30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 183000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 2479 |
| 3 | 20231108 | 182900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 4 | 20231108 | 182800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 5 | 20231108 | 182700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 6 | 20231108 | 182600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 7 | 20231108 | 182500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 8 | 20231108 | 182400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 9 | 20231108 | 182300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 10 | 20231108 | 182200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 11 | 20231108 | 182100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 12 | 20231108 | 182000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 13 | 20231108 | 181900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 14 | 20231108 | 181800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 15 | 20231108 | 181700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 16 | 20231108 | 181600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 17 | 20231108 | 181500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 18 | 20231108 | 181400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 19 | 20231108 | 181300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 20 | 20231108 | 181200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 21 | 20231108 | 181100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 22 | 20231108 | 181000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 23 | 20231108 | 180900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 24 | 20231108 | 180800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 25 | 20231108 | 180700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 26 | 20231108 | 180600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 27 | 20231108 | 180500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 28 | 20231108 | 180400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 29 | 20231108 | 180300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 30 | 20231108 | 180200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 31 | 20231108 | 180100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 32 | 20231108 | 180000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 2479 |
| 33 | 20231108 | 175900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 34 | 20231108 | 175800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 35 | 20231108 | 175700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 36 | 20231108 | 175600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 37 | 20231108 | 175500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 38 | 20231108 | 175400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 39 | 20231108 | 175300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 40 | 20231108 | 175200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 41 | 20231108 | 175100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 42 | 20231108 | 175000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 43 | 20231108 | 174900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 44 | 20231108 | 174800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 45 | 20231108 | 174700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 46 | 20231108 | 174600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 47 | 20231108 | 174500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 48 | 20231108 | 174400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 49 | 20231108 | 174300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 50 | 20231108 | 174200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 51 | 20231108 | 174100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 52 | 20231108 | 174000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 53 | 20231108 | 173900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 54 | 20231108 | 173800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 55 | 20231108 | 173700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 56 | 20231108 | 173600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 57 | 20231108 | 173500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 58 | 20231108 | 173400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 59 | 20231108 | 173300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 60 | 20231108 | 173200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 61 | 20231108 | 173100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 62 | 20231108 | 173000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 2479 |
| 63 | 20231108 | 172900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 64 | 20231108 | 172800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 65 | 20231108 | 172700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 66 | 20231108 | 172600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 67 | 20231108 | 172500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 68 | 20231108 | 172400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 69 | 20231108 | 172300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 70 | 20231108 | 172200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 71 | 20231108 | 172100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 72 | 20231108 | 172000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 73 | 20231108 | 171900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 74 | 20231108 | 171800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 75 | 20231108 | 171700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 76 | 20231108 | 171600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 77 | 20231108 | 171500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 78 | 20231108 | 171400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 79 | 20231108 | 171300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 80 | 20231108 | 171200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 81 | 20231108 | 171100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 82 | 20231108 | 171000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 83 | 20231108 | 170900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 84 | 20231108 | 170800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 85 | 20231108 | 170700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 86 | 20231108 | 170600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 87 | 20231108 | 170500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 88 | 20231108 | 170400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 89 | 20231108 | 170300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 90 | 20231108 | 170200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 91 | 20231108 | 170100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 92 | 20231108 | 170000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 2479 |
| 93 | 20231108 | 165900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 94 | 20231108 | 165800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 95 | 20231108 | 165700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 96 | 20231108 | 165600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 97 | 20231108 | 165500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 98 | 20231108 | 165400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 99 | 20231108 | 165300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 100 | 20231108 | 165200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 101 | 20231108 | 165100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 102 | 20231108 | 165000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 103 | 20231108 | 164900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 104 | 20231108 | 164800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 105 | 20231108 | 164700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 106 | 20231108 | 164600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 107 | 20231108 | 164500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 108 | 20231108 | 164400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 109 | 20231108 | 164300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 110 | 20231108 | 164200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 111 | 20231108 | 164100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 112 | 20231108 | 164000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 113 | 20231108 | 163900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 114 | 20231108 | 163800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 115 | 20231108 | 163700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 116 | 20231108 | 163600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 117 | 20231108 | 163500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 118 | 20231108 | 163400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 119 | 20231108 | 163300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 120 | 20231108 | 163200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 121 | 20231108 | 163100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 122 | 20231108 | 163000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 2479 |
| 123 | 20231108 | 162900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 124 | 20231108 | 162800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 125 | 20231108 | 162700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 126 | 20231108 | 162600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 127 | 20231108 | 162500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 128 | 20231108 | 162400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 129 | 20231108 | 162300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 130 | 20231108 | 162200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 131 | 20231108 | 162100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 132 | 20231108 | 162000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 133 | 20231108 | 161900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 134 | 20231108 | 161800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 135 | 20231108 | 161700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 136 | 20231108 | 161600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 137 | 20231108 | 161500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 138 | 20231108 | 161400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 139 | 20231108 | 161300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 140 | 20231108 | 161200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 141 | 20231108 | 161100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 142 | 20231108 | 161000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 143 | 20231108 | 160900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 144 | 20231108 | 160800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 145 | 20231108 | 160700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 146 | 20231108 | 160600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 147 | 20231108 | 160500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 148 | 20231108 | 160400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 149 | 20231108 | 160300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 150 | 20231108 | 160200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 151 | 20231108 | 160100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 152 | 20231108 | 160000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 2479 |
| 153 | 20231108 | 155900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 154 | 20231108 | 155800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 155 | 20231108 | 155700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 156 | 20231108 | 155600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 157 | 20231108 | 155500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 158 | 20231108 | 155400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 159 | 20231108 | 155300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 160 | 20231108 | 155200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 161 | 20231108 | 155100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 162 | 20231108 | 155000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 163 | 20231108 | 154900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 164 | 20231108 | 154800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 165 | 20231108 | 154700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 166 | 20231108 | 154600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 167 | 20231108 | 154500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 168 | 20231108 | 154400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 169 | 20231108 | 154300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 170 | 20231108 | 154200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 171 | 20231108 | 154100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 172 | 20231108 | 154000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 173 | 20231108 | 153900 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 174 | 20231108 | 153800 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 175 | 20231108 | 153700 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 176 | 20231108 | 153600 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 177 | 20231108 | 153500 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 178 | 20231108 | 153400 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 179 | 20231108 | 153300 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 180 | 20231108 | 153200 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 181 | 20231108 | 153100 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 182 | 20231108 | 153000 | 6898810300 | 13770 | 13770 | 13770 | 13770 | 4958 |
| 183 | 20231108 | 152900 | 6864674470 | 13800 | 13800 | 13800 | 13800 | 0 |
| 184 | 20231108 | 152800 | 6864674470 | 13800 | 13800 | 13800 | 13800 | 0 |
| 185 | 20231108 | 152700 | 6864674470 | 13800 | 13800 | 13800 | 13800 | 0 |
| 186 | 20231108 | 152600 | 6864674470 | 13800 | 13800 | 13800 | 13800 | 0 |
| 187 | 20231108 | 152500 | 6864674470 | 13800 | 13800 | 13800 | 13800 | 0 |
| 188 | 20231108 | 152400 | 6864674470 | 13800 | 13800 | 13800 | 13800 | 0 |
| 189 | 20231108 | 152300 | 6864674470 | 13800 | 13800 | 13800 | 13800 | 0 |
| 190 | 20231108 | 152200 | 6864674470 | 13800 | 13800 | 13800 | 13800 | 0 |
| 191 | 20231108 | 152100 | 6864674470 | 13800 | 13800 | 13800 | 13800 | 0 |
| 192 | 20231108 | 152000 | 6864674470 | 13800 | 13800 | 13800 | 13800 | 0 |
| 193 | 20231108 | 151900 | 6864674470 | 13800 | 13790 | 13810 | 13790 | 1334 |
| 194 | 20231108 | 151800 | 6846263460 | 13790 | 13800 | 13800 | 13760 | 113 |
| 195 | 20231108 | 151700 | 6844706250 | 13790 | 13790 | 13790 | 13700 | 1515 |
| 196 | 20231108 | 151600 | 6823848060 | 13790 | 13790 | 13790 | 13690 | 701 |
| 197 | 20231108 | 151500 | 6814237010 | 13690 | 13820 | 13820 | 13680 | 4928 |
| 198 | 20231108 | 151400 | 6746646130 | 13810 | 13810 | 13810 | 13730 | 1483 |
| 199 | 20231108 | 151300 | 6726213180 | 13810 | 13760 | 13830 | 13710 | 3187 |
| 200 | 20231108 | 151200 | 6682258110 | 13760 | 13760 | 13820 | 13760 | 938 |
| 201 | 20231108 | 151100 | 6669338390 | 13820 | 13810 | 13820 | 13710 | 1335 |
| 202 | 20231108 | 151000 | 6650960620 | 13810 | 13820 | 13820 | 13710 | 861 |
| 203 | 20231108 | 150900 | 6639125600 | 13840 | 13810 | 13850 | 13720 | 1211 |
| 204 | 20231108 | 150800 | 6622459760 | 13790 | 13720 | 13880 | 13720 | 1787 |
| 205 | 20231108 | 150700 | 6597857020 | 13790 | 13890 | 13900 | 13720 | 1460 |
| 206 | 20231108 | 150600 | 6577762790 | 13890 | 13740 | 13930 | 13720 | 3289 |
| 207 | 20231108 | 150500 | 6532269450 | 13790 | 13800 | 13800 | 13740 | 2504 |
| 208 | 20231108 | 150400 | 6497805030 | 13760 | 13800 | 13810 | 13760 | 1043 |
| 209 | 20231108 | 150300 | 6483439080 | 13800 | 13830 | 13830 | 13770 | 1609 |
| 210 | 20231108 | 150200 | 6461244960 | 13830 | 13810 | 13850 | 13800 | 1232 |
| 211 | 20231108 | 150100 | 6444224620 | 13820 | 13820 | 13880 | 13820 | 1742 |
| 212 | 20231108 | 150000 | 6420129380 | 13880 | 13900 | 13900 | 13820 | 1224 |
| 213 | 20231108 | 145900 | 6403181280 | 13820 | 13940 | 13940 | 13820 | 862 |
| 214 | 20231108 | 145800 | 6391233820 | 13940 | 13830 | 13980 | 13810 | 2012 |
| 215 | 20231108 | 145700 | 6363242860 | 13820 | 13830 | 13930 | 13820 | 1911 |
| 216 | 20231108 | 145600 | 6336791450 | 13810 | 13810 | 13820 | 13800 | 516 |
| 217 | 20231108 | 145500 | 6329665890 | 13830 | 13780 | 13830 | 13780 | 917 |
| 218 | 20231108 | 145400 | 6317007260 | 13820 | 13780 | 13840 | 13780 | 724 |
| 219 | 20231108 | 145300 | 6307003050 | 13820 | 13810 | 13820 | 13780 | 1136 |
| 220 | 20231108 | 145200 | 6291323530 | 13800 | 13810 | 13810 | 13790 | 459 |
| 221 | 20231108 | 145100 | 6284989400 | 13800 | 13770 | 13820 | 13770 | 888 |
| 222 | 20231108 | 145000 | 6272722860 | 13830 | 13800 | 13830 | 13770 | 804 |
| 223 | 20231108 | 144900 | 6261629970 | 13770 | 13790 | 13800 | 13770 | 816 |
| 224 | 20231108 | 144800 | 6250377410 | 13830 | 13810 | 13830 | 13780 | 847 |
| 225 | 20231108 | 144700 | 6238681330 | 13820 | 13850 | 13850 | 13780 | 7537 |
| 226 | 20231108 | 144600 | 6134771680 | 13830 | 13830 | 13850 | 13810 | 874 |
| 227 | 20231108 | 144500 | 6122684300 | 13840 | 13850 | 13860 | 13820 | 389 |
| 228 | 20231108 | 144400 | 6117301370 | 13860 | 13850 | 13860 | 13810 | 826 |
| 229 | 20231108 | 144300 | 6105872550 | 13860 | 13820 | 13860 | 13820 | 423 |
| 230 | 20231108 | 144200 | 6100019780 | 13830 | 13840 | 13850 | 13830 | 556 |
| 231 | 20231108 | 144100 | 6092324370 | 13850 | 13860 | 13870 | 13840 | 468 |
| 232 | 20231108 | 144000 | 6085841180 | 13860 | 13870 | 13880 | 13840 | 508 |
| 233 | 20231108 | 143900 | 6078802840 | 13870 | 13890 | 13900 | 13870 | 395 |
| 234 | 20231108 | 143800 | 6073319650 | 13880 | 13850 | 13900 | 13850 | 521 |
| 235 | 20231108 | 143700 | 6066086200 | 13860 | 13910 | 13910 | 13860 | 893 |
| 236 | 20231108 | 143600 | 6053699770 | 13910 | 13920 | 13920 | 13860 | 638 |
| 237 | 20231108 | 143500 | 6044837720 | 13910 | 13940 | 13940 | 13850 | 807 |
| 238 | 20231108 | 143400 | 6033618880 | 13850 | 13870 | 13950 | 13850 | 371 |
| 239 | 20231108 | 143300 | 6028476480 | 13870 | 13880 | 13890 | 13850 | 524 |
| 240 | 20231108 | 143200 | 6021209260 | 13880 | 13870 | 13890 | 13850 | 794 |
| 241 | 20231108 | 143100 | 6010196250 | 13870 | 13840 | 13870 | 13800 | 577 |
| 242 | 20231108 | 143000 | 6002211230 | 13830 | 13850 | 13870 | 13830 | 606 |
| 243 | 20231108 | 142900 | 5993821680 | 13840 | 13860 | 13870 | 13840 | 578 |
| 244 | 20231108 | 142800 | 5985812750 | 13860 | 13870 | 13870 | 13850 | 505 |
| 245 | 20231108 | 142700 | 5978814840 | 13870 | 13880 | 13880 | 13870 | 311 |
| 246 | 20231108 | 142600 | 5974500340 | 13880 | 13880 | 13890 | 13880 | 442 |
| 247 | 20231108 | 142500 | 5968363510 | 13880 | 13870 | 13880 | 13850 | 768 |
| 248 | 20231108 | 142400 | 5957718800 | 13870 | 13890 | 13890 | 13860 | 410 |
| 249 | 20231108 | 142300 | 5952032590 | 13860 | 13890 | 13900 | 13860 | 445 |
| 250 | 20231108 | 142200 | 5945854310 | 13890 | 13860 | 13900 | 13860 | 711 |
| 251 | 20231108 | 142100 | 5935984460 | 13880 | 13880 | 13880 | 13860 | 424 |
| 252 | 20231108 | 142000 | 5930103170 | 13910 | 13910 | 13910 | 13860 | 721 |
| 253 | 20231108 | 141900 | 5920086860 | 13910 | 13900 | 13910 | 13890 | 356 |
| 254 | 20231108 | 141800 | 5915135050 | 13930 | 13920 | 13930 | 13890 | 817 |
| 255 | 20231108 | 141700 | 5903764160 | 13930 | 13970 | 13970 | 13920 | 512 |
| 256 | 20231108 | 141600 | 5896627080 | 13970 | 13970 | 13970 | 13920 | 517 |
| 257 | 20231108 | 141500 | 5889411860 | 13960 | 13970 | 13970 | 13920 | 543 |
| 258 | 20231108 | 141400 | 5881836550 | 13970 | 13890 | 13980 | 13890 | 949 |
| 259 | 20231108 | 141300 | 5868607810 | 13890 | 13880 | 13940 | 13880 | 647 |
| 260 | 20231108 | 141200 | 5859617660 | 13900 | 13920 | 13920 | 13870 | 261 |
| 261 | 20231108 | 141100 | 5855988160 | 13920 | 13900 | 13920 | 13870 | 588 |
| 262 | 20231108 | 141000 | 5847822730 | 13930 | 13900 | 13940 | 13900 | 594 |
| 263 | 20231108 | 140900 | 5839555020 | 13900 | 13920 | 13930 | 13880 | 511 |
| 264 | 20231108 | 140800 | 5832452780 | 13880 | 13870 | 13940 | 13870 | 1194 |
| 265 | 20231108 | 140700 | 5815849250 | 13860 | 13810 | 13860 | 13810 | 841 |
| 266 | 20231108 | 140600 | 5804207870 | 13830 | 13800 | 13830 | 13790 | 512 |
| 267 | 20231108 | 140500 | 5797139190 | 13800 | 13810 | 13820 | 13780 | 1202 |
| 268 | 20231108 | 140400 | 5780557380 | 13790 | 13820 | 13820 | 13790 | 342 |
| 269 | 20231108 | 140300 | 5775836350 | 13830 | 13790 | 13850 | 13790 | 2010 |
| 270 | 20231108 | 140200 | 5748081390 | 13800 | 13800 | 13810 | 13790 | 513 |
| 271 | 20231108 | 140100 | 5740999400 | 13790 | 13790 | 13830 | 13780 | 407 |
| 272 | 20231108 | 140000 | 5735386890 | 13830 | 13780 | 13830 | 13780 | 573 |
| 273 | 20231108 | 135900 | 5727479330 | 13780 | 13790 | 13800 | 13780 | 611 |
| 274 | 20231108 | 135800 | 5719052760 | 13790 | 13790 | 13800 | 13790 | 1007 |
| 275 | 20231108 | 135700 | 5705161660 | 13800 | 13790 | 13800 | 13790 | 929 |
| 276 | 20231108 | 135600 | 5692349640 | 13790 | 13790 | 13800 | 13790 | 615 |
| 277 | 20231108 | 135500 | 5683868180 | 13790 | 13800 | 13800 | 13790 | 286 |
| 278 | 20231108 | 135400 | 5679923860 | 13800 | 13800 | 13800 | 13790 | 596 |
| 279 | 20231108 | 135300 | 5671701110 | 13800 | 13830 | 13830 | 13790 | 432 |
| 280 | 20231108 | 135200 | 5665739840 | 13790 | 13790 | 13840 | 13790 | 924 |
| 281 | 20231108 | 135100 | 5652987950 | 13800 | 13800 | 13800 | 13790 | 530 |
| 282 | 20231108 | 135000 | 5645679130 | 13800 | 13790 | 13810 | 13790 | 3728 |
| 283 | 20231108 | 134900 | 5594236450 | 13790 | 13810 | 13810 | 13790 | 1583 |
| 284 | 20231108 | 134800 | 5572392760 | 13800 | 13800 | 13830 | 13800 | 953 |
| 285 | 20231108 | 134700 | 5559240960 | 13810 | 13810 | 13810 | 13800 | 2302 |
| 286 | 20231108 | 134600 | 5527462970 | 13810 | 13820 | 13820 | 13800 | 501 |
| 287 | 20231108 | 134500 | 5520544880 | 13810 | 13820 | 13830 | 13810 | 796 |
| 288 | 20231108 | 134400 | 5509546030 | 13830 | 13840 | 13840 | 13830 | 534 |
| 289 | 20231108 | 134300 | 5502158310 | 13860 | 13850 | 13860 | 13840 | 402 |
| 290 | 20231108 | 134200 | 5496592560 | 13850 | 13860 | 13860 | 13840 | 641 |
| 291 | 20231108 | 134100 | 5487714720 | 13860 | 13860 | 13860 | 13850 | 620 |
| 292 | 20231108 | 134000 | 5479123250 | 13860 | 13850 | 13880 | 13850 | 2361 |
| 293 | 20231108 | 133900 | 5446417210 | 13850 | 13840 | 13850 | 13830 | 570 |
| 294 | 20231108 | 133800 | 5438529340 | 13830 | 13820 | 13840 | 13820 | 507 |
| 295 | 20231108 | 133700 | 5431515800 | 13830 | 13840 | 13840 | 13830 | 652 |
| 296 | 20231108 | 133600 | 5422496020 | 13840 | 13840 | 13850 | 13840 | 576 |
| 297 | 20231108 | 133500 | 5414524070 | 13850 | 13840 | 13860 | 13840 | 932 |
| 298 | 20231108 | 133400 | 5401619390 | 13810 | 13820 | 13840 | 13810 | 1053 |
| 299 | 20231108 | 133300 | 5387059670 | 13830 | 13800 | 13830 | 13800 | 870 |
| 300 | 20231108 | 133200 | 5375040660 | 13810 | 13820 | 13820 | 13800 | 546 |
| 301 | 20231108 | 133100 | 5367502500 | 13810 | 13820 | 13830 | 13810 | 735 |
| 302 | 20231108 | 133000 | 5357345390 | 13810 | 13820 | 13850 | 13810 | 1045 |
| 303 | 20231108 | 132900 | 5342891400 | 13820 | 13800 | 13840 | 13800 | 739 |
| 304 | 20231108 | 132800 | 5332684310 | 13800 | 13810 | 13830 | 13800 | 3351 |
| 305 | 20231108 | 132700 | 5286377530 | 13810 | 13830 | 13830 | 13810 | 3817 |
| 306 | 20231108 | 132600 | 5233624020 | 13830 | 13800 | 13850 | 13790 | 2539 |
| 307 | 20231108 | 132500 | 5198528300 | 13790 | 13790 | 13800 | 13780 | 1500 |
| 308 | 20231108 | 132400 | 5177851030 | 13790 | 13770 | 13820 | 13770 | 862 |
| 309 | 20231108 | 132300 | 5165962350 | 13760 | 13740 | 13790 | 13720 | 2988 |
| 310 | 20231108 | 132200 | 5124843940 | 13700 | 13700 | 13750 | 13690 | 4322 |
| 311 | 20231108 | 132100 | 5065497090 | 13700 | 13720 | 13730 | 13680 | 1987 |
| 312 | 20231108 | 132000 | 5038261310 | 13710 | 13680 | 13740 | 13680 | 1674 |
| 313 | 20231108 | 131900 | 5015299540 | 13680 | 13670 | 13690 | 13660 | 904 |
| 314 | 20231108 | 131800 | 5002939230 | 13660 | 13690 | 13720 | 13650 | 8494 |
| 315 | 20231108 | 131700 | 4886738540 | 13690 | 13710 | 13730 | 13690 | 1445 |
| 316 | 20231108 | 131600 | 4866949450 | 13700 | 13750 | 13750 | 13680 | 8855 |
| 317 | 20231108 | 131500 | 4745628160 | 13720 | 13780 | 13780 | 13720 | 613 |
| 318 | 20231108 | 131400 | 4737204110 | 13790 | 13780 | 13800 | 13710 | 5405 |
| 319 | 20231108 | 131300 | 4662804650 | 13790 | 13790 | 13800 | 13780 | 2149 |
| 320 | 20231108 | 131200 | 4633170310 | 13800 | 13820 | 13830 | 13800 | 3534 |
| 321 | 20231108 | 131100 | 4584368410 | 13820 | 13820 | 13840 | 13820 | 961 |
| 322 | 20231108 | 131000 | 4571081460 | 13820 | 13840 | 13850 | 13820 | 1735 |
| 323 | 20231108 | 130900 | 4547082580 | 13830 | 13830 | 13850 | 13820 | 1065 |
| 324 | 20231108 | 130800 | 4532350090 | 13830 | 13830 | 13850 | 13830 | 716 |
| 325 | 20231108 | 130700 | 4522441960 | 13840 | 13860 | 13870 | 13840 | 5589 |
| 326 | 20231108 | 130600 | 4445010390 | 13870 | 13870 | 13890 | 13860 | 2131 |
| 327 | 20231108 | 130500 | 4415455310 | 13880 | 13880 | 13890 | 13870 | 1588 |
| 328 | 20231108 | 130400 | 4393412810 | 13880 | 13900 | 13910 | 13880 | 2861 |
| 329 | 20231108 | 130300 | 4353656620 | 13900 | 13900 | 13920 | 13900 | 327 |
| 330 | 20231108 | 130200 | 4349110910 | 13900 | 13910 | 13910 | 13900 | 1811 |
| 331 | 20231108 | 130100 | 4323928110 | 13920 | 13910 | 13930 | 13900 | 739 |
| 332 | 20231108 | 130000 | 4313648540 | 13910 | 13910 | 13930 | 13910 | 646 |
| 333 | 20231108 | 125900 | 4304657250 | 13920 | 13910 | 13920 | 13910 | 1534 |
| 334 | 20231108 | 125800 | 4283310920 | 13910 | 13910 | 13940 | 13910 | 1895 |
| 335 | 20231108 | 125700 | 4256933690 | 13910 | 13910 | 13940 | 13910 | 2352 |
| 336 | 20231108 | 125600 | 4224190840 | 13910 | 13900 | 13920 | 13900 | 811 |
| 337 | 20231108 | 125500 | 4212911130 | 13910 | 13930 | 13930 | 13910 | 1926 |
| 338 | 20231108 | 125400 | 4186107120 | 13930 | 13940 | 13940 | 13920 | 804 |
| 339 | 20231108 | 125300 | 4174910020 | 13940 | 13940 | 13950 | 13940 | 573 |
| 340 | 20231108 | 125200 | 4166922000 | 13940 | 13960 | 13960 | 13940 | 2144 |
| 341 | 20231108 | 125100 | 4137003820 | 13960 | 13970 | 13980 | 13960 | 429 |
| 342 | 20231108 | 125000 | 4131013400 | 13970 | 13960 | 13990 | 13960 | 1059 |
| 343 | 20231108 | 124900 | 4116227300 | 13960 | 13990 | 14000 | 13960 | 7386 |
| 344 | 20231108 | 124800 | 4012975910 | 14000 | 14000 | 14010 | 14000 | 2287 |
| 345 | 20231108 | 124700 | 3980954900 | 14010 | 14000 | 14010 | 14000 | 924 |
| 346 | 20231108 | 124600 | 3968016550 | 14000 | 14010 | 14020 | 14000 | 1935 |
| 347 | 20231108 | 124500 | 3940902740 | 14010 | 14010 | 14020 | 14010 | 1293 |
| 348 | 20231108 | 124400 | 3922780460 | 14010 | 14040 | 14040 | 14010 | 4722 |
| 349 | 20231108 | 124300 | 3856508780 | 14040 | 14050 | 14060 | 14040 | 2534 |
| 350 | 20231108 | 124200 | 3820897580 | 14050 | 14060 | 14070 | 14050 | 3551 |
| 351 | 20231108 | 124100 | 3770960760 | 14060 | 14070 | 14070 | 14060 | 730 |
| 352 | 20231108 | 124000 | 3760689770 | 14080 | 14060 | 14090 | 14060 | 1292 |
| 353 | 20231108 | 123900 | 3742503020 | 14060 | 14060 | 14060 | 14060 | 108 |
| 354 | 20231108 | 123800 | 3740984540 | 14060 | 14070 | 14090 | 14060 | 594 |
| 355 | 20231108 | 123700 | 3732628460 | 14080 | 14080 | 14090 | 14070 | 47 |
| 356 | 20231108 | 123600 | 3731966910 | 14070 | 14060 | 14070 | 14060 | 429 |
| 357 | 20231108 | 123500 | 3725933590 | 14060 | 14060 | 14070 | 14060 | 253 |
| 358 | 20231108 | 123400 | 3722374410 | 14060 | 14070 | 14070 | 14060 | 2169 |
| 359 | 20231108 | 123300 | 3691866510 | 14070 | 14070 | 14080 | 14070 | 64 |
| 360 | 20231108 | 123200 | 3690965530 | 14080 | 14080 | 14080 | 14070 | 144 |
| 361 | 20231108 | 123100 | 3688938490 | 14080 | 14080 | 14080 | 14080 | 64 |
| 362 | 20231108 | 123000 | 3688037370 | 14070 | 14080 | 14080 | 14070 | 831 |
| 363 | 20231108 | 122900 | 3676337640 | 14070 | 14070 | 14070 | 14070 | 296 |
| 364 | 20231108 | 122800 | 3672172920 | 14070 | 14070 | 14070 | 14070 | 100 |
| 365 | 20231108 | 122700 | 3670765920 | 14070 | 14070 | 14070 | 14070 | 136 |
| 366 | 20231108 | 122600 | 3668852400 | 14070 | 14070 | 14070 | 14070 | 194 |
| 367 | 20231108 | 122500 | 3666122820 | 14070 | 14080 | 14080 | 14070 | 127 |
| 368 | 20231108 | 122400 | 3664335460 | 14070 | 14070 | 14070 | 14070 | 57 |
| 369 | 20231108 | 122300 | 3663533470 | 14070 | 14070 | 14070 | 14070 | 191 |
| 370 | 20231108 | 122200 | 3660846100 | 14070 | 14070 | 14070 | 14070 | 512 |
| 371 | 20231108 | 122100 | 3653642260 | 14070 | 14080 | 14090 | 14070 | 586 |
| 372 | 20231108 | 122000 | 3645392050 | 14080 | 14080 | 14090 | 14080 | 149 |
| 373 | 20231108 | 121900 | 3643293790 | 14080 | 14080 | 14090 | 14080 | 63 |
| 374 | 20231108 | 121800 | 3642406240 | 14080 | 14080 | 14090 | 14080 | 52 |
| 375 | 20231108 | 121700 | 3641674020 | 14090 | 14080 | 14090 | 14080 | 46 |
| 376 | 20231108 | 121600 | 3641026290 | 14080 | 14100 | 14100 | 14080 | 61 |
| 377 | 20231108 | 121500 | 3640167290 | 14090 | 14080 | 14090 | 14080 | 89 |
| 378 | 20231108 | 121400 | 3638913650 | 14080 | 14090 | 14090 | 14080 | 74 |
| 379 | 20231108 | 121300 | 3637871710 | 14080 | 14070 | 14080 | 14070 | 23 |
| 380 | 20231108 | 121200 | 3637547940 | 14070 | 14070 | 14080 | 14070 | 60 |
| 381 | 20231108 | 121100 | 3636703500 | 14110 | 14070 | 14110 | 14070 | 43 |
| 382 | 20231108 | 121000 | 3636098080 | 14070 | 14080 | 14080 | 14070 | 629 |
| 383 | 20231108 | 120900 | 3627242110 | 14080 | 14080 | 14090 | 14080 | 76 |
| 384 | 20231108 | 120800 | 3626172000 | 14080 | 14080 | 14100 | 14070 | 1683 |
| 385 | 20231108 | 120700 | 3602473850 | 14090 | 14090 | 14100 | 14090 | 2142 |
| 386 | 20231108 | 120600 | 3572292070 | 14090 | 14110 | 14110 | 14090 | 3566 |
| 387 | 20231108 | 120500 | 3521999570 | 14110 | 14110 | 14110 | 14110 | 92 |
| 388 | 20231108 | 120400 | 3520701450 | 14110 | 14120 | 14120 | 14110 | 1687 |
| 389 | 20231108 | 120300 | 3496883220 | 14120 | 14120 | 14120 | 14120 | 135 |
| 390 | 20231108 | 120200 | 3494977020 | 14120 | 14120 | 14120 | 14120 | 54 |
| 391 | 20231108 | 120100 | 3494214540 | 14120 | 14120 | 14120 | 14120 | 97 |
| 392 | 20231108 | 120000 | 3492844900 | 14120 | 14120 | 14120 | 14120 | 79 |
| 393 | 20231108 | 115900 | 3491729420 | 14120 | 14120 | 14120 | 14120 | 63 |
| 394 | 20231108 | 115800 | 3490839860 | 14120 | 14120 | 14130 | 14120 | 260 |
| 395 | 20231108 | 115700 | 3487168650 | 14120 | 14120 | 14120 | 14120 | 5 |
| 396 | 20231108 | 115600 | 3487098050 | 14120 | 14130 | 14130 | 14120 | 843 |
| 397 | 20231108 | 115500 | 3475187000 | 14130 | 14130 | 14130 | 14130 | 124 |
| 398 | 20231108 | 115400 | 3473434880 | 14130 | 14140 | 14140 | 14130 | 116 |
| 399 | 20231108 | 115300 | 3471795410 | 14130 | 14130 | 14140 | 14130 | 140 |
| 400 | 20231108 | 115200 | 3469817190 | 14130 | 14140 | 14140 | 14130 | 141 |
| 401 | 20231108 | 115100 | 3467823620 | 14150 | 14140 | 14150 | 14140 | 10 |
| 402 | 20231108 | 115000 | 3467682210 | 14140 | 14140 | 14140 | 14130 | 90 |
| 403 | 20231108 | 114900 | 3466409670 | 14140 | 14130 | 14160 | 14130 | 164 |
| 404 | 20231108 | 114800 | 3464089670 | 14130 | 14130 | 14130 | 14130 | 15 |
| 405 | 20231108 | 114700 | 3463877720 | 14130 | 14140 | 14140 | 14130 | 47 |
| 406 | 20231108 | 114600 | 3463213450 | 14140 | 14130 | 14140 | 14130 | 150 |
| 407 | 20231108 | 114500 | 3461093120 | 14130 | 14120 | 14130 | 14120 | 197 |
| 408 | 20231108 | 114400 | 3458309610 | 14120 | 14120 | 14130 | 14120 | 809 |
| 409 | 20231108 | 114300 | 3446886150 | 14120 | 14120 | 14120 | 14120 | 21 |
| 410 | 20231108 | 114200 | 3446589630 | 14140 | 14130 | 14140 | 14120 | 172 |
| 411 | 20231108 | 114100 | 3444158820 | 14130 | 14130 | 14140 | 14130 | 89 |
| 412 | 20231108 | 114000 | 3442900960 | 14130 | 14140 | 14150 | 14130 | 49 |
| 413 | 20231108 | 113900 | 3442207950 | 14140 | 14140 | 14140 | 14130 | 104 |
| 414 | 20231108 | 113800 | 3440737560 | 14130 | 14130 | 14130 | 14130 | 94 |
| 415 | 20231108 | 113700 | 3439409340 | 14130 | 14130 | 14130 | 14130 | 18 |
| 416 | 20231108 | 113600 | 3439155000 | 14130 | 14120 | 14130 | 14120 | 72 |
| 417 | 20231108 | 113500 | 3438137810 | 14130 | 14120 | 14130 | 14120 | 105 |
| 418 | 20231108 | 113400 | 3436654720 | 14130 | 14120 | 14130 | 14120 | 12 |
| 419 | 20231108 | 113300 | 3436485260 | 14120 | 14120 | 14120 | 14120 | 208 |
| 420 | 20231108 | 113200 | 3433548300 | 14130 | 14120 | 14130 | 14120 | 49 |
| 421 | 20231108 | 113100 | 3432856020 | 14120 | 14120 | 14120 | 14120 | 12 |
| 422 | 20231108 | 113000 | 3432686580 | 14130 | 14130 | 14130 | 14120 | 92 |
| 423 | 20231108 | 112900 | 3431387160 | 14130 | 14120 | 14130 | 14120 | 243 |
| 424 | 20231108 | 112800 | 3427954850 | 14130 | 14160 | 14160 | 14130 | 2183 |
| 425 | 20231108 | 112700 | 3397067500 | 14160 | 14170 | 14170 | 14160 | 1462 |
| 426 | 20231108 | 112600 | 3376364970 | 14160 | 14170 | 14170 | 14160 | 26 |
| 427 | 20231108 | 112500 | 3375996800 | 14160 | 14170 | 14170 | 14160 | 166 |
| 428 | 20231108 | 112400 | 3373645320 | 14160 | 14160 | 14170 | 14160 | 110 |
| 429 | 20231108 | 112300 | 3372087320 | 14160 | 14160 | 14170 | 14160 | 32 |
| 430 | 20231108 | 112200 | 3371634100 | 14160 | 14160 | 14170 | 14160 | 169 |
| 431 | 20231108 | 112100 | 3369239540 | 14160 | 14160 | 14160 | 14160 | 57 |
| 432 | 20231108 | 112000 | 3368432420 | 14160 | 14160 | 14160 | 14160 | 13 |
| 433 | 20231108 | 111900 | 3368248340 | 14160 | 14150 | 14160 | 14150 | 34 |
| 434 | 20231108 | 111800 | 3367766920 | 14220 | 14150 | 14220 | 14150 | 130 |
| 435 | 20231108 | 111700 | 3365920150 | 14210 | 14160 | 14210 | 14150 | 205 |
| 436 | 20231108 | 111600 | 3363009490 | 14160 | 14160 | 14160 | 14150 | 114 |
| 437 | 20231108 | 111500 | 3361395770 | 14150 | 14180 | 14180 | 14150 | 51 |
| 438 | 20231108 | 111400 | 3360672730 | 14180 | 14170 | 14180 | 14140 | 220 |
| 439 | 20231108 | 111300 | 3357554800 | 14160 | 14180 | 14180 | 14160 | 68 |
| 440 | 20231108 | 111200 | 3356590830 | 14180 | 14170 | 14180 | 14170 | 213 |
| 441 | 20231108 | 111100 | 3353570810 | 14170 | 14170 | 14170 | 14170 | 164 |
| 442 | 20231108 | 111000 | 3351246930 | 14170 | 14190 | 14190 | 14170 | 59 |
| 443 | 20231108 | 110900 | 3350410510 | 14190 | 14210 | 14210 | 14170 | 142 |
| 444 | 20231108 | 110800 | 3348393510 | 14160 | 14140 | 14210 | 14140 | 182 |
| 445 | 20231108 | 110700 | 3345816410 | 14140 | 14140 | 14150 | 14140 | 326 |
| 446 | 20231108 | 110600 | 3341204260 | 14150 | 14140 | 14150 | 14140 | 615 |
| 447 | 20231108 | 110500 | 3332508150 | 14140 | 14150 | 14150 | 14140 | 576 |
| 448 | 20231108 | 110400 | 3324359220 | 14150 | 14140 | 14160 | 14140 | 608 |
| 449 | 20231108 | 110300 | 3315756320 | 14150 | 14200 | 14200 | 14150 | 4873 |
| 450 | 20231108 | 110200 | 3246668150 | 14200 | 14200 | 14200 | 14190 | 163 |
| 451 | 20231108 | 110100 | 3244353810 | 14200 | 14190 | 14220 | 14190 | 44 |
| 452 | 20231108 | 110000 | 3243729130 | 14200 | 14190 | 14200 | 14190 | 16 |
| 453 | 20231108 | 105900 | 3243502080 | 14190 | 14210 | 14220 | 14190 | 1358 |
| 454 | 20231108 | 105800 | 3224205030 | 14210 | 14210 | 14220 | 14210 | 3308 |
| 455 | 20231108 | 105700 | 3177165340 | 14210 | 14200 | 14210 | 14200 | 750 |
| 456 | 20231108 | 105600 | 3166508010 | 14210 | 14200 | 14210 | 14200 | 1726 |
| 457 | 20231108 | 105500 | 3141993180 | 14190 | 14190 | 14200 | 14190 | 503 |
| 458 | 20231108 | 105400 | 3134850640 | 14200 | 14190 | 14200 | 14190 | 543 |
| 459 | 20231108 | 105300 | 3127140210 | 14190 | 14210 | 14210 | 14190 | 2160 |
| 460 | 20231108 | 105200 | 3096449210 | 14210 | 14190 | 14210 | 14190 | 3378 |
| 461 | 20231108 | 105100 | 3048481620 | 14190 | 14190 | 14200 | 14190 | 62 |
| 462 | 20231108 | 105000 | 3047601420 | 14190 | 14190 | 14200 | 14190 | 85 |
| 463 | 20231108 | 104900 | 3046395030 | 14190 | 14190 | 14190 | 14190 | 15 |
| 464 | 20231108 | 104800 | 3046182180 | 14190 | 14180 | 14190 | 14180 | 186 |
| 465 | 20231108 | 104700 | 3043543460 | 14190 | 14190 | 14190 | 14190 | 1 |
| 466 | 20231108 | 104600 | 3043529270 | 14190 | 14180 | 14190 | 14180 | 16 |
| 467 | 20231108 | 104500 | 3043302280 | 14180 | 14190 | 14190 | 14180 | 96 |
| 468 | 20231108 | 104400 | 3041940970 | 14190 | 14160 | 14190 | 14160 | 1216 |
| 469 | 20231108 | 104300 | 3024708260 | 14150 | 14160 | 14160 | 14150 | 210 |
| 470 | 20231108 | 104200 | 3021734760 | 14150 | 14150 | 14150 | 14150 | 61 |
| 471 | 20231108 | 104100 | 3020871610 | 14140 | 14140 | 14140 | 14140 | 1569 |
| 472 | 20231108 | 104000 | 2998685950 | 14140 | 14150 | 14150 | 14140 | 2958 |
| 473 | 20231108 | 103900 | 2956848000 | 14150 | 14150 | 14150 | 14150 | 126 |
| 474 | 20231108 | 103800 | 2955065100 | 14160 | 14150 | 14160 | 14150 | 809 |
| 475 | 20231108 | 103700 | 2943616980 | 14140 | 14150 | 14160 | 14140 | 51 |
| 476 | 20231108 | 103600 | 2942894880 | 14140 | 14120 | 14140 | 14120 | 325 |
| 477 | 20231108 | 103500 | 2938301380 | 14140 | 14140 | 14140 | 14140 | 127 |
| 478 | 20231108 | 103400 | 2936505600 | 14120 | 14050 | 14120 | 14050 | 2068 |
| 479 | 20231108 | 103300 | 2907387530 | 14050 | 14130 | 14140 | 14050 | 7415 |
| 480 | 20231108 | 103200 | 2803009800 | 14130 | 14140 | 14140 | 14130 | 44 |
| 481 | 20231108 | 103100 | 2802387740 | 14140 | 14140 | 14140 | 14140 | 1340 |
| 482 | 20231108 | 103000 | 2783440140 | 14140 | 14150 | 14180 | 14120 | 6393 |
| 483 | 20231108 | 102900 | 2693046220 | 14150 | 14180 | 14180 | 14150 | 798 |
| 484 | 20231108 | 102800 | 2681746880 | 14180 | 14180 | 14180 | 14180 | 1 |
| 485 | 20231108 | 102700 | 2681732700 | 14190 | 14210 | 14210 | 14190 | 462 |
| 486 | 20231108 | 102600 | 2675173430 | 14210 | 14210 | 14210 | 14210 | 242 |
| 487 | 20231108 | 102500 | 2671734610 | 14210 | 14200 | 14210 | 14200 | 113 |
| 488 | 20231108 | 102400 | 2670129700 | 14200 | 14200 | 14210 | 14200 | 299 |
| 489 | 20231108 | 102300 | 2665882370 | 14200 | 14200 | 14200 | 14200 | 65 |
| 490 | 20231108 | 102200 | 2664959370 | 14200 | 14200 | 14200 | 14200 | 144 |
| 491 | 20231108 | 102100 | 2662914570 | 14210 | 14210 | 14210 | 14200 | 161 |
| 492 | 20231108 | 102000 | 2660626960 | 14200 | 14210 | 14210 | 14190 | 169 |
| 493 | 20231108 | 101900 | 2658226390 | 14180 | 14210 | 14210 | 14180 | 106 |
| 494 | 20231108 | 101800 | 2656720160 | 14180 | 14180 | 14180 | 14170 | 1502 |
| 495 | 20231108 | 101700 | 2635422100 | 14170 | 14180 | 14180 | 14170 | 248 |
| 496 | 20231108 | 101600 | 2631907370 | 14160 | 14160 | 14180 | 14160 | 116 |
| 497 | 20231108 | 101500 | 2630263790 | 14160 | 14140 | 14160 | 14140 | 504 |
| 498 | 20231108 | 101400 | 2623129470 | 14150 | 14140 | 14150 | 14140 | 320 |
| 499 | 20231108 | 101300 | 2618602000 | 14140 | 14140 | 14140 | 14140 | 395 |
| 500 | 20231108 | 101200 | 2613016700 | 14130 | 14130 | 14140 | 14130 | 565 |
| 501 | 20231108 | 101100 | 2605032610 | 14160 | 14160 | 14160 | 14160 | 19 |
| 502 | 20231108 | 101000 | 2604763570 | 14160 | 14120 | 14160 | 14110 | 2031 |
| 503 | 20231108 | 100900 | 2576069480 | 14100 | 14200 | 14210 | 14050 | 22027 |
| 504 | 20231108 | 100800 | 2265190130 | 14180 | 14240 | 14240 | 14180 | 10380 |
| 505 | 20231108 | 100700 | 2117800100 | 14230 | 14240 | 14240 | 14230 | 47 |
| 506 | 20231108 | 100600 | 2117130830 | 14240 | 14240 | 14240 | 14240 | 64 |
| 507 | 20231108 | 100500 | 2116219470 | 14230 | 14230 | 14230 | 14230 | 146 |
| 508 | 20231108 | 100400 | 2114141890 | 14230 | 14230 | 14230 | 14230 | 3 |
| 509 | 20231108 | 100300 | 2114099200 | 14230 | 14230 | 14230 | 14230 | 1566 |
| 510 | 20231108 | 100200 | 2091815020 | 14230 | 14240 | 14250 | 14220 | 1976 |
| 511 | 20231108 | 100100 | 2063689030 | 14240 | 14280 | 14280 | 14240 | 2901 |
| 512 | 20231108 | 100000 | 2022352380 | 14260 | 14260 | 14280 | 14260 | 825 |
| 513 | 20231108 | 095900 | 2010587000 | 14260 | 14270 | 14270 | 14260 | 2042 |
| 514 | 20231108 | 095800 | 1981468020 | 14260 | 14260 | 14270 | 14260 | 440 |
| 515 | 20231108 | 095700 | 1975192620 | 14270 | 14270 | 14290 | 14270 | 607 |
| 516 | 20231108 | 095600 | 1966530610 | 14310 | 14300 | 14310 | 14270 | 4638 |
| 517 | 20231108 | 095500 | 1900248280 | 14300 | 14310 | 14310 | 14300 | 4 |
| 518 | 20231108 | 095400 | 1900191060 | 14300 | 14300 | 14300 | 14300 | 409 |
| 519 | 20231108 | 095300 | 1894342360 | 14310 | 14340 | 14350 | 14310 | 3852 |
| 520 | 20231108 | 095200 | 1839135750 | 14350 | 14350 | 14350 | 14340 | 377 |
| 521 | 20231108 | 095100 | 1833729190 | 14350 | 14350 | 14350 | 14350 | 1 |
| 522 | 20231108 | 095000 | 1833714840 | 14360 | 14370 | 14370 | 14360 | 368 |
| 523 | 20231108 | 094900 | 1828429610 | 14370 | 14340 | 14380 | 14340 | 803 |
| 524 | 20231108 | 094800 | 1816900590 | 14360 | 14360 | 14360 | 14360 | 100 |
| 525 | 20231108 | 094700 | 1815464590 | 14360 | 14380 | 14380 | 14340 | 588 |
| 526 | 20231108 | 094600 | 1807027970 | 14380 | 14420 | 14420 | 14330 | 937 |
| 527 | 20231108 | 094500 | 1793575910 | 14440 | 14380 | 14460 | 14380 | 2139 |
| 528 | 20231108 | 094400 | 1762772730 | 14380 | 14360 | 14420 | 14350 | 227 |
| 529 | 20231108 | 094300 | 1759512940 | 14350 | 14330 | 14490 | 14330 | 1058 |
| 530 | 20231108 | 094200 | 1744228970 | 14360 | 14360 | 14360 | 14360 | 256 |
| 531 | 20231108 | 094100 | 1740552810 | 14360 | 14340 | 14360 | 14330 | 633 |
| 532 | 20231108 | 094000 | 1731476220 | 14340 | 14360 | 14360 | 14340 | 1507 |
| 533 | 20231108 | 093900 | 1709854750 | 14360 | 14350 | 14360 | 14350 | 148 |
| 534 | 20231108 | 093800 | 1707729770 | 14350 | 14360 | 14360 | 14350 | 1184 |
| 535 | 20231108 | 093700 | 1690736520 | 14360 | 14390 | 14390 | 14360 | 1150 |
| 536 | 20231108 | 093600 | 1674213600 | 14380 | 14440 | 14470 | 14380 | 5914 |
| 537 | 20231108 | 093500 | 1589018020 | 14480 | 14480 | 14480 | 14440 | 478 |
| 538 | 20231108 | 093400 | 1582115620 | 14490 | 14480 | 14490 | 14480 | 501 |
| 539 | 20231108 | 093300 | 1574861130 | 14480 | 14470 | 14490 | 14470 | 1027 |
| 540 | 20231108 | 093200 | 1559989770 | 14480 | 14430 | 14480 | 14420 | 2815 |
| 541 | 20231108 | 093100 | 1519328950 | 14420 | 14410 | 14450 | 14410 | 2511 |
| 542 | 20231108 | 093000 | 1483114450 | 14420 | 14450 | 14480 | 14420 | 4754 |
| 543 | 20231108 | 092900 | 1414441330 | 14450 | 14450 | 14460 | 14440 | 1625 |
| 544 | 20231108 | 092800 | 1390960390 | 14460 | 14480 | 14480 | 14450 | 87 |
| 545 | 20231108 | 092700 | 1389701920 | 14480 | 14470 | 14480 | 14450 | 569 |
| 546 | 20231108 | 092600 | 1381472910 | 14470 | 14430 | 14470 | 14430 | 750 |
| 547 | 20231108 | 092500 | 1370631370 | 14430 | 14440 | 14440 | 14430 | 907 |
| 548 | 20231108 | 092400 | 1357535390 | 14440 | 14480 | 14480 | 14410 | 6917 |
| 549 | 20231108 | 092300 | 1257657560 | 14480 | 14500 | 14500 | 14480 | 539 |
| 550 | 20231108 | 092200 | 1249846750 | 14500 | 14500 | 14500 | 14450 | 5769 |
| 551 | 20231108 | 092100 | 1166334620 | 14490 | 14480 | 14510 | 14480 | 2134 |
| 552 | 20231108 | 092000 | 1135388610 | 14490 | 14500 | 14500 | 14450 | 1734 |
| 553 | 20231108 | 091900 | 1110260870 | 14500 | 14500 | 14520 | 14470 | 12444 |
| 554 | 20231108 | 091800 | 929811520 | 14490 | 14420 | 14500 | 14420 | 8130 |
| 555 | 20231108 | 091700 | 812196700 | 14420 | 14430 | 14440 | 14420 | 2786 |
| 556 | 20231108 | 091600 | 772008590 | 14430 | 14440 | 14460 | 14430 | 7069 |
| 557 | 20231108 | 091500 | 669889100 | 14440 | 14410 | 14440 | 14410 | 3200 |
| 558 | 20231108 | 091400 | 623727590 | 14410 | 14380 | 14410 | 14380 | 9658 |
| 559 | 20231108 | 091300 | 484666760 | 14380 | 14380 | 14390 | 14370 | 4700 |
| 560 | 20231108 | 091200 | 417092210 | 14380 | 14350 | 14380 | 14350 | 2115 |
| 561 | 20231108 | 091100 | 386722270 | 14350 | 14300 | 14360 | 14300 | 2625 |
| 562 | 20231108 | 091000 | 349053300 | 14350 | 14320 | 14350 | 14320 | 7917 |
| 563 | 20231108 | 090900 | 235532650 | 14320 | 14300 | 14320 | 14300 | 537 |
| 564 | 20231108 | 090800 | 227849250 | 14300 | 14320 | 14330 | 14290 | 2272 |
| 565 | 20231108 | 090700 | 195332030 | 14340 | 14340 | 14350 | 14300 | 954 |
| 566 | 20231108 | 090600 | 181659140 | 14350 | 14310 | 14350 | 14310 | 2359 |
| 567 | 20231108 | 090500 | 147841810 | 14270 | 14270 | 14330 | 14270 | 943 |
| 568 | 20231108 | 090400 | 134364560 | 14260 | 14280 | 14280 | 14260 | 580 |
| 569 | 20231108 | 090300 | 126083040 | 14280 | 14220 | 14290 | 14220 | 575 |
| 570 | 20231108 | 090200 | 117882200 | 14210 | 14330 | 14330 | 14210 | 2584 |
| 571 | 20231108 | 090100 | 80996880 | 14340 | 14330 | 14340 | 14280 | 2210 |
| 572 | 20231108 | 090000 | 49340580 | 14280 | 14260 | 14340 | 14260 | 3451 |