | 20231108 | 140700 | 1421662800 | 14050 | 14040 | 14050 | 14040 | 17 |
| 282 | 20231108 | 140600 | 1421424100 | 14050 | 14050 | 14050 | 14050 | 8 |
| 283 | 20231108 | 140500 | 1421311700 | 14050 | 14040 | 14050 | 14030 | 881 |
| 284 | 20231108 | 140400 | 1408942690 | 14060 | 14060 | 14060 | 14060 | 11 |
| 285 | 20231108 | 140300 | 1408788030 | 14060 | 14060 | 14060 | 14050 | 10 |
| 286 | 20231108 | 140200 | 1408647490 | 14050 | 14050 | 14060 | 14050 | 115 |
| 287 | 20231108 | 140100 | 1407031100 | 14050 | 14050 | 14050 | 14050 | 6 |
| 288 | 20231108 | 140000 | 1406946800 | 14050 | 14040 | 14050 | 14040 | 14 |
| 289 | 20231108 | 135900 | 1406750120 | 14050 | 14050 | 14050 | 14040 | 125 |
| 290 | 20231108 | 135800 | 1404993910 | 14050 | 14060 | 14060 | 14050 | 53 |
| 291 | 20231108 | 135700 | 1404249220 | 14060 | 14060 | 14060 | 14050 | 44 |
| 292 | 20231108 | 135600 | 1403630780 | 14060 | 14060 | 14060 | 14040 | 74 |
| 293 | 20231108 | 135500 | 1402590740 | 14060 | 14060 | 14060 | 14060 | 240 |
| 294 | 20231108 | 135400 | 1399216340 | 14060 | 14060 | 14060 | 14060 | 402 |
| 295 | 20231108 | 135300 | 1393564220 | 14060 | 14040 | 14060 | 14030 | 117 |
| 296 | 20231108 | 135200 | 1391922500 | 14060 | 14030 | 14060 | 14030 | 91 |
| 297 | 20231108 | 135100 | 1390645450 | 14030 | 14060 | 14060 | 14030 | 36 |
| 298 | 20231108 | 135000 | 1390139350 | 14060 | 14060 | 14060 | 14060 | 2 |
| 299 | 20231108 | 134900 | 1390111230 | 14030 | 14070 | 14070 | 14030 | 268 |
| 300 | 20231108 | 134800 | 1386348730 | 14070 | 14060 | 14070 | 14060 | 65 |
| 301 | 20231108 | 134700 | 1385434230 | 14070 | 14080 | 14080 | 14050 | 26 |
| 302 | 20231108 | 134600 | 1385068600 | 14090 | 14080 | 14090 | 14080 | 70 |
| 303 | 20231108 | 134500 | 1384082600 | 14090 | 14080 | 14090 | 14080 | 111 |
| 304 | 20231108 | 134400 | 1382519080 | 14080 | 14040 | 14080 | 14040 | 183 |
| 305 | 20231108 | 134300 | 1379944560 | 14050 | 14040 | 14050 | 14040 | 4 |
| 306 | 20231108 | 134200 | 1379888380 | 14030 | 14040 | 14050 | 14030 | 368 |
| 307 | 20231108 | 134100 | 1374723070 | 14050 | 14050 | 14050 | 14040 | 17 |
| 308 | 20231108 | 134000 | 1374484230 | 14040 | 14050 | 14050 | 14040 | 126 |
| 309 | 20231108 | 133900 | 1372715150 | 14050 | 14070 | 14070 | 14050 | 64 |
| 310 | 20231108 | 133800 | 1371815870 | 14050 | 14070 | 14070 | 14050 | 52 |
| 311 | 20231108 | 133700 | 1371084830 | 14070 | 14050 | 14070 | 14040 | 296 |
| 312 | 20231108 | 133600 | 1366926670 | 14070 | 14070 | 14070 | 14070 | 6 |
| 313 | 20231108 | 133500 | 1366842250 | 14070 | 14060 | 14070 | 14060 | 9 |
| 314 | 20231108 | 133400 | 1366715700 | 14050 | 14060 | 14060 | 14050 | 28 |
| 315 | 20231108 | 133300 | 1366322070 | 14060 | 14060 | 14060 | 14060 | 2 |
| 316 | 20231108 | 133200 | 1366293950 | 14060 | 14060 | 14060 | 14060 | 3 |
| 317 | 20231108 | 133100 | 1366251770 | 14060 | 14060 | 14060 | 14050 | 15 |
| 318 | 20231108 | 133000 | 1366040950 | 14060 | 14060 | 14060 | 14050 | 33 |
| 319 | 20231108 | 132900 | 1365577190 | 14050 | 14060 | 14060 | 14050 | 18 |
| 320 | 20231108 | 132800 | 1365324240 | 14050 | 14050 | 14050 | 14050 | 32 |
| 321 | 20231108 | 132700 | 1364874640 | 14060 | 14060 | 14070 | 14060 | 175 |
| 322 | 20231108 | 132600 | 1362414120 | 14080 | 14070 | 14080 | 14070 | 15 |
| 323 | 20231108 | 132500 | 1362203020 | 14070 | 14080 | 14100 | 14070 | 851 |
| 324 | 20231108 | 132400 | 1350224210 | 14080 | 14130 | 14130 | 14080 | 143 |
| 325 | 20231108 | 132300 | 1348209970 | 14130 | 14140 | 14140 | 14130 | 3 |
| 326 | 20231108 | 132200 | 1348167560 | 14080 | 14080 | 14140 | 14070 | 672 |
| 327 | 20231108 | 132100 | 1338703340 | 14080 | 14080 | 14080 | 14070 | 9 |
| 328 | 20231108 | 132000 | 1338576630 | 14080 | 14080 | 14080 | 14080 | 4 |
| 329 | 20231108 | 131900 | 1338520310 | 14080 | 14070 | 14080 | 14070 | 401 |
| 330 | 20231108 | 131800 | 1332876150 | 14070 | 14070 | 14070 | 14070 | 4 |
| 331 | 20231108 | 131700 | 1332819870 | 14070 | 14070 | 14070 | 14070 | 21 |
| 332 | 20231108 | 131600 | 1332524400 | 14040 | 14050 | 14050 | 14040 | 2116 |
| 333 | 20231108 | 131500 | 1302806410 | 14060 | 14070 | 14070 | 14060 | 674 |
| 334 | 20231108 | 131400 | 1293329950 | 14070 | 14070 | 14070 | 14070 | 8 |
| 335 | 20231108 | 131300 | 1293217390 | 14060 | 14070 | 14070 | 14060 | 146 |
| 336 | 20231108 | 131200 | 1291163210 | 14070 | 14080 | 14080 | 14070 | 19 |
| 337 | 20231108 | 131100 | 1290895830 | 14080 | 14080 | 14080 | 14080 | 17 |
| 338 | 20231108 | 131000 | 1290656470 | 14080 | 14080 | 14080 | 14080 | 3 |
| 339 | 20231108 | 130900 | 1290614230 | 14080 | 14080 | 14080 | 14080 | 9 |
| 340 | 20231108 | 130800 | 1290487510 | 14080 | 14060 | 14080 | 14060 | 1060 |
| 341 | 20231108 | 130700 | 1275573400 | 14070 | 14060 | 14070 | 14060 | 17 |
| 342 | 20231108 | 130600 | 1275334320 | 14060 | 14070 | 14070 | 14060 | 21 |
| 343 | 20231108 | 130500 | 1275038910 | 14060 | 14060 | 14060 | 14060 | 54 |
| 344 | 20231108 | 130400 | 1274279670 | 14070 | 14070 | 14070 | 14070 | 4 |
| 345 | 20231108 | 130300 | 1274223390 | 14070 | 14060 | 14070 | 14050 | 15 |
| 346 | 20231108 | 130200 | 1274012540 | 14070 | 14060 | 14070 | 14060 | 25 |
| 347 | 20231108 | 130100 | 1273660990 | 14060 | 14070 | 14070 | 14060 | 16 |
| 348 | 20231108 | 130000 | 1273436010 | 14070 | 14070 | 14070 | 14060 | 51 |
| 349 | 20231108 | 125900 | 1272718750 | 14060 | 14070 | 14070 | 14060 | 30 |
| 350 | 20231108 | 125800 | 1272296660 | 14070 | 14070 | 14070 | 14070 | 2 |
| 351 | 20231108 | 125700 | 1272268520 | 14060 | 14060 | 14060 | 14060 | 272 |
| 352 | 20231108 | 125600 | 1268444200 | 14070 | 14070 | 14070 | 14070 | 102 |
| 353 | 20231108 | 125500 | 1267009060 | 14060 | 14060 | 14070 | 14060 | 131 |
| 354 | 20231108 | 125400 | 1265167190 | 14070 | 14060 | 14070 | 14060 | 76 |
| 355 | 20231108 | 125300 | 1264098590 | 14060 | 14060 | 14060 | 14060 | 3 |
| 356 | 20231108 | 125200 | 1264056410 | 14060 | 14050 | 14060 | 14050 | 40 |
| 357 | 20231108 | 125100 | 1263494300 | 14050 | 14050 | 14060 | 14050 | 43 |
| 358 | 20231108 | 125000 | 1262890140 | 14060 | 14050 | 14070 | 14050 | 139 |
| 359 | 20231108 | 124900 | 1260936840 | 14050 | 14040 | 14050 | 14040 | 120 |
| 360 | 20231108 | 124800 | 1259252020 | 14050 | 14050 | 14050 | 14050 | 11 |
| 361 | 20231108 | 124700 | 1259097470 | 14050 | 14050 | 14050 | 14050 | 32 |
| 362 | 20231108 | 124600 | 1258647870 | 14050 | 14040 | 14050 | 14040 | 7 |
| 363 | 20231108 | 124500 | 1258549540 | 14050 | 14050 | 14050 | 14040 | 21 |
| 364 | 20231108 | 124400 | 1258254500 | 14050 | 14050 | 14050 | 14050 | 42 |
| 365 | 20231108 | 124300 | 1257664400 | 14050 | 14050 | 14050 | 14050 | 131 |
| 366 | 20231108 | 124200 | 1255823850 | 14040 | 14040 | 14050 | 14040 | 32 |
| 367 | 20231108 | 124100 | 1255374550 | 14040 | 14040 | 14050 | 14040 | 112 |
| 368 | 20231108 | 124000 | 1253801960 | 14040 | 14050 | 14050 | 14040 | 45 |
| 369 | 20231108 | 123900 | 1253169940 | 14050 | 14050 | 14050 | 14050 | 12 |
| 370 | 20231108 | 123800 | 1253001340 | 14050 | 14040 | 14050 | 14040 | 146 |
| 371 | 20231108 | 123700 | 1250951440 | 14040 | 14050 | 14050 | 14040 | 704 |
| 372 | 20231108 | 123600 | 1241067270 | 14050 | 14050 | 14050 | 14050 | 13 |
| 373 | 20231108 | 123500 | 1240884620 | 14050 | 14050 | 14050 | 14040 | 24 |
| 374 | 20231108 | 123400 | 1240547430 | 14050 | 14060 | 14060 | 14040 | 105 |
| 375 | 20231108 | 123300 | 1239071770 | 14060 | 14050 | 14060 | 14040 | 116 |
| 376 | 20231108 | 123200 | 1237442910 | 14060 | 14060 | 14060 | 14060 | 1 |
| 377 | 20231108 | 123100 | 1237428850 | 14040 | 14060 | 14060 | 14040 | 1028 |
| 378 | 20231108 | 123000 | 1222991430 | 14060 | 14070 | 14080 | 14060 | 76 |
| 379 | 20231108 | 122900 | 1221922770 | 14080 | 14070 | 14080 | 14050 | 661 |
| 380 | 20231108 | 122800 | 1212630100 | 14080 | 14090 | 14090 | 14080 | 2278 |
| 381 | 20231108 | 122700 | 1180555220 | 14090 | 14100 | 14100 | 14090 | 250 |
| 382 | 20231108 | 122600 | 1177032710 | 14090 | 14090 | 14090 | 14090 | 111 |
| 383 | 20231108 | 122500 | 1175468720 | 14090 | 14090 | 14090 | 14090 | 13 |
| 384 | 20231108 | 122400 | 1175285550 | 14090 | 14090 | 14100 | 14090 | 318 |
| 385 | 20231108 | 122300 | 1170804910 | 14090 | 14110 | 14120 | 14090 | 2180 |
| 386 | 20231108 | 122200 | 1140071680 | 14120 | 14120 | 14120 | 14100 | 71 |
| 387 | 20231108 | 122100 | 1139069860 | 14100 | 14120 | 14130 | 14100 | 1543 |
| 388 | 20231108 | 122000 | 1117298060 | 14120 | 14130 | 14130 | 14120 | 612 |
| 389 | 20231108 | 121900 | 1108656610 | 14120 | 14120 | 14120 | 14120 | 122 |
| 390 | 20231108 | 121800 | 1106933970 | 14130 | 14120 | 14130 | 14120 | 28 |
| 391 | 20231108 | 121700 | 1106538590 | 14140 | 14130 | 14140 | 14130 | 4 |
| 392 | 20231108 | 121600 | 1106482040 | 14120 | 14120 | 14120 | 14120 | 51 |
| 393 | 20231108 | 121500 | 1105761920 | 14120 | 14130 | 14140 | 14120 | 412 |
| 394 | 20231108 | 121400 | 1099940400 | 14140 | 14140 | 14140 | 14140 | 4 |
| 395 | 20231108 | 121300 | 1099883840 | 14140 | 14140 | 14140 | 14140 | 22 |
| 396 | 20231108 | 121200 | 1099572760 | 14130 | 14130 | 14130 | 14130 | 50 |
| 397 | 20231108 | 121100 | 1098866260 | 14130 | 14140 | 14140 | 14130 | 31 |
| 398 | 20231108 | 121000 | 1098428220 | 14140 | 14140 | 14140 | 14130 | 105 |
| 399 | 20231108 | 120900 | 1096943910 | 14140 | 14130 | 14140 | 14130 | 397 |
| 400 | 20231108 | 120800 | 1091333170 | 14140 | 14150 | 14150 | 14130 | 625 |
| 401 | 20231108 | 120700 | 1082495130 | 14160 | 14160 | 14160 | 14160 | 1 |
| 402 | 20231108 | 120600 | 1082480970 | 14160 | 14160 | 14160 | 14140 | 331 |
| 403 | 20231108 | 120500 | 1077797160 | 14160 | 14160 | 14190 | 14160 | 24 |
| 404 | 20231108 | 120400 | 1077457170 | 14160 | 14160 | 14160 | 14160 | 15 |
| 405 | 20231108 | 120300 | 1077244770 | 14170 | 14170 | 14170 | 14170 | 2 |
| 406 | 20231108 | 120200 | 1077216430 | 14190 | 14190 | 14190 | 14190 | 15 |
| 407 | 20231108 | 120100 | 1077003580 | 14190 | 14190 | 14190 | 14190 | 6 |
| 408 | 20231108 | 120000 | 1076918440 | 14190 | 14170 | 14190 | 14170 | 68 |
| 409 | 20231108 | 115900 | 1075954510 | 14150 | 14150 | 14150 | 14140 | 17 |
| 410 | 20231108 | 115800 | 1075713970 | 14140 | 14150 | 14150 | 14140 | 125 |
| 411 | 20231108 | 115700 | 1073946450 | 14140 | 14150 | 14170 | 14140 | 67 |
| 412 | 20231108 | 115600 | 1072998070 | 14150 | 14150 | 14150 | 14150 | 2 |
| 413 | 20231108 | 115500 | 1072969770 | 14180 | 14180 | 14180 | 14180 | 1 |
| 414 | 20231108 | 115400 | 1072955590 | 14180 | 14180 | 14180 | 14180 | 0 |
| 415 | 20231108 | 115300 | 1072955590 | 14180 | 14140 | 14180 | 14120 | 54 |
| 416 | 20231108 | 115200 | 1072192380 | 14180 | 14150 | 14180 | 14150 | 11 |
| 417 | 20231108 | 115100 | 1072036460 | 14170 | 14180 | 14180 | 14170 | 16 |
| 418 | 20231108 | 115000 | 1071809630 | 14180 | 14180 | 14180 | 14180 | 5 |
| 419 | 20231108 | 114900 | 1071738730 | 14180 | 14130 | 14180 | 14130 | 536 |
| 420 | 20231108 | 114800 | 1064164330 | 14120 | 14120 | 14120 | 14120 | 58 |
| 421 | 20231108 | 114700 | 1063345370 | 14120 | 14140 | 14140 | 14120 | 706 |
| 422 | 20231108 | 114600 | 1053373540 | 14140 | 14130 | 14140 | 14130 | 5 |
| 423 | 20231108 | 114500 | 1053302850 | 14140 | 14140 | 14140 | 14140 | 15 |
| 424 | 20231108 | 114400 | 1053090750 | 14140 | 14140 | 14140 | 14140 | 51 |
| 425 | 20231108 | 114300 | 1052369610 | 14130 | 14140 | 14140 | 14130 | 9 |
| 426 | 20231108 | 114200 | 1052242410 | 14140 | 14140 | 14140 | 14140 | 33 |
| 427 | 20231108 | 114100 | 1051775790 | 14130 | 14130 | 14130 | 14120 | 72 |
| 428 | 20231108 | 114000 | 1050758750 | 14130 | 14130 | 14130 | 14110 | 16 |
| 429 | 20231108 | 113900 | 1050532740 | 14110 | 14130 | 14140 | 14110 | 1234 |
| 430 | 20231108 | 113800 | 1033102660 | 14130 | 14130 | 14150 | 14130 | 536 |
| 431 | 20231108 | 113700 | 1025528940 | 14140 | 14130 | 14140 | 14130 | 49 |
| 432 | 20231108 | 113600 | 1024836550 | 14150 | 14150 | 14160 | 14140 | 753 |
| 433 | 20231108 | 113500 | 1014184980 | 14160 | 14160 | 14160 | 14160 | 2 |
| 434 | 20231108 | 113400 | 1014156660 | 14160 | 14160 | 14160 | 14160 | 5 |
| 435 | 20231108 | 113300 | 1014085860 | 14160 | 14160 | 14160 | 14160 | 5 |
| 436 | 20231108 | 113200 | 1014015060 | 14160 | 14170 | 14180 | 14160 | 364 |
| 437 | 20231108 | 113100 | 1008858360 | 14180 | 14180 | 14180 | 14180 | 5 |
| 438 | 20231108 | 113000 | 1008787460 | 14180 | 14180 | 14180 | 14180 | 13 |
| 439 | 20231108 | 112900 | 1008603120 | 14180 | 14190 | 14200 | 14180 | 261 |
| 440 | 20231108 | 112800 | 1004899560 | 14190 | 14200 | 14230 | 14190 | 70 |
| 441 | 20231108 | 112700 | 1003905190 | 14200 | 14200 | 14200 | 14190 | 13 |
| 442 | 20231108 | 112600 | 1003720610 | 14200 | 14200 | 14200 | 14190 | 16 |
| 443 | 20231108 | 112500 | 1003493480 | 14200 | 14200 | 14200 | 14200 | 12 |
| 444 | 20231108 | 112400 | 1003323080 | 14200 | 14200 | 14200 | 14200 | 4 |
| 445 | 20231108 | 112300 | 1003266280 | 14180 | 14210 | 14210 | 14180 | 296 |
| 446 | 20231108 | 112200 | 999064740 | 14240 | 14220 | 14240 | 14200 | 65 |
| 447 | 20231108 | 112100 | 998140960 | 14240 | 14230 | 14240 | 14230 | 143 |
| 448 | 20231108 | 112000 | 996105930 | 14230 | 14230 | 14230 | 14230 | 226 |
| 449 | 20231108 | 111900 | 992889950 | 14200 | 14200 | 14200 | 14200 | 24 |
| 450 | 20231108 | 111800 | 992549150 | 14190 | 14200 | 14200 | 14190 | 150 |
| 451 | 20231108 | 111700 | 990419630 | 14200 | 14190 | 14200 | 14190 | 46 |
| 452 | 20231108 | 111600 | 989766440 | 14200 | 14190 | 14200 | 14180 | 162 |
| 453 | 20231108 | 111500 | 987468780 | 14180 | 14200 | 14200 | 14180 | 12 |
| 454 | 20231108 | 111400 | 987298500 | 14190 | 14190 | 14190 | 14190 | 31 |
| 455 | 20231108 | 111300 | 986858610 | 14190 | 14170 | 14190 | 14170 | 33 |
| 456 | 20231108 | 111200 | 986390740 | 14170 | 14170 | 14170 | 14170 | 6 |
| 457 | 20231108 | 111100 | 986305720 | 14150 | 14160 | 14160 | 14150 | 242 |
| 458 | 20231108 | 111000 | 982881110 | 14150 | 14150 | 14150 | 14150 | 0 |
| 459 | 20231108 | 110900 | 982881110 | 14150 | 14140 | 14150 | 14140 | 11 |
| 460 | 20231108 | 110800 | 982725560 | 14130 | 14190 | 14190 | 14130 | 53 |
| 461 | 20231108 | 110700 | 981975960 | 14160 | 14140 | 14160 | 14140 | 101 |
| 462 | 20231108 | 110600 | 980546860 | 14130 | 14130 | 14130 | 14120 | 1124 |
| 463 | 20231108 | 110500 | 964675660 | 14130 | 14130 | 14140 | 14130 | 117 |
| 464 | 20231108 | 110400 | 963022430 | 14130 | 14140 | 14150 | 14130 | 262 |
| 465 | 20231108 | 110300 | 959320290 | 14130 | 14170 | 14170 | 14130 | 2096 |
| 466 | 20231108 | 110200 | 929660440 | 14180 | 14170 | 14180 | 14170 | 41 |
| 467 | 20231108 | 110100 | 929079450 | 14180 | 14190 | 14200 | 14180 | 462 |
| 468 | 20231108 | 110000 | 922527350 | 14190 | 14220 | 14220 | 14190 | 122 |
| 469 | 20231108 | 105900 | 920795630 | 14220 | 14190 | 14220 | 14190 | 8 |
| 470 | 20231108 | 105800 | 920682080 | 14170 | 14200 | 14200 | 14170 | 59 |
| 471 | 20231108 | 105700 | 919845740 | 14220 | 14220 | 14220 | 14220 | 9 |
| 472 | 20231108 | 105600 | 919717760 | 14230 | 14230 | 14230 | 14230 | 17 |
| 473 | 20231108 | 105500 | 919475850 | 14200 | 14190 | 14200 | 14190 | 499 |
| 474 | 20231108 | 105400 | 912392470 | 14170 | 14170 | 14170 | 14160 | 418 |
| 475 | 20231108 | 105300 | 906472330 | 14170 | 14170 | 14170 | 14170 | 473 |
| 476 | 20231108 | 105200 | 899769920 | 14170 | 14200 | 14200 | 14170 | 206 |
| 477 | 20231108 | 105100 | 896849820 | 14180 | 14180 | 14180 | 14180 | 25 |
| 478 | 20231108 | 105000 | 896495320 | 14180 | 14180 | 14180 | 14180 | 187 |
| 479 | 20231108 | 104900 | 893843660 | 14200 | 14200 | 14200 | 14200 | 8 |
| 480 | 20231108 | 104800 | 893730060 | 14210 | 14230 | 14230 | 14210 | 33 |
| 481 | 20231108 | 104700 | 893260530 | 14250 | 14250 | 14250 | 14250 | 10 |
| 482 | 20231108 | 104600 | 893118030 | 14250 | 14250 | 14250 | 14250 | 29 |
| 483 | 20231108 | 104500 | 892704780 | 14250 | 14200 | 14250 | 14170 | 75 |
| 484 | 20231108 | 104400 | 891639760 | 14200 | 14200 | 14200 | 14200 | 33 |
| 485 | 20231108 | 104300 | 891171160 | 14160 | 14160 | 14160 | 14160 | 1513 |
| 486 | 20231108 | 104200 | 869747080 | 14160 | 14140 | 14160 | 14140 | 999 |
| 487 | 20231108 | 104100 | 855620310 | 14130 | 14130 | 14130 | 14130 | 131 |
| 488 | 20231108 | 104000 | 853769280 | 14130 | 14120 | 14130 | 14120 | 27 |
| 489 | 20231108 | 103900 | 853388020 | 14130 | 14120 | 14130 | 14120 | 309 |
| 490 | 20231108 | 103800 | 849024640 | 14120 | 14130 | 14140 | 14120 | 1556 |
| 491 | 20231108 | 103700 | 827044300 | 14140 | 14130 | 14140 | 14130 | 789 |
| 492 | 20231108 | 103600 | 815895680 | 14130 | 14140 | 14140 | 14130 | 71 |
| 493 | 20231108 | 103500 | 814892330 | 14140 | 14130 | 14140 | 14130 | 471 |
| 494 | 20231108 | 103400 | 808236900 | 14140 | 14140 | 14140 | 14140 | 19 |
| 495 | 20231108 | 103300 | 807968240 | 14130 | 14140 | 14140 | 14130 | 420 |
| 496 | 20231108 | 103200 | 802029980 | 14140 | 14150 | 14150 | 14140 | 140 |
| 497 | 20231108 | 103100 | 800050370 | 14150 | 14150 | 14150 | 14130 | 23 |
| 498 | 20231108 | 103000 | 799725320 | 14130 | 14140 | 14150 | 14130 | 235 |
| 499 | 20231108 | 102900 | 796401270 | 14140 | 14140 | 14140 | 14130 | 1008 |
| 500 | 20231108 | 102800 | 782150550 | 14140 | 14150 | 14160 | 14140 | 521 |
| 501 | 20231108 | 102700 | 774773360 | 14160 | 14170 | 14170 | 14150 | 1963 |
| 502 | 20231108 | 102600 | 746970220 | 14190 | 14190 | 14190 | 14170 | 1050 |
| 503 | 20231108 | 102500 | 732082170 | 14190 | 14180 | 14190 | 14180 | 49 |
| 504 | 20231108 | 102400 | 731387240 | 14180 | 14200 | 14210 | 14180 | 1945 |
| 505 | 20231108 | 102300 | 703785590 | 14200 | 14200 | 14200 | 14200 | 113 |
| 506 | 20231108 | 102200 | 702180990 | 14210 | 14210 | 14210 | 14200 | 356 |
| 507 | 20231108 | 102100 | 697123630 | 14210 | 14220 | 14220 | 14210 | 137 |
| 508 | 20231108 | 102000 | 695176340 | 14220 | 14220 | 14220 | 14220 | 0 |
| 509 | 20231108 | 101900 | 695176340 | 14220 | 14220 | 14220 | 14220 | 150 |
| 510 | 20231108 | 101800 | 693043340 | 14220 | 14270 | 14270 | 14220 | 798 |
| 511 | 20231108 | 101700 | 681659500 | 14290 | 14280 | 14290 | 14270 | 582 |
| 512 | 20231108 | 101600 | 673354160 | 14270 | 14300 | 14300 | 14270 | 13 |
| 513 | 20231108 | 101500 | 673168440 | 14270 | 14290 | 14290 | 14270 | 141 |
| 514 | 20231108 | 101400 | 671153610 | 14290 | 14270 | 14290 | 14270 | 45 |
| 515 | 20231108 | 101300 | 670511350 | 14270 | 14270 | 14270 | 14270 | 10 |
| 516 | 20231108 | 101200 | 670368650 | 14280 | 14300 | 14300 | 14280 | 74 |
| 517 | 20231108 | 101100 | 669311350 | 14300 | 14300 | 14300 | 14300 | 2 |
| 518 | 20231108 | 101000 | 669282750 | 14300 | 14300 | 14300 | 14300 | 6 |
| 519 | 20231108 | 100900 | 669196950 | 14270 | 14210 | 14270 | 14210 | 235 |
| 520 | 20231108 | 100800 | 665844400 | 14220 | 14220 | 14220 | 14220 | 442 |
| 521 | 20231108 | 100700 | 659559160 | 14220 | 14220 | 14220 | 14220 | 199 |
| 522 | 20231108 | 100600 | 656729380 | 14220 | 14220 | 14220 | 14220 | 23 |
| 523 | 20231108 | 100500 | 656402320 | 14220 | 14220 | 14220 | 14220 | 50 |
| 524 | 20231108 | 100400 | 655691320 | 14200 | 14220 | 14220 | 14200 | 134 |
| 525 | 20231108 | 100300 | 653788160 | 14220 | 14190 | 14220 | 14190 | 1017 |
| 526 | 20231108 | 100200 | 639349210 | 14190 | 14200 | 14200 | 14190 | 940 |
| 527 | 20231108 | 100100 | 626002650 | 14200 | 14210 | 14210 | 14200 | 398 |
| 528 | 20231108 | 100000 | 620349030 | 14210 | 14220 | 14220 | 14210 | 7 |
| 529 | 20231108 | 095900 | 620249550 | 14220 | 14220 | 14220 | 14200 | 289 |
| 530 | 20231108 | 095800 | 616143230 | 14220 | 14220 | 14220 | 14220 | 93 |
| 531 | 20231108 | 095700 | 614820770 | 14230 | 14240 | 14240 | 14230 | 369 |
| 532 | 20231108 | 095600 | 609569270 | 14240 | 14250 | 14250 | 14240 | 181 |
| 533 | 20231108 | 095500 | 606991010 | 14250 | 14250 | 14260 | 14250 | 119 |
| 534 | 20231108 | 095400 | 605295040 | 14250 | 14260 | 14260 | 14250 | 477 |
| 535 | 20231108 | 095300 | 598493490 | 14270 | 14260 | 14270 | 14260 | 331 |
| 536 | 20231108 | 095200 | 593773120 | 14260 | 14260 | 14260 | 14260 | 11 |
| 537 | 20231108 | 095100 | 593616260 | 14260 | 14280 | 14280 | 14250 | 1001 |
| 538 | 20231108 | 095000 | 579349060 | 14280 | 14290 | 14310 | 14280 | 86 |
| 539 | 20231108 | 094900 | 578120200 | 14290 | 14330 | 14350 | 14290 | 296 |
| 540 | 20231108 | 094800 | 573885190 | 14330 | 14350 | 14370 | 14330 | 329 |
| 541 | 20231108 | 094700 | 569163630 | 14350 | 14360 | 14370 | 14350 | 36 |
| 542 | 20231108 | 094600 | 568646340 | 14370 | 14370 | 14370 | 14350 | 173 |
| 543 | 20231108 | 094500 | 566163450 | 14380 | 14380 | 14380 | 14380 | 40 |
| 544 | 20231108 | 094400 | 565588250 | 14380 | 14350 | 14380 | 14350 | 55 |
| 545 | 20231108 | 094300 | 564798390 | 14350 | 14380 | 14380 | 14350 | 206 |
| 546 | 20231108 | 094200 | 561842120 | 14380 | 14350 | 14380 | 14310 | 522 |
| 547 | 20231108 | 094100 | 554345440 | 14350 | 14340 | 14350 | 14300 | 196 |
| 548 | 20231108 | 094000 | 551533630 | 14350 | 14340 | 14360 | 14290 | 641 |
| 549 | 20231108 | 093900 | 542336300 | 14350 | 14340 | 14350 | 14340 | 161 |
| 550 | 20231108 | 093800 | 540026930 | 14350 | 14340 | 14350 | 14340 | 286 |
| 551 | 20231108 | 093700 | 535925550 | 14340 | 14340 | 14340 | 14340 | 466 |
| 552 | 20231108 | 093600 | 529243110 | 14350 | 14340 | 14350 | 14340 | 25 |
| 553 | 20231108 | 093500 | 528884440 | 14300 | 14290 | 14300 | 14290 | 109 |
| 554 | 20231108 | 093400 | 527326320 | 14280 | 14280 | 14290 | 14280 | 126 |
| 555 | 20231108 | 093300 | 525527010 | 14280 | 14370 | 14370 | 14280 | 499 |
| 556 | 20231108 | 093200 | 518372900 | 14370 | 14340 | 14370 | 14340 | 84 |
| 557 | 20231108 | 093100 | 517167320 | 14370 | 14370 | 14370 | 14370 | 6 |
| 558 | 20231108 | 093000 | 517081100 | 14350 | 14330 | 14390 | 14330 | 174 |
| 559 | 20231108 | 092900 | 514581470 | 14330 | 14280 | 14340 | 14280 | 377 |
| 560 | 20231108 | 092800 | 509189920 | 14280 | 14230 | 14280 | 14230 | 614 |
| 561 | 20231108 | 092700 | 500441460 | 14250 | 14230 | 14250 | 14200 | 155 |
| 562 | 20231108 | 092600 | 498238340 | 14260 | 14260 | 14260 | 14230 | 16 |
| 563 | 20231108 | 092500 | 498010330 | 14260 | 14230 | 14260 | 14230 | 551 |
| 564 | 20231108 | 092400 | 490156770 | 14200 | 14200 | 14230 | 14200 | 247 |
| 565 | 20231108 | 092300 | 486649340 | 14200 | 14190 | 14200 | 14160 | 3132 |
| 566 | 20231108 | 092200 | 442207710 | 14190 | 14200 | 14210 | 14190 | 1682 |
| 567 | 20231108 | 092100 | 418326300 | 14200 | 14250 | 14260 | 14200 | 1001 |
| 568 | 20231108 | 092000 | 404076860 | 14250 | 14230 | 14250 | 14210 | 236 |
| 569 | 20231108 | 091900 | 400716550 | 14240 | 14230 | 14250 | 14200 | 1481 |
| 570 | 20231108 | 091800 | 379660700 | 14230 | 14240 | 14240 | 14230 | 171 |
| 571 | 20231108 | 091700 | 377226060 | 14240 | 14220 | 14240 | 14210 | 1246 |
| 572 | 20231108 | 091600 | 359505200 | 14220 | 14230 | 14230 | 14220 | 478 |
| 573 | 20231108 | 091500 | 352707930 | 14230 | 14250 | 14250 | 14230 | 199 |
| 574 | 20231108 | 091400 | 349875420 | 14240 | 14240 | 14250 | 14220 | 409 |
| 575 | 20231108 | 091300 | 344052340 | 14250 | 14270 | 14270 | 14240 | 954 |
| 576 | 20231108 | 091200 | 330459030 | 14270 | 14280 | 14280 | 14270 | 74 |
| 577 | 20231108 | 091100 | 329403030 | 14280 | 14250 | 14280 | 14220 | 250 |
| 578 | 20231108 | 091000 | 325843340 | 14250 | 14310 | 14350 | 14210 | 1629 |
| 579 | 20231108 | 090900 | 302618760 | 14310 | 14430 | 14430 | 14310 | 7567 |
| 580 | 20231108 | 090800 | 193871170 | 14440 | 14510 | 14510 | 14430 | 1236 |
| 581 | 20231108 | 090700 | 175989210 | 14500 | 14510 | 14510 | 14480 | 4652 |
| 582 | 20231108 | 090600 | 108584140 | 14500 | 14500 | 14520 | 14500 | 626 |
| 583 | 20231108 | 090500 | 99503550 | 14500 | 14490 | 14500 | 14480 | 914 |
| 584 | 20231108 | 090400 | 86261620 | 14480 | 14380 | 14480 | 14370 | 700 |
| 585 | 20231108 | 090300 | 76160360 | 14380 | 14370 | 14390 | 14360 | 618 |
| 586 | 20231108 | 090200 | 67275900 | 14370 | 14470 | 14470 | 14340 | 696 |
| 587 | 20231108 | 090100 | 57242670 | 14450 | 14390 | 14460 | 14390 | 2582 |
| 588 | 20231108 | 090000 | 20056390 | 14390 | 14340 | 14400 | 14340 | 1397 |