30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 22687 |
| 3 | 20231109 | 183400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20231109 | 183300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20231109 | 183200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20231109 | 183100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20231109 | 183000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20231109 | 182900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20231109 | 182800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20231109 | 182700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20231109 | 182600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20231109 | 182500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20231109 | 182400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20231109 | 182300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20231109 | 182200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20231109 | 182100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20231109 | 182000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20231109 | 181900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20231109 | 181800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20231109 | 181700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20231109 | 181600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20231109 | 181500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20231109 | 181400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20231109 | 181300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20231109 | 181200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20231109 | 181100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20231109 | 181000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20231109 | 180900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20231109 | 180800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20231109 | 180700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20231109 | 180600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20231109 | 180500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 22687 |
| 33 | 20231109 | 180400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20231109 | 180300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20231109 | 180200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20231109 | 180100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20231109 | 180000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20231109 | 175900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20231109 | 175800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20231109 | 175700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20231109 | 175600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20231109 | 175500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20231109 | 175400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20231109 | 175300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20231109 | 175200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20231109 | 175100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20231109 | 175000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20231109 | 174900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20231109 | 174800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20231109 | 174700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20231109 | 174600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20231109 | 174500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20231109 | 174400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20231109 | 174300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20231109 | 174200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20231109 | 174100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20231109 | 174000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20231109 | 173900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20231109 | 173800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20231109 | 173700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20231109 | 173600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20231109 | 173500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 22687 |
| 63 | 20231109 | 173400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20231109 | 173300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20231109 | 173200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20231109 | 173100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20231109 | 173000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20231109 | 172900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20231109 | 172800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20231109 | 172700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20231109 | 172600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20231109 | 172500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20231109 | 172400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20231109 | 172300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20231109 | 172200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20231109 | 172100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20231109 | 172000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20231109 | 171900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20231109 | 171800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20231109 | 171700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20231109 | 171600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20231109 | 171500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20231109 | 171400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20231109 | 171300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20231109 | 171200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20231109 | 171100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20231109 | 171000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20231109 | 170900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20231109 | 170800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20231109 | 170700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20231109 | 170600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20231109 | 170500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 22687 |
| 93 | 20231109 | 170400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20231109 | 170300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20231109 | 170200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20231109 | 170100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20231109 | 170000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20231109 | 165900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20231109 | 165800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20231109 | 165700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20231109 | 165600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20231109 | 165500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20231109 | 165400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20231109 | 165300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20231109 | 165200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20231109 | 165100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20231109 | 165000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20231109 | 164900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20231109 | 164800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20231109 | 164700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20231109 | 164600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20231109 | 164500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20231109 | 164400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20231109 | 164300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20231109 | 164200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20231109 | 164100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20231109 | 164000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20231109 | 163900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20231109 | 163800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20231109 | 163700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20231109 | 163600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20231109 | 163500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 22687 |
| 123 | 20231109 | 163400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20231109 | 163300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20231109 | 163200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20231109 | 163100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20231109 | 163000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20231109 | 162900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20231109 | 162800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20231109 | 162700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20231109 | 162600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20231109 | 162500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20231109 | 162400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20231109 | 162300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20231109 | 162200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20231109 | 162100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20231109 | 162000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20231109 | 161900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20231109 | 161800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20231109 | 161700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20231109 | 161600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20231109 | 161500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20231109 | 161400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20231109 | 161300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20231109 | 161200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20231109 | 161100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20231109 | 161000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20231109 | 160900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20231109 | 160800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20231109 | 160700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20231109 | 160600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20231109 | 160500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 22687 |
| 153 | 20231109 | 160400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20231109 | 160300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20231109 | 160200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20231109 | 160100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20231109 | 160000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20231109 | 155900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20231109 | 155800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20231109 | 155700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20231109 | 155600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20231109 | 155500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20231109 | 155400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20231109 | 155300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20231109 | 155200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20231109 | 155100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20231109 | 155000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20231109 | 154900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20231109 | 154800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20231109 | 154700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20231109 | 154600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20231109 | 154500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20231109 | 154400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20231109 | 154300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20231109 | 154200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20231109 | 154100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20231109 | 154000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20231109 | 153900 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20231109 | 153800 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20231109 | 153700 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20231109 | 153600 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20231109 | 153500 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 22687 |
| 183 | 20231109 | 153400 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20231109 | 153300 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20231109 | 153200 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20231109 | 153100 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20231109 | 153000 | 3235086360 | 20650 | 20650 | 20650 | 20650 | 22687 |
| 188 | 20231109 | 152900 | 2766599810 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20231109 | 152800 | 2766599810 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20231109 | 152700 | 2766599810 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20231109 | 152600 | 2766599810 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20231109 | 152500 | 2766599810 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20231109 | 152400 | 2766599810 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20231109 | 152300 | 2766599810 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20231109 | 152200 | 2766599810 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20231109 | 152100 | 2766599810 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20231109 | 152000 | 2766599810 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20231109 | 151900 | 2766599810 | 20650 | 20750 | 20750 | 20650 | 205 |
| 199 | 20231109 | 151800 | 2762351460 | 20750 | 20700 | 20750 | 20650 | 330 |
| 200 | 20231109 | 151700 | 2755517210 | 20700 | 20750 | 20750 | 20700 | 281 |
| 201 | 20231109 | 151600 | 2749700060 | 20750 | 20650 | 20750 | 20650 | 707 |
| 202 | 20231109 | 151500 | 2735057810 | 20700 | 20650 | 20700 | 20650 | 26 |
| 203 | 20231109 | 151400 | 2734520010 | 20700 | 20600 | 20700 | 20600 | 91 |
| 204 | 20231109 | 151300 | 2732641210 | 20600 | 20600 | 20700 | 20600 | 237 |
| 205 | 20231109 | 151200 | 2727749160 | 20600 | 20600 | 20650 | 20600 | 15 |
| 206 | 20231109 | 151100 | 2727439860 | 20600 | 20650 | 20650 | 20600 | 12 |
| 207 | 20231109 | 151000 | 2727192610 | 20650 | 20750 | 20750 | 20600 | 235 |
| 208 | 20231109 | 150900 | 2722339960 | 20650 | 20700 | 20750 | 20650 | 444 |
| 209 | 20231109 | 150800 | 2713141610 | 20750 | 20650 | 20750 | 20650 | 224 |
| 210 | 20231109 | 150700 | 2708504810 | 20650 | 20650 | 20700 | 20650 | 224 |
| 211 | 20231109 | 150600 | 2703868910 | 20650 | 20650 | 20750 | 20650 | 587 |
| 212 | 20231109 | 150500 | 2691711460 | 20650 | 20700 | 20700 | 20650 | 193 |
| 213 | 20231109 | 150400 | 2687716960 | 20700 | 20700 | 20700 | 20650 | 227 |
| 214 | 20231109 | 150300 | 2683018460 | 20650 | 20750 | 20750 | 20650 | 195 |
| 215 | 20231109 | 150200 | 2678973860 | 20650 | 20650 | 20700 | 20650 | 190 |
| 216 | 20231109 | 150100 | 2675043310 | 20650 | 20650 | 20700 | 20650 | 247 |
| 217 | 20231109 | 150000 | 2669933710 | 20650 | 20650 | 20700 | 20650 | 462 |
| 218 | 20231109 | 145900 | 2660371010 | 20650 | 20650 | 20700 | 20600 | 654 |
| 219 | 20231109 | 145800 | 2646848510 | 20700 | 20650 | 20700 | 20650 | 619 |
| 220 | 20231109 | 145700 | 2634054160 | 20650 | 20700 | 20700 | 20650 | 267 |
| 221 | 20231109 | 145600 | 2628527810 | 20700 | 20700 | 20700 | 20650 | 313 |
| 222 | 20231109 | 145500 | 2622049310 | 20650 | 20700 | 20750 | 20650 | 4661 |
| 223 | 20231109 | 145400 | 2525655310 | 20700 | 20750 | 20750 | 20700 | 552 |
| 224 | 20231109 | 145300 | 2514215660 | 20750 | 20700 | 20750 | 20700 | 413 |
| 225 | 20231109 | 145200 | 2505648960 | 20750 | 20750 | 20750 | 20700 | 583 |
| 226 | 20231109 | 145100 | 2493553110 | 20700 | 20750 | 20750 | 20700 | 832 |
| 227 | 20231109 | 145000 | 2476294660 | 20700 | 20750 | 20750 | 20700 | 433 |
| 228 | 20231109 | 144900 | 2467311660 | 20800 | 20750 | 20800 | 20700 | 626 |
| 229 | 20231109 | 144800 | 2454307710 | 20750 | 20700 | 20750 | 20700 | 220 |
| 230 | 20231109 | 144700 | 2449745510 | 20750 | 20700 | 20750 | 20700 | 275 |
| 231 | 20231109 | 144600 | 2444040260 | 20750 | 20750 | 20750 | 20700 | 432 |
| 232 | 20231109 | 144500 | 2435077160 | 20700 | 20750 | 20750 | 20700 | 620 |
| 233 | 20231109 | 144400 | 2422228410 | 20750 | 20700 | 20750 | 20700 | 396 |
| 234 | 20231109 | 144300 | 2414013260 | 20750 | 20750 | 20750 | 20700 | 445 |
| 235 | 20231109 | 144200 | 2404779910 | 20700 | 20750 | 20750 | 20700 | 474 |
| 236 | 20231109 | 144100 | 2394945510 | 20750 | 20750 | 20750 | 20700 | 332 |
| 237 | 20231109 | 144000 | 2388057060 | 20750 | 20750 | 20750 | 20700 | 312 |
| 238 | 20231109 | 143900 | 2381588410 | 20750 | 20750 | 20800 | 20700 | 326 |
| 239 | 20231109 | 143800 | 2374823760 | 20750 | 20700 | 20750 | 20700 | 337 |
| 240 | 20231109 | 143700 | 2367835710 | 20750 | 20750 | 20750 | 20700 | 377 |
| 241 | 20231109 | 143600 | 2360015560 | 20700 | 20750 | 20750 | 20700 | 4928 |
| 242 | 20231109 | 143500 | 2257939410 | 20700 | 20750 | 20800 | 20700 | 281 |
| 243 | 20231109 | 143400 | 2252097460 | 20750 | 20750 | 20800 | 20700 | 488 |
| 244 | 20231109 | 143300 | 2241969960 | 20750 | 20750 | 20750 | 20700 | 321 |
| 245 | 20231109 | 143200 | 2235309760 | 20750 | 20750 | 20750 | 20700 | 573 |
| 246 | 20231109 | 143100 | 2223421560 | 20750 | 20750 | 20750 | 20700 | 906 |
| 247 | 20231109 | 143000 | 2204622410 | 20700 | 20750 | 20750 | 20700 | 286 |
| 248 | 20231109 | 142900 | 2198689460 | 20700 | 20700 | 20750 | 20700 | 486 |
| 249 | 20231109 | 142800 | 2188606910 | 20700 | 20750 | 20750 | 20700 | 304 |
| 250 | 20231109 | 142700 | 2182300360 | 20700 | 20750 | 20750 | 20700 | 297 |
| 251 | 20231109 | 142600 | 2176139560 | 20750 | 20700 | 20750 | 20700 | 112 |
| 252 | 20231109 | 142500 | 2173816160 | 20750 | 20750 | 20750 | 20700 | 307 |
| 253 | 20231109 | 142400 | 2167448460 | 20700 | 20750 | 20750 | 20700 | 294 |
| 254 | 20231109 | 142300 | 2161348560 | 20750 | 20750 | 20750 | 20700 | 361 |
| 255 | 20231109 | 142200 | 2153861560 | 20750 | 20750 | 20750 | 20700 | 332 |
| 256 | 20231109 | 142100 | 2146972960 | 20700 | 20750 | 20750 | 20700 | 295 |
| 257 | 20231109 | 142000 | 2140853560 | 20700 | 20650 | 20750 | 20650 | 2033 |
| 258 | 20231109 | 141900 | 2098768810 | 20700 | 20700 | 20700 | 20650 | 735 |
| 259 | 20231109 | 141800 | 2083555210 | 20700 | 20650 | 20700 | 20650 | 329 |
| 260 | 20231109 | 141700 | 2076750060 | 20700 | 20650 | 20700 | 20600 | 404 |
| 261 | 20231109 | 141600 | 2068394210 | 20700 | 20600 | 20700 | 20600 | 454 |
| 262 | 20231109 | 141500 | 2059008310 | 20600 | 20650 | 20700 | 20600 | 993 |
| 263 | 20231109 | 141400 | 2038478910 | 20700 | 20700 | 20700 | 20650 | 360 |
| 264 | 20231109 | 141300 | 2031030160 | 20700 | 20700 | 20700 | 20650 | 310 |
| 265 | 20231109 | 141200 | 2024613610 | 20650 | 20700 | 20700 | 20650 | 283 |
| 266 | 20231109 | 141100 | 2018757860 | 20650 | 20650 | 20650 | 20650 | 25 |
| 267 | 20231109 | 141000 | 2018241610 | 20650 | 20650 | 20700 | 20650 | 365 |
| 268 | 20231109 | 140900 | 2010686810 | 20650 | 20650 | 20700 | 20650 | 397 |
| 269 | 20231109 | 140800 | 2002479810 | 20650 | 20700 | 20700 | 20650 | 340 |
| 270 | 20231109 | 140700 | 1995448260 | 20700 | 20650 | 20700 | 20650 | 355 |
| 271 | 20231109 | 140600 | 1988107510 | 20650 | 20650 | 20700 | 20650 | 191 |
| 272 | 20231109 | 140500 | 1984154410 | 20650 | 20700 | 20700 | 20650 | 222 |
| 273 | 20231109 | 140400 | 1979559710 | 20650 | 20650 | 20650 | 20650 | 302 |
| 274 | 20231109 | 140300 | 1973323410 | 20700 | 20650 | 20700 | 20650 | 196 |
| 275 | 20231109 | 140200 | 1969267060 | 20650 | 20650 | 20700 | 20650 | 196 |
| 276 | 20231109 | 140100 | 1965210710 | 20650 | 20650 | 20700 | 20650 | 188 |
| 277 | 20231109 | 140000 | 1961319610 | 20650 | 20700 | 20700 | 20650 | 217 |
| 278 | 20231109 | 135900 | 1956828260 | 20700 | 20650 | 20700 | 20600 | 186 |
| 279 | 20231109 | 135800 | 1952978460 | 20600 | 20650 | 20700 | 20600 | 792 |
| 280 | 20231109 | 135700 | 1936619860 | 20650 | 20650 | 20700 | 20650 | 333 |
| 281 | 20231109 | 135600 | 1929734410 | 20700 | 20650 | 20700 | 20650 | 107 |
| 282 | 20231109 | 135500 | 1927524810 | 20700 | 20650 | 20700 | 20650 | 634 |
| 283 | 20231109 | 135400 | 1914423710 | 20700 | 20650 | 20700 | 20650 | 201 |
| 284 | 20231109 | 135300 | 1910264060 | 20650 | 20700 | 20700 | 20650 | 319 |
| 285 | 20231109 | 135200 | 1903661060 | 20700 | 20650 | 20700 | 20650 | 283 |
| 286 | 20231109 | 135100 | 1897803110 | 20650 | 20650 | 20700 | 20650 | 312 |
| 287 | 20231109 | 135000 | 1891345610 | 20650 | 20700 | 20700 | 20650 | 185 |
| 288 | 20231109 | 134900 | 1887516410 | 20650 | 20650 | 20700 | 20650 | 119 |
| 289 | 20231109 | 134800 | 1885059010 | 20650 | 20600 | 20650 | 20600 | 715 |
| 290 | 20231109 | 134700 | 1870296310 | 20650 | 20550 | 20650 | 20550 | 224 |
| 291 | 20231109 | 134600 | 1865671010 | 20550 | 20600 | 20650 | 20550 | 497 |
| 292 | 20231109 | 134500 | 1855409910 | 20650 | 20550 | 20650 | 20550 | 316 |
| 293 | 20231109 | 134400 | 1848886910 | 20550 | 20600 | 20650 | 20550 | 1955 |
| 294 | 20231109 | 134300 | 1808602010 | 20600 | 20600 | 20650 | 20600 | 437 |
| 295 | 20231109 | 134200 | 1799590810 | 20650 | 20600 | 20650 | 20600 | 67 |
| 296 | 20231109 | 134100 | 1798208410 | 20650 | 20600 | 20650 | 20600 | 185 |
| 297 | 20231109 | 134000 | 1794388410 | 20600 | 20650 | 20650 | 20550 | 212 |
| 298 | 20231109 | 133900 | 1790013010 | 20600 | 20650 | 20650 | 20550 | 288 |
| 299 | 20231109 | 133800 | 1784071310 | 20600 | 20600 | 20650 | 20600 | 190 |
| 300 | 20231109 | 133700 | 1780148010 | 20600 | 20650 | 20650 | 20600 | 236 |
| 301 | 20231109 | 133600 | 1775276710 | 20650 | 20550 | 20650 | 20550 | 1169 |
| 302 | 20231109 | 133500 | 1751195810 | 20550 | 20600 | 20600 | 20550 | 423 |
| 303 | 20231109 | 133400 | 1742482160 | 20550 | 20550 | 20550 | 20550 | 1 |
| 304 | 20231109 | 133300 | 1742461610 | 20550 | 20600 | 20600 | 20550 | 185 |
| 305 | 20231109 | 133200 | 1738650710 | 20600 | 20600 | 20600 | 20550 | 434 |
| 306 | 20231109 | 133100 | 1729715310 | 20550 | 20550 | 20600 | 20550 | 321 |
| 307 | 20231109 | 133000 | 1723109810 | 20600 | 20550 | 20600 | 20550 | 303 |
| 308 | 20231109 | 132900 | 1716873560 | 20550 | 20550 | 20600 | 20550 | 246 |
| 309 | 20231109 | 132800 | 1711806060 | 20600 | 20600 | 20600 | 20550 | 301 |
| 310 | 20231109 | 132700 | 1705611510 | 20550 | 20600 | 20600 | 20550 | 105 |
| 311 | 20231109 | 132600 | 1703448560 | 20600 | 20550 | 20600 | 20550 | 196 |
| 312 | 20231109 | 132500 | 1699411060 | 20600 | 20550 | 20600 | 20550 | 181 |
| 313 | 20231109 | 132400 | 1695682560 | 20550 | 20600 | 20600 | 20550 | 182 |
| 314 | 20231109 | 132300 | 1691933460 | 20550 | 20550 | 20600 | 20550 | 414 |
| 315 | 20231109 | 132200 | 1683409710 | 20550 | 20550 | 20600 | 20550 | 222 |
| 316 | 20231109 | 132100 | 1678838660 | 20550 | 20550 | 20600 | 20550 | 708 |
| 317 | 20231109 | 132000 | 1664287810 | 20550 | 20500 | 20550 | 20500 | 31 |
| 318 | 20231109 | 131900 | 1663652260 | 20550 | 20550 | 20550 | 20550 | 189 |
| 319 | 20231109 | 131800 | 1659768310 | 20550 | 20500 | 20550 | 20500 | 323 |
| 320 | 20231109 | 131700 | 1653136760 | 20500 | 20550 | 20550 | 20500 | 319 |
| 321 | 20231109 | 131600 | 1646587310 | 20550 | 20500 | 20550 | 20500 | 182 |
| 322 | 20231109 | 131500 | 1642847360 | 20500 | 20500 | 20550 | 20500 | 190 |
| 323 | 20231109 | 131400 | 1638943460 | 20500 | 20500 | 20500 | 20500 | 213 |
| 324 | 20231109 | 131300 | 1634576960 | 20500 | 20550 | 20550 | 20500 | 81 |
| 325 | 20231109 | 131200 | 1632916410 | 20500 | 20550 | 20550 | 20500 | 84 |
| 326 | 20231109 | 131100 | 1631190260 | 20500 | 20500 | 20500 | 20500 | 53 |
| 327 | 20231109 | 131000 | 1630103760 | 20500 | 20500 | 20500 | 20500 | 1 |
| 328 | 20231109 | 130900 | 1630083260 | 20500 | 20500 | 20500 | 20500 | 0 |
| 329 | 20231109 | 130800 | 1630083260 | 20500 | 20500 | 20500 | 20500 | 101 |
| 330 | 20231109 | 130700 | 1628012760 | 20500 | 20500 | 20500 | 20500 | 216 |
| 331 | 20231109 | 130600 | 1623584760 | 20500 | 20500 | 20500 | 20500 | 11 |
| 332 | 20231109 | 130500 | 1623359260 | 20500 | 20500 | 20500 | 20500 | 4 |
| 333 | 20231109 | 130400 | 1623277260 | 20500 | 20500 | 20500 | 20500 | 34 |
| 334 | 20231109 | 130300 | 1622580260 | 20500 | 20500 | 20500 | 20500 | 0 |
| 335 | 20231109 | 130200 | 1622580260 | 20500 | 20500 | 20500 | 20500 | 8 |
| 336 | 20231109 | 130100 | 1622416260 | 20500 | 20500 | 20500 | 20500 | 232 |
| 337 | 20231109 | 130000 | 1617660260 | 20450 | 20450 | 20450 | 20450 | 11 |
| 338 | 20231109 | 125900 | 1617435310 | 20500 | 20450 | 20500 | 20450 | 3686 |
| 339 | 20231109 | 125800 | 1542054610 | 20500 | 20500 | 20500 | 20500 | 2006 |
| 340 | 20231109 | 125700 | 1500931610 | 20500 | 20500 | 20500 | 20500 | 7 |
| 341 | 20231109 | 125600 | 1500788110 | 20500 | 20550 | 20550 | 20500 | 1375 |
| 342 | 20231109 | 125500 | 1472570360 | 20500 | 20550 | 20550 | 20500 | 52 |
| 343 | 20231109 | 125400 | 1471504260 | 20550 | 20550 | 20550 | 20550 | 25 |
| 344 | 20231109 | 125300 | 1470990510 | 20550 | 20550 | 20550 | 20500 | 347 |
| 345 | 20231109 | 125200 | 1463859710 | 20550 | 20550 | 20550 | 20550 | 1 |
| 346 | 20231109 | 125100 | 1463839160 | 20550 | 20550 | 20550 | 20500 | 59 |
| 347 | 20231109 | 125000 | 1462627310 | 20550 | 20550 | 20550 | 20550 | 158 |
| 348 | 20231109 | 124900 | 1459380410 | 20550 | 20550 | 20550 | 20550 | 50 |
| 349 | 20231109 | 124800 | 1458352910 | 20550 | 20550 | 20550 | 20550 | 21 |
| 350 | 20231109 | 124700 | 1457921360 | 20500 | 20550 | 20550 | 20500 | 71 |
| 351 | 20231109 | 124600 | 1456462360 | 20450 | 20450 | 20450 | 20450 | 10 |
| 352 | 20231109 | 124500 | 1456257860 | 20450 | 20500 | 20550 | 20450 | 85 |
| 353 | 20231109 | 124400 | 1454517760 | 20550 | 20500 | 20550 | 20500 | 185 |
| 354 | 20231109 | 124300 | 1450720910 | 20500 | 20550 | 20550 | 20500 | 117 |
| 355 | 20231109 | 124200 | 1448317060 | 20550 | 20500 | 20550 | 20450 | 25 |
| 356 | 20231109 | 124100 | 1447804810 | 20450 | 20550 | 20550 | 20450 | 37 |
| 357 | 20231109 | 124000 | 1447044610 | 20450 | 20550 | 20550 | 20450 | 302 |
| 358 | 20231109 | 123900 | 1440839610 | 20500 | 20500 | 20500 | 20450 | 49 |
| 359 | 20231109 | 123800 | 1439836010 | 20500 | 20500 | 20500 | 20500 | 91 |
| 360 | 20231109 | 123700 | 1437970510 | 20500 | 20500 | 20550 | 20500 | 463 |
| 361 | 20231109 | 123600 | 1428478610 | 20500 | 20450 | 20500 | 20450 | 37 |
| 362 | 20231109 | 123500 | 1427720610 | 20450 | 20500 | 20500 | 20450 | 116 |
| 363 | 20231109 | 123400 | 1425346810 | 20500 | 20450 | 20500 | 20450 | 50 |
| 364 | 20231109 | 123300 | 1424322810 | 20500 | 20500 | 20500 | 20500 | 32 |
| 365 | 20231109 | 123200 | 1423666810 | 20500 | 20500 | 20500 | 20450 | 61 |
| 366 | 20231109 | 123100 | 1422418310 | 20500 | 20450 | 20500 | 20450 | 75 |
| 367 | 20231109 | 123000 | 1420882310 | 20500 | 20500 | 20500 | 20500 | 579 |
| 368 | 20231109 | 122900 | 1409012810 | 20450 | 20500 | 20500 | 20450 | 44 |
| 369 | 20231109 | 122800 | 1408112810 | 20500 | 20450 | 20500 | 20450 | 41 |
| 370 | 20231109 | 122700 | 1407274310 | 20500 | 20450 | 20500 | 20450 | 9 |
| 371 | 20231109 | 122600 | 1407090210 | 20450 | 20450 | 20450 | 20450 | 578 |
| 372 | 20231109 | 122500 | 1395270110 | 20450 | 20450 | 20450 | 20450 | 186 |
| 373 | 20231109 | 122400 | 1391466410 | 20500 | 20550 | 20550 | 20500 | 435 |
| 374 | 20231109 | 122300 | 1382548860 | 20500 | 20500 | 20500 | 20500 | 15 |
| 375 | 20231109 | 122200 | 1382241360 | 20500 | 20500 | 20500 | 20500 | 0 |
| 376 | 20231109 | 122100 | 1382241360 | 20500 | 20550 | 20550 | 20500 | 206 |
| 377 | 20231109 | 122000 | 1378017060 | 20550 | 20550 | 20550 | 20550 | 16 |
| 378 | 20231109 | 121900 | 1377688260 | 20550 | 20500 | 20550 | 20500 | 124 |
| 379 | 20231109 | 121800 | 1375142610 | 20550 | 20550 | 20550 | 20500 | 59 |
| 380 | 20231109 | 121700 | 1373931160 | 20500 | 20500 | 20500 | 20500 | 0 |
| 381 | 20231109 | 121600 | 1373931160 | 20500 | 20500 | 20500 | 20500 | 202 |
| 382 | 20231109 | 121500 | 1369790160 | 20500 | 20500 | 20500 | 20500 | 3 |
| 383 | 20231109 | 121400 | 1369728660 | 20500 | 20500 | 20500 | 20500 | 233 |
| 384 | 20231109 | 121300 | 1364952160 | 20550 | 20550 | 20550 | 20550 | 158 |
| 385 | 20231109 | 121200 | 1361705260 | 20500 | 20500 | 20500 | 20500 | 9 |
| 386 | 20231109 | 121100 | 1361520760 | 20500 | 20550 | 20550 | 20500 | 64 |
| 387 | 20231109 | 121000 | 1360208560 | 20550 | 20500 | 20600 | 20500 | 182 |
| 388 | 20231109 | 120900 | 1356466360 | 20500 | 20550 | 20550 | 20500 | 42 |
| 389 | 20231109 | 120800 | 1355603960 | 20550 | 20550 | 20550 | 20550 | 42 |
| 390 | 20231109 | 120700 | 1354740860 | 20550 | 20550 | 20550 | 20550 | 1251 |
| 391 | 20231109 | 120600 | 1329032810 | 20600 | 20550 | 20600 | 20550 | 40 |
| 392 | 20231109 | 120500 | 1328209810 | 20600 | 20600 | 20600 | 20600 | 31 |
| 393 | 20231109 | 120400 | 1327571210 | 20600 | 20600 | 20600 | 20550 | 45 |
| 394 | 20231109 | 120300 | 1326644310 | 20550 | 20600 | 20600 | 20550 | 88 |
| 395 | 20231109 | 120200 | 1324832260 | 20600 | 20600 | 20600 | 20550 | 65 |
| 396 | 20231109 | 120100 | 1323493510 | 20600 | 20650 | 20650 | 20600 | 1433 |
| 397 | 20231109 | 120000 | 1293973660 | 20650 | 20650 | 20650 | 20650 | 0 |
| 398 | 20231109 | 115900 | 1293973660 | 20650 | 20700 | 20700 | 20650 | 189 |
| 399 | 20231109 | 115800 | 1290070310 | 20700 | 20700 | 20700 | 20600 | 130 |
| 400 | 20231109 | 115700 | 1287379610 | 20700 | 20700 | 20700 | 20650 | 426 |
| 401 | 20231109 | 115600 | 1278573160 | 20650 | 20650 | 20700 | 20650 | 187 |
| 402 | 20231109 | 115500 | 1274711560 | 20650 | 20600 | 20650 | 20600 | 386 |
| 403 | 20231109 | 115400 | 1266740710 | 20600 | 20650 | 20700 | 20600 | 509 |
| 404 | 20231109 | 115300 | 1256225510 | 20650 | 20650 | 20700 | 20600 | 809 |
| 405 | 20231109 | 115200 | 1239499210 | 20650 | 20700 | 20700 | 20650 | 174 |
| 406 | 20231109 | 115100 | 1235899610 | 20700 | 20700 | 20700 | 20700 | 207 |
| 407 | 20231109 | 115000 | 1231614710 | 20700 | 20650 | 20700 | 20650 | 545 |
| 408 | 20231109 | 114900 | 1220336710 | 20700 | 20700 | 20700 | 20600 | 373 |
| 409 | 20231109 | 114800 | 1212634910 | 20700 | 20700 | 20700 | 20650 | 246 |
| 410 | 20231109 | 114700 | 1207543160 | 20700 | 20650 | 20700 | 20600 | 577 |
| 411 | 20231109 | 114600 | 1195638510 | 20650 | 20650 | 20650 | 20600 | 482 |
| 412 | 20231109 | 114500 | 1185686210 | 20650 | 20650 | 20650 | 20650 | 239 |
| 413 | 20231109 | 114400 | 1180750860 | 20650 | 20650 | 20650 | 20600 | 266 |
| 414 | 20231109 | 114300 | 1175258710 | 20600 | 20600 | 20650 | 20600 | 266 |
| 415 | 20231109 | 114200 | 1169774160 | 20650 | 20650 | 20650 | 20650 | 210 |
| 416 | 20231109 | 114100 | 1165437660 | 20650 | 20650 | 20650 | 20650 | 100 |
| 417 | 20231109 | 114000 | 1163372660 | 20650 | 20650 | 20650 | 20600 | 1493 |
| 418 | 20231109 | 113900 | 1132562210 | 20650 | 20650 | 20650 | 20600 | 208 |
| 419 | 20231109 | 113800 | 1128268810 | 20600 | 20650 | 20650 | 20600 | 189 |
| 420 | 20231109 | 113700 | 1124366460 | 20650 | 20650 | 20650 | 20650 | 90 |
| 421 | 20231109 | 113600 | 1122507960 | 20650 | 20650 | 20650 | 20600 | 403 |
| 422 | 20231109 | 113500 | 1114196010 | 20600 | 20650 | 20650 | 20600 | 202 |
| 423 | 20231109 | 113400 | 1110029710 | 20600 | 20600 | 20650 | 20600 | 1162 |
| 424 | 20231109 | 113300 | 1086088060 | 20600 | 20550 | 20600 | 20550 | 140 |
| 425 | 20231109 | 113200 | 1083204910 | 20550 | 20600 | 20600 | 20550 | 188 |
| 426 | 20231109 | 113100 | 1079332560 | 20550 | 20600 | 20600 | 20550 | 192 |
| 427 | 20231109 | 113000 | 1075379660 | 20600 | 20600 | 20600 | 20500 | 218 |
| 428 | 20231109 | 112900 | 1070890860 | 20600 | 20600 | 20600 | 20600 | 143 |
| 429 | 20231109 | 112800 | 1067945060 | 20500 | 20600 | 20600 | 20500 | 214 |
| 430 | 20231109 | 112700 | 1063537960 | 20550 | 20600 | 20600 | 20550 | 110 |
| 431 | 20231109 | 112600 | 1061272460 | 20600 | 20600 | 20600 | 20550 | 433 |
| 432 | 20231109 | 112500 | 1052355210 | 20600 | 20600 | 20600 | 20600 | 89 |
| 433 | 20231109 | 112400 | 1050521810 | 20600 | 20500 | 20600 | 20500 | 608 |
| 434 | 20231109 | 112300 | 1038028460 | 20500 | 20550 | 20550 | 20500 | 180 |
| 435 | 20231109 | 112200 | 1034331760 | 20550 | 20550 | 20550 | 20550 | 183 |
| 436 | 20231109 | 112100 | 1030571110 | 20550 | 20550 | 20600 | 20550 | 690 |
| 437 | 20231109 | 112000 | 1016387110 | 20550 | 20600 | 20600 | 20550 | 245 |
| 438 | 20231109 | 111900 | 1011343510 | 20600 | 20650 | 20650 | 20600 | 2923 |
| 439 | 20231109 | 111800 | 951122910 | 20600 | 20650 | 20700 | 20600 | 849 |
| 440 | 20231109 | 111700 | 933587060 | 20700 | 20650 | 20700 | 20650 | 170 |
| 441 | 20231109 | 111600 | 930069060 | 20650 | 20650 | 20700 | 20600 | 2941 |
| 442 | 20231109 | 111500 | 869319910 | 20600 | 20650 | 20650 | 20600 | 349 |
| 443 | 20231109 | 111400 | 862113310 | 20650 | 20600 | 20650 | 20600 | 497 |
| 444 | 20231109 | 111300 | 851852310 | 20600 | 20600 | 20650 | 20600 | 807 |
| 445 | 20231109 | 111200 | 835216810 | 20600 | 20600 | 20650 | 20550 | 842 |
| 446 | 20231109 | 111100 | 817869160 | 20600 | 20600 | 20600 | 20550 | 1861 |
| 447 | 20231109 | 111000 | 779533060 | 20600 | 20550 | 20600 | 20550 | 574 |
| 448 | 20231109 | 110900 | 767710560 | 20550 | 20600 | 20600 | 20550 | 337 |
| 449 | 20231109 | 110800 | 760769310 | 20600 | 20600 | 20600 | 20550 | 295 |
| 450 | 20231109 | 110700 | 754695010 | 20600 | 20550 | 20600 | 20550 | 309 |
| 451 | 20231109 | 110600 | 748341810 | 20550 | 20550 | 20550 | 20500 | 1913 |
| 452 | 20231109 | 110500 | 709039160 | 20550 | 20500 | 20550 | 20450 | 1483 |
| 453 | 20231109 | 110400 | 678634260 | 20500 | 20500 | 20500 | 20500 | 222 |
| 454 | 20231109 | 110300 | 674083260 | 20450 | 20450 | 20500 | 20450 | 406 |
| 455 | 20231109 | 110200 | 665770610 | 20500 | 20500 | 20500 | 20450 | 227 |
| 456 | 20231109 | 110100 | 661118360 | 20500 | 20450 | 20500 | 20450 | 111 |
| 457 | 20231109 | 110000 | 658842910 | 20500 | 20500 | 20500 | 20450 | 257 |
| 458 | 20231109 | 105900 | 653575410 | 20450 | 20500 | 20500 | 20450 | 133 |
| 459 | 20231109 | 105800 | 650849410 | 20400 | 20500 | 20500 | 20400 | 891 |
| 460 | 20231109 | 105700 | 632614760 | 20500 | 20500 | 20500 | 20500 | 114 |
| 461 | 20231109 | 105600 | 630277760 | 20450 | 20500 | 20500 | 20450 | 241 |
| 462 | 20231109 | 105500 | 625337310 | 20500 | 20450 | 20500 | 20450 | 474 |
| 463 | 20231109 | 105400 | 615622810 | 20500 | 20500 | 20500 | 20400 | 1057 |
| 464 | 20231109 | 105300 | 593997310 | 20500 | 20500 | 20500 | 20450 | 423 |
| 465 | 20231109 | 105200 | 585341010 | 20500 | 20450 | 20500 | 20450 | 271 |
| 466 | 20231109 | 105100 | 579785860 | 20450 | 20400 | 20500 | 20400 | 1357 |
| 467 | 20231109 | 105000 | 552027310 | 20400 | 20450 | 20450 | 20400 | 477 |
| 468 | 20231109 | 104900 | 542282410 | 20450 | 20450 | 20450 | 20400 | 135 |
| 469 | 20231109 | 104800 | 539522360 | 20450 | 20450 | 20450 | 20450 | 268 |
| 470 | 20231109 | 104700 | 534041760 | 20450 | 20450 | 20450 | 20400 | 331 |
| 471 | 20231109 | 104600 | 527273060 | 20400 | 20400 | 20450 | 20400 | 1234 |
| 472 | 20231109 | 104500 | 502091060 | 20400 | 20350 | 20400 | 20350 | 179 |
| 473 | 20231109 | 104400 | 498442510 | 20400 | 20400 | 20400 | 20350 | 505 |
| 474 | 20231109 | 104300 | 488155960 | 20400 | 20350 | 20400 | 20350 | 227 |
| 475 | 20231109 | 104200 | 483530510 | 20350 | 20400 | 20400 | 20350 | 140 |
| 476 | 20231109 | 104100 | 480679560 | 20400 | 20350 | 20400 | 20350 | 335 |
| 477 | 20231109 | 104000 | 473847960 | 20400 | 20400 | 20400 | 20350 | 203 |
| 478 | 20231109 | 103900 | 469709760 | 20400 | 20350 | 20400 | 20350 | 1277 |
| 479 | 20231109 | 103800 | 443713410 | 20350 | 20350 | 20350 | 20350 | 120 |
| 480 | 20231109 | 103700 | 441271410 | 20350 | 20350 | 20350 | 20300 | 300 |
| 481 | 20231109 | 103600 | 435166460 | 20350 | 20350 | 20350 | 20350 | 68 |
| 482 | 20231109 | 103500 | 433782660 | 20350 | 20350 | 20350 | 20300 | 91 |
| 483 | 20231109 | 103400 | 431931060 | 20350 | 20350 | 20350 | 20350 | 22 |
| 484 | 20231109 | 103300 | 431483360 | 20350 | 20300 | 20350 | 20300 | 1906 |
| 485 | 20231109 | 103200 | 392780210 | 20300 | 20300 | 20300 | 20300 | 12 |
| 486 | 20231109 | 103100 | 392536610 | 20300 | 20300 | 20300 | 20300 | 119 |
| 487 | 20231109 | 103000 | 390120910 | 20250 | 20300 | 20300 | 20250 | 147 |
| 488 | 20231109 | 102900 | 387137860 | 20250 | 20250 | 20300 | 20250 | 32 |
| 489 | 20231109 | 102800 | 386489310 | 20300 | 20300 | 20300 | 20300 | 0 |
| 490 | 20231109 | 102700 | 386489310 | 20300 | 20300 | 20300 | 20300 | 33 |
| 491 | 20231109 | 102600 | 385819410 | 20300 | 20300 | 20300 | 20300 | 14 |
| 492 | 20231109 | 102500 | 385535210 | 20300 | 20300 | 20300 | 20300 | 0 |
| 493 | 20231109 | 102400 | 385535210 | 20300 | 20300 | 20300 | 20300 | 102 |
| 494 | 20231109 | 102300 | 383464610 | 20250 | 20300 | 20300 | 20250 | 69 |
| 495 | 20231109 | 102200 | 382066860 | 20300 | 20300 | 20300 | 20250 | 83 |
| 496 | 20231109 | 102100 | 380384710 | 20300 | 20300 | 20300 | 20250 | 50 |
| 497 | 20231109 | 102000 | 379369960 | 20250 | 20300 | 20300 | 20250 | 6 |
| 498 | 20231109 | 101900 | 379248260 | 20300 | 20250 | 20300 | 20250 | 290 |
| 499 | 20231109 | 101800 | 373372260 | 20300 | 20300 | 20300 | 20300 | 3 |
| 500 | 20231109 | 101700 | 373311360 | 20250 | 20250 | 20250 | 20250 | 104 |
| 501 | 20231109 | 101600 | 371205360 | 20250 | 20250 | 20250 | 20250 | 10 |
| 502 | 20231109 | 101500 | 371002860 | 20300 | 20300 | 20300 | 20300 | 101 |
| 503 | 20231109 | 101400 | 368952560 | 20250 | 20250 | 20250 | 20250 | 256 |
| 504 | 20231109 | 101300 | 363768560 | 20250 | 20200 | 20250 | 20200 | 607 |
| 505 | 20231109 | 101200 | 351501960 | 20250 | 20250 | 20250 | 20250 | 25 |
| 506 | 20231109 | 101100 | 350995710 | 20250 | 20250 | 20250 | 20250 | 290 |
| 507 | 20231109 | 101000 | 345123210 | 20250 | 20250 | 20250 | 20250 | 1 |
| 508 | 20231109 | 100900 | 345102960 | 20250 | 20250 | 20250 | 20250 | 105 |
| 509 | 20231109 | 100800 | 342976710 | 20250 | 20250 | 20250 | 20250 | 0 |
| 510 | 20231109 | 100700 | 342976710 | 20250 | 20250 | 20250 | 20250 | 22 |
| 511 | 20231109 | 100600 | 342531210 | 20250 | 20250 | 20250 | 20250 | 14 |
| 512 | 20231109 | 100500 | 342247710 | 20200 | 20200 | 20200 | 20200 | 52 |
| 513 | 20231109 | 100400 | 341197310 | 20200 | 20200 | 20200 | 20200 | 10 |
| 514 | 20231109 | 100300 | 340995310 | 20200 | 20200 | 20200 | 20200 | 410 |
| 515 | 20231109 | 100200 | 332713310 | 20200 | 20250 | 20250 | 20200 | 51 |
| 516 | 20231109 | 100100 | 331680610 | 20250 | 20250 | 20250 | 20250 | 24 |
| 517 | 20231109 | 100000 | 331194610 | 20300 | 20250 | 20300 | 20250 | 17 |
| 518 | 20231109 | 095900 | 330850310 | 20300 | 20250 | 20300 | 20200 | 28 |
| 519 | 20231109 | 095800 | 330283710 | 20250 | 20250 | 20250 | 20250 | 85 |
| 520 | 20231109 | 095700 | 328562460 | 20250 | 20250 | 20250 | 20200 | 267 |
| 521 | 20231109 | 095600 | 323156210 | 20250 | 20200 | 20300 | 20200 | 243 |
| 522 | 20231109 | 095500 | 318226560 | 20250 | 20200 | 20250 | 20200 | 180 |
| 523 | 20231109 | 095400 | 314582910 | 20300 | 20250 | 20300 | 20250 | 107 |
| 524 | 20231109 | 095300 | 312414110 | 20250 | 20250 | 20300 | 20250 | 105 |
| 525 | 20231109 | 095200 | 310286860 | 20250 | 20250 | 20250 | 20250 | 231 |
| 526 | 20231109 | 095100 | 305609110 | 20250 | 20250 | 20250 | 20250 | 32 |
| 527 | 20231109 | 095000 | 304961110 | 20250 | 20250 | 20250 | 20250 | 250 |
| 528 | 20231109 | 094900 | 299898610 | 20250 | 20250 | 20250 | 20250 | 268 |
| 529 | 20231109 | 094800 | 294471610 | 20200 | 20300 | 20300 | 20200 | 271 |
| 530 | 20231109 | 094700 | 288982510 | 20300 | 20200 | 20300 | 20200 | 14 |
| 531 | 20231109 | 094600 | 288699610 | 20200 | 20200 | 20200 | 20200 | 0 |
| 532 | 20231109 | 094500 | 288699610 | 20200 | 20250 | 20250 | 20200 | 486 |
| 533 | 20231109 | 094400 | 278858610 | 20300 | 20300 | 20300 | 20300 | 27 |
| 534 | 20231109 | 094300 | 278310510 | 20250 | 20300 | 20300 | 20250 | 33 |
| 535 | 20231109 | 094200 | 277642110 | 20300 | 20250 | 20300 | 20250 | 27 |
| 536 | 20231109 | 094100 | 277094960 | 20300 | 20300 | 20300 | 20300 | 23 |
| 537 | 20231109 | 094000 | 276628060 | 20300 | 20300 | 20300 | 20250 | 311 |
| 538 | 20231109 | 093900 | 270314860 | 20300 | 20300 | 20300 | 20300 | 56 |
| 539 | 20231109 | 093800 | 269178060 | 20300 | 20300 | 20300 | 20250 | 33 |
| 540 | 20231109 | 093700 | 268508210 | 20300 | 20300 | 20300 | 20300 | 14 |
| 541 | 20231109 | 093600 | 268224010 | 20250 | 20300 | 20300 | 20250 | 10 |
| 542 | 20231109 | 093500 | 268021110 | 20300 | 20250 | 20300 | 20250 | 221 |
| 543 | 20231109 | 093400 | 263545810 | 20250 | 20250 | 20300 | 20250 | 167 |
| 544 | 20231109 | 093300 | 260158360 | 20250 | 20300 | 20300 | 20200 | 706 |
| 545 | 20231109 | 093200 | 245886810 | 20300 | 20300 | 20300 | 20250 | 244 |
| 546 | 20231109 | 093100 | 240941910 | 20300 | 20300 | 20300 | 20250 | 96 |
| 547 | 20231109 | 093000 | 238997310 | 20300 | 20250 | 20300 | 20250 | 63 |
| 548 | 20231109 | 092900 | 237721260 | 20300 | 20250 | 20300 | 20250 | 360 |
| 549 | 20231109 | 092800 | 230430460 | 20300 | 20300 | 20300 | 20250 | 26 |
| 550 | 20231109 | 092700 | 229903710 | 20300 | 20300 | 20300 | 20200 | 91 |
| 551 | 20231109 | 092600 | 228056610 | 20300 | 20300 | 20300 | 20250 | 177 |
| 552 | 20231109 | 092500 | 224472210 | 20300 | 20300 | 20300 | 20250 | 1384 |
| 553 | 20231109 | 092400 | 196401010 | 20300 | 20300 | 20350 | 20250 | 2959 |
| 554 | 20231109 | 092300 | 136347810 | 20300 | 20250 | 20300 | 20200 | 825 |
| 555 | 20231109 | 092200 | 119633010 | 20250 | 20150 | 20250 | 20150 | 1323 |
| 556 | 20231109 | 092100 | 92931860 | 20150 | 20150 | 20150 | 20100 | 153 |
| 557 | 20231109 | 092000 | 89849010 | 20150 | 20150 | 20150 | 20150 | 7 |
| 558 | 20231109 | 091900 | 89707960 | 20150 | 20150 | 20150 | 20100 | 65 |
| 559 | 20231109 | 091800 | 88400860 | 20150 | 20150 | 20150 | 20100 | 305 |
| 560 | 20231109 | 091700 | 82267360 | 20150 | 20150 | 20150 | 20100 | 5 |
| 561 | 20231109 | 091600 | 82166710 | 20150 | 20150 | 20150 | 20150 | 72 |
| 562 | 20231109 | 091500 | 80715910 | 20150 | 20150 | 20150 | 20100 | 7 |
| 563 | 20231109 | 091400 | 80574910 | 20150 | 20150 | 20150 | 20150 | 16 |
| 564 | 20231109 | 091300 | 80252510 | 20150 | 20100 | 20150 | 20100 | 493 |
| 565 | 20231109 | 091200 | 70343060 | 20100 | 20100 | 20100 | 20050 | 61 |
| 566 | 20231109 | 091100 | 69118010 | 20150 | 20150 | 20150 | 20100 | 144 |
| 567 | 20231109 | 091000 | 66221610 | 20150 | 20100 | 20150 | 20100 | 464 |
| 568 | 20231109 | 090900 | 56890460 | 20050 | 20100 | 20100 | 20050 | 219 |
| 569 | 20231109 | 090800 | 52488610 | 20100 | 20050 | 20100 | 20050 | 711 |
| 570 | 20231109 | 090700 | 38218460 | 20050 | 20050 | 20050 | 20050 | 109 |
| 571 | 20231109 | 090600 | 36033010 | 20050 | 20050 | 20050 | 20050 | 8 |
| 572 | 20231109 | 090500 | 35872610 | 20050 | 20000 | 20050 | 19970 | 231 |
| 573 | 20231109 | 090400 | 31253240 | 20050 | 20050 | 20050 | 20050 | 3 |
| 574 | 20231109 | 090300 | 31193090 | 20000 | 20050 | 20050 | 20000 | 124 |
| 575 | 20231109 | 090200 | 28712840 | 20050 | 20000 | 20050 | 19950 | 753 |
| 576 | 20231109 | 090100 | 13636090 | 20000 | 20050 | 20050 | 20000 | 93 |
| 577 | 20231109 | 090000 | 11775440 | 20050 | 19910 | 20050 | 19910 | 591 |