32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 1734 |
| 3 | 20231106 | 185800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 4 | 20231106 | 185700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 5 | 20231106 | 185600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 6 | 20231106 | 185500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 7 | 20231106 | 185400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 8 | 20231106 | 185300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 9 | 20231106 | 185200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 10 | 20231106 | 185100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 11 | 20231106 | 185000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 12 | 20231106 | 184900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 13 | 20231106 | 184800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 14 | 20231106 | 184700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 15 | 20231106 | 184600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 16 | 20231106 | 184500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 17 | 20231106 | 184400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 18 | 20231106 | 184300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 19 | 20231106 | 184200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 20 | 20231106 | 184100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 21 | 20231106 | 184000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 22 | 20231106 | 183900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 23 | 20231106 | 183800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 24 | 20231106 | 183700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 25 | 20231106 | 183600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 26 | 20231106 | 183500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 27 | 20231106 | 183400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 28 | 20231106 | 183300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 29 | 20231106 | 183200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 30 | 20231106 | 183100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 31 | 20231106 | 183000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 32 | 20231106 | 182900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 1734 |
| 33 | 20231106 | 182800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 34 | 20231106 | 182700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 35 | 20231106 | 182600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 36 | 20231106 | 182500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 37 | 20231106 | 182400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 38 | 20231106 | 182300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 39 | 20231106 | 182200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 40 | 20231106 | 182100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 41 | 20231106 | 182000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 42 | 20231106 | 181900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 43 | 20231106 | 181800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 44 | 20231106 | 181700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 45 | 20231106 | 181600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 46 | 20231106 | 181500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 47 | 20231106 | 181400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 48 | 20231106 | 181300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 49 | 20231106 | 181200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 50 | 20231106 | 181100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 51 | 20231106 | 181000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 52 | 20231106 | 180900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 53 | 20231106 | 180800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 54 | 20231106 | 180700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 55 | 20231106 | 180600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 56 | 20231106 | 180500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 57 | 20231106 | 180400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 58 | 20231106 | 180300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 59 | 20231106 | 180200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 60 | 20231106 | 180100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 61 | 20231106 | 180000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 62 | 20231106 | 175900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 1734 |
| 63 | 20231106 | 175800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 64 | 20231106 | 175700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 65 | 20231106 | 175600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 66 | 20231106 | 175500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 67 | 20231106 | 175400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 68 | 20231106 | 175300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 69 | 20231106 | 175200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 70 | 20231106 | 175100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 71 | 20231106 | 175000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 72 | 20231106 | 174900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 73 | 20231106 | 174800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 74 | 20231106 | 174700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 75 | 20231106 | 174600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 76 | 20231106 | 174500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 77 | 20231106 | 174400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 78 | 20231106 | 174300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 79 | 20231106 | 174200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 80 | 20231106 | 174100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 81 | 20231106 | 174000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 82 | 20231106 | 173900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 83 | 20231106 | 173800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 84 | 20231106 | 173700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 85 | 20231106 | 173600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 86 | 20231106 | 173500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 87 | 20231106 | 173400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 88 | 20231106 | 173300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 89 | 20231106 | 173200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 90 | 20231106 | 173100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 91 | 20231106 | 173000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 92 | 20231106 | 172900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 1734 |
| 93 | 20231106 | 172800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 94 | 20231106 | 172700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 95 | 20231106 | 172600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 96 | 20231106 | 172500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 97 | 20231106 | 172400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 98 | 20231106 | 172300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 99 | 20231106 | 172200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 100 | 20231106 | 172100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 101 | 20231106 | 172000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 102 | 20231106 | 171900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 103 | 20231106 | 171800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 104 | 20231106 | 171700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 105 | 20231106 | 171600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 106 | 20231106 | 171500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 107 | 20231106 | 171400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 108 | 20231106 | 171300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 109 | 20231106 | 171200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 110 | 20231106 | 171100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 111 | 20231106 | 171000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 112 | 20231106 | 170900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 113 | 20231106 | 170800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 114 | 20231106 | 170700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 115 | 20231106 | 170600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 116 | 20231106 | 170500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 117 | 20231106 | 170400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 118 | 20231106 | 170300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 119 | 20231106 | 170200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 120 | 20231106 | 170100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 121 | 20231106 | 170000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 122 | 20231106 | 165900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 1734 |
| 123 | 20231106 | 165800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 124 | 20231106 | 165700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 125 | 20231106 | 165600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 126 | 20231106 | 165500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 127 | 20231106 | 165400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 128 | 20231106 | 165300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 129 | 20231106 | 165200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 130 | 20231106 | 165100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 131 | 20231106 | 165000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 132 | 20231106 | 164900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 133 | 20231106 | 164800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 134 | 20231106 | 164700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 135 | 20231106 | 164600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 136 | 20231106 | 164500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 137 | 20231106 | 164400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 138 | 20231106 | 164300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 139 | 20231106 | 164200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 140 | 20231106 | 164100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 141 | 20231106 | 164000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 142 | 20231106 | 163900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 143 | 20231106 | 163800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 144 | 20231106 | 163700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 145 | 20231106 | 163600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 146 | 20231106 | 163500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 147 | 20231106 | 163400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 148 | 20231106 | 163300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 149 | 20231106 | 163200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 150 | 20231106 | 163100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 151 | 20231106 | 163000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 152 | 20231106 | 162900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 1734 |
| 153 | 20231106 | 162800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 154 | 20231106 | 162700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 155 | 20231106 | 162600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 156 | 20231106 | 162500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 157 | 20231106 | 162400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 158 | 20231106 | 162300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 159 | 20231106 | 162200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 160 | 20231106 | 162100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 161 | 20231106 | 162000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 162 | 20231106 | 161900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 163 | 20231106 | 161800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 164 | 20231106 | 161700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 165 | 20231106 | 161600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 166 | 20231106 | 161500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 167 | 20231106 | 161400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 168 | 20231106 | 161300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 169 | 20231106 | 161200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 170 | 20231106 | 161100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 171 | 20231106 | 161000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 172 | 20231106 | 160900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 173 | 20231106 | 160800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 174 | 20231106 | 160700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 175 | 20231106 | 160600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 176 | 20231106 | 160500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 177 | 20231106 | 160400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 178 | 20231106 | 160300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 179 | 20231106 | 160200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 180 | 20231106 | 160100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 181 | 20231106 | 160000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 182 | 20231106 | 155900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 1734 |
| 183 | 20231106 | 155800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 184 | 20231106 | 155700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 185 | 20231106 | 155600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 186 | 20231106 | 155500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 187 | 20231106 | 155400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 188 | 20231106 | 155300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 189 | 20231106 | 155200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 190 | 20231106 | 155100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 191 | 20231106 | 155000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 192 | 20231106 | 154900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 193 | 20231106 | 154800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 194 | 20231106 | 154700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 195 | 20231106 | 154600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 196 | 20231106 | 154500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 197 | 20231106 | 154400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 198 | 20231106 | 154300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 199 | 20231106 | 154200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 200 | 20231106 | 154100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 201 | 20231106 | 154000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 202 | 20231106 | 153900 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 203 | 20231106 | 153800 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 204 | 20231106 | 153700 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 205 | 20231106 | 153600 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 206 | 20231106 | 153500 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 207 | 20231106 | 153400 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 208 | 20231106 | 153300 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 209 | 20231106 | 153200 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 210 | 20231106 | 153100 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 0 |
| 211 | 20231106 | 153000 | 3061091280 | 13740 | 13740 | 13740 | 13740 | 1734 |
| 212 | 20231106 | 152900 | 3037266120 | 13710 | 13710 | 13710 | 13710 | 0 |
| 213 | 20231106 | 152800 | 3037266120 | 13710 | 13710 | 13710 | 13710 | 0 |
| 214 | 20231106 | 152700 | 3037266120 | 13710 | 13710 | 13710 | 13710 | 0 |
| 215 | 20231106 | 152600 | 3037266120 | 13710 | 13710 | 13710 | 13710 | 0 |
| 216 | 20231106 | 152500 | 3037266120 | 13710 | 13710 | 13710 | 13710 | 0 |
| 217 | 20231106 | 152400 | 3037266120 | 13710 | 13710 | 13710 | 13710 | 0 |
| 218 | 20231106 | 152300 | 3037266120 | 13710 | 13710 | 13710 | 13710 | 0 |
| 219 | 20231106 | 152200 | 3037266120 | 13710 | 13710 | 13710 | 13710 | 0 |
| 220 | 20231106 | 152100 | 3037266120 | 13710 | 13710 | 13710 | 13710 | 0 |
| 221 | 20231106 | 152000 | 3037266120 | 13710 | 13710 | 13710 | 13710 | 0 |
| 222 | 20231106 | 151900 | 3037266120 | 13710 | 13730 | 13730 | 13710 | 206 |
| 223 | 20231106 | 151800 | 3034441760 | 13710 | 13730 | 13730 | 13710 | 710 |
| 224 | 20231106 | 151700 | 3024705440 | 13730 | 13730 | 13730 | 13720 | 513 |
| 225 | 20231106 | 151600 | 3017661960 | 13720 | 13720 | 13730 | 13710 | 77 |
| 226 | 20231106 | 151500 | 3016605550 | 13710 | 13730 | 13730 | 13710 | 101 |
| 227 | 20231106 | 151400 | 3015219690 | 13720 | 13720 | 13730 | 13720 | 144 |
| 228 | 20231106 | 151300 | 3013244000 | 13720 | 13720 | 13730 | 13710 | 859 |
| 229 | 20231106 | 151200 | 3001458540 | 13720 | 13710 | 13730 | 13710 | 58 |
| 230 | 20231106 | 151100 | 3000663280 | 13720 | 13710 | 13720 | 13710 | 125 |
| 231 | 20231106 | 151000 | 2998948570 | 13710 | 13720 | 13730 | 13710 | 270 |
| 232 | 20231106 | 150900 | 2995244040 | 13710 | 13710 | 13730 | 13710 | 173 |
| 233 | 20231106 | 150800 | 2992870770 | 13710 | 13710 | 13720 | 13710 | 445 |
| 234 | 20231106 | 150700 | 2986768470 | 13700 | 13700 | 13710 | 13700 | 81 |
| 235 | 20231106 | 150600 | 2985658690 | 13700 | 13710 | 13720 | 13700 | 412 |
| 236 | 20231106 | 150500 | 2980010110 | 13710 | 13730 | 13730 | 13710 | 900 |
| 237 | 20231106 | 150400 | 2967662810 | 13720 | 13720 | 13730 | 13720 | 90 |
| 238 | 20231106 | 150300 | 2966427690 | 13720 | 13720 | 13730 | 13720 | 414 |
| 239 | 20231106 | 150200 | 2960747460 | 13730 | 13720 | 13730 | 13720 | 391 |
| 240 | 20231106 | 150100 | 2955382530 | 13720 | 13720 | 13730 | 13720 | 51 |
| 241 | 20231106 | 150000 | 2954682800 | 13720 | 13720 | 13730 | 13720 | 186 |
| 242 | 20231106 | 145900 | 2952129890 | 13720 | 13730 | 13730 | 13720 | 439 |
| 243 | 20231106 | 145800 | 2946104580 | 13740 | 13730 | 13740 | 13720 | 640 |
| 244 | 20231106 | 145700 | 2937317450 | 13730 | 13720 | 13730 | 13720 | 368 |
| 245 | 20231106 | 145600 | 2932265380 | 13720 | 13710 | 13720 | 13710 | 348 |
| 246 | 20231106 | 145500 | 2927491680 | 13710 | 13710 | 13720 | 13700 | 827 |
| 247 | 20231106 | 145400 | 2916153150 | 13710 | 13690 | 13710 | 13690 | 1273 |
| 248 | 20231106 | 145300 | 2898712890 | 13690 | 13680 | 13700 | 13680 | 423 |
| 249 | 20231106 | 145200 | 2892922010 | 13680 | 13680 | 13690 | 13680 | 120 |
| 250 | 20231106 | 145100 | 2891279720 | 13680 | 13680 | 13690 | 13680 | 96 |
| 251 | 20231106 | 145000 | 2889966130 | 13680 | 13680 | 13680 | 13680 | 96 |
| 252 | 20231106 | 144900 | 2888652850 | 13680 | 13680 | 13690 | 13680 | 231 |
| 253 | 20231106 | 144800 | 2885492010 | 13680 | 13680 | 13690 | 13680 | 246 |
| 254 | 20231106 | 144700 | 2882126410 | 13680 | 13680 | 13690 | 13680 | 159 |
| 255 | 20231106 | 144600 | 2879950440 | 13680 | 13680 | 13690 | 13680 | 72 |
| 256 | 20231106 | 144500 | 2878965350 | 13680 | 13680 | 13690 | 13680 | 762 |
| 257 | 20231106 | 144400 | 2868540840 | 13690 | 13680 | 13690 | 13680 | 330 |
| 258 | 20231106 | 144300 | 2864024600 | 13680 | 13670 | 13690 | 13670 | 118 |
| 259 | 20231106 | 144200 | 2862409930 | 13670 | 13670 | 13690 | 13670 | 200 |
| 260 | 20231106 | 144100 | 2859674360 | 13670 | 13660 | 13680 | 13660 | 610 |
| 261 | 20231106 | 144000 | 2851335220 | 13660 | 13670 | 13670 | 13660 | 161 |
| 262 | 20231106 | 143900 | 2849134880 | 13660 | 13660 | 13670 | 13660 | 749 |
| 263 | 20231106 | 143800 | 2838896970 | 13660 | 13660 | 13660 | 13660 | 145 |
| 264 | 20231106 | 143700 | 2836916270 | 13660 | 13660 | 13660 | 13650 | 212 |
| 265 | 20231106 | 143600 | 2834020590 | 13650 | 13630 | 13650 | 13630 | 57 |
| 266 | 20231106 | 143500 | 2833243580 | 13640 | 13660 | 13660 | 13640 | 695 |
| 267 | 20231106 | 143400 | 2823757010 | 13650 | 13660 | 13660 | 13650 | 196 |
| 268 | 20231106 | 143300 | 2821080170 | 13650 | 13660 | 13660 | 13650 | 208 |
| 269 | 20231106 | 143200 | 2818239240 | 13670 | 13660 | 13670 | 13660 | 196 |
| 270 | 20231106 | 143100 | 2815560830 | 13660 | 13660 | 13670 | 13650 | 237 |
| 271 | 20231106 | 143000 | 2812323190 | 13660 | 13660 | 13660 | 13650 | 105 |
| 272 | 20231106 | 142900 | 2810889460 | 13650 | 13660 | 13660 | 13650 | 219 |
| 273 | 20231106 | 142800 | 2807898200 | 13640 | 13630 | 13680 | 13620 | 130 |
| 274 | 20231106 | 142700 | 2806126250 | 13630 | 13620 | 13630 | 13620 | 1674 |
| 275 | 20231106 | 142600 | 2783326170 | 13630 | 13620 | 13640 | 13620 | 1730 |
| 276 | 20231106 | 142500 | 2759755510 | 13620 | 13650 | 13650 | 13620 | 5110 |
| 277 | 20231106 | 142400 | 2690101960 | 13650 | 13670 | 13670 | 13640 | 4605 |
| 278 | 20231106 | 142300 | 2627229850 | 13670 | 13680 | 13680 | 13670 | 1203 |
| 279 | 20231106 | 142200 | 2610778460 | 13670 | 13660 | 13680 | 13660 | 629 |
| 280 | 20231106 | 142100 | 2602180330 | 13660 | 13660 | 13670 | 13660 | 417 |
| 281 | 20231106 | 142000 | 2596484010 | 13670 | 13670 | 13670 | 13660 | 594 |
| 282 | 20231106 | 141900 | 2588364670 | 13670 | 13660 | 13670 | 13660 | 155 |
| 283 | 20231106 | 141800 | 2586246320 | 13670 | 13660 | 13670 | 13660 | 233 |
| 284 | 20231106 | 141700 | 2583061480 | 13660 | 13680 | 13680 | 13660 | 288 |
| 285 | 20231106 | 141600 | 2579124800 | 13680 | 13660 | 13680 | 13660 | 781 |
| 286 | 20231106 | 141500 | 2568448620 | 13670 | 13670 | 13670 | 13660 | 206 |
| 287 | 20231106 | 141400 | 2565632860 | 13670 | 13660 | 13680 | 13660 | 478 |
| 288 | 20231106 | 141300 | 2559099040 | 13660 | 13670 | 13680 | 13660 | 574 |
| 289 | 20231106 | 141200 | 2551252790 | 13670 | 13680 | 13680 | 13670 | 138 |
| 290 | 20231106 | 141100 | 2549365690 | 13680 | 13670 | 13680 | 13660 | 784 |
| 291 | 20231106 | 141000 | 2538644490 | 13670 | 13650 | 13670 | 13650 | 1359 |
| 292 | 20231106 | 140900 | 2520081360 | 13650 | 13640 | 13650 | 13640 | 484 |
| 293 | 20231106 | 140800 | 2513478970 | 13640 | 13650 | 13660 | 13640 | 196 |
| 294 | 20231106 | 140700 | 2510803830 | 13650 | 13640 | 13650 | 13640 | 431 |
| 295 | 20231106 | 140600 | 2504924100 | 13640 | 13660 | 13660 | 13640 | 2386 |
| 296 | 20231106 | 140500 | 2472351980 | 13660 | 13670 | 13670 | 13660 | 303 |
| 297 | 20231106 | 140400 | 2468210540 | 13660 | 13670 | 13670 | 13660 | 370 |
| 298 | 20231106 | 140300 | 2463156330 | 13660 | 13670 | 13670 | 13650 | 421 |
| 299 | 20231106 | 140200 | 2457405530 | 13660 | 13660 | 13670 | 13660 | 530 |
| 300 | 20231106 | 140100 | 2450165430 | 13660 | 13650 | 13670 | 13650 | 593 |
| 301 | 20231106 | 140000 | 2442064900 | 13650 | 13650 | 13660 | 13650 | 514 |
| 302 | 20231106 | 135900 | 2435048060 | 13650 | 13650 | 13660 | 13650 | 147 |
| 303 | 20231106 | 135800 | 2433040930 | 13650 | 13660 | 13670 | 13650 | 377 |
| 304 | 20231106 | 135700 | 2427891630 | 13650 | 13660 | 13670 | 13650 | 274 |
| 305 | 20231106 | 135600 | 2424147570 | 13660 | 13660 | 13670 | 13650 | 656 |
| 306 | 20231106 | 135500 | 2415186610 | 13670 | 13660 | 13670 | 13660 | 466 |
| 307 | 20231106 | 135400 | 2408819850 | 13660 | 13670 | 13670 | 13660 | 461 |
| 308 | 20231106 | 135300 | 2402518430 | 13670 | 13680 | 13680 | 13660 | 671 |
| 309 | 20231106 | 135200 | 2393346440 | 13680 | 13670 | 13680 | 13660 | 89 |
| 310 | 20231106 | 135100 | 2392129590 | 13660 | 13660 | 13680 | 13660 | 935 |
| 311 | 20231106 | 135000 | 2379351210 | 13670 | 13670 | 13680 | 13660 | 2335 |
| 312 | 20231106 | 134900 | 2347434040 | 13670 | 13680 | 13690 | 13670 | 349 |
| 313 | 20231106 | 134800 | 2342660100 | 13670 | 13680 | 13690 | 13670 | 418 |
| 314 | 20231106 | 134700 | 2336942020 | 13690 | 13680 | 13690 | 13680 | 257 |
| 315 | 20231106 | 134600 | 2333424480 | 13680 | 13690 | 13690 | 13680 | 266 |
| 316 | 20231106 | 134500 | 2329783410 | 13690 | 13690 | 13700 | 13680 | 85 |
| 317 | 20231106 | 134400 | 2328619980 | 13680 | 13690 | 13700 | 13680 | 482 |
| 318 | 20231106 | 134300 | 2322024370 | 13680 | 13680 | 13700 | 13680 | 124 |
| 319 | 20231106 | 134200 | 2320326260 | 13680 | 13680 | 13690 | 13680 | 981 |
| 320 | 20231106 | 134100 | 2306906050 | 13680 | 13690 | 13690 | 13680 | 477 |
| 321 | 20231106 | 134000 | 2300376520 | 13700 | 13700 | 13700 | 13680 | 466 |
| 322 | 20231106 | 133900 | 2293996130 | 13700 | 13690 | 13700 | 13680 | 393 |
| 323 | 20231106 | 133800 | 2288616090 | 13690 | 13690 | 13700 | 13690 | 285 |
| 324 | 20231106 | 133700 | 2284713490 | 13690 | 13680 | 13700 | 13680 | 211 |
| 325 | 20231106 | 133600 | 2281824930 | 13680 | 13670 | 13690 | 13670 | 526 |
| 326 | 20231106 | 133500 | 2274629230 | 13670 | 13690 | 13690 | 13670 | 571 |
| 327 | 20231106 | 133400 | 2266817820 | 13690 | 13680 | 13690 | 13680 | 598 |
| 328 | 20231106 | 133300 | 2258635900 | 13690 | 13690 | 13690 | 13680 | 325 |
| 329 | 20231106 | 133200 | 2254186920 | 13690 | 13700 | 13710 | 13690 | 656 |
| 330 | 20231106 | 133100 | 2245198970 | 13700 | 13710 | 13710 | 13700 | 250 |
| 331 | 20231106 | 133000 | 2241772000 | 13710 | 13700 | 13710 | 13700 | 178 |
| 332 | 20231106 | 132900 | 2239331880 | 13710 | 13710 | 13710 | 13690 | 725 |
| 333 | 20231106 | 132800 | 2229396350 | 13710 | 13690 | 13710 | 13690 | 569 |
| 334 | 20231106 | 132700 | 2221599300 | 13700 | 13670 | 13700 | 13670 | 948 |
| 335 | 20231106 | 132600 | 2208615450 | 13690 | 13680 | 13690 | 13660 | 1816 |
| 336 | 20231106 | 132500 | 2183774830 | 13680 | 13670 | 13680 | 13670 | 48 |
| 337 | 20231106 | 132400 | 2183118640 | 13670 | 13650 | 13680 | 13650 | 155 |
| 338 | 20231106 | 132300 | 2180998810 | 13670 | 13650 | 13670 | 13650 | 450 |
| 339 | 20231106 | 132200 | 2174848900 | 13650 | 13660 | 13660 | 13650 | 360 |
| 340 | 20231106 | 132100 | 2169931310 | 13670 | 13650 | 13670 | 13650 | 465 |
| 341 | 20231106 | 132000 | 2163582690 | 13660 | 13660 | 13660 | 13650 | 287 |
| 342 | 20231106 | 131900 | 2159662810 | 13660 | 13670 | 13670 | 13660 | 381 |
| 343 | 20231106 | 131800 | 2154454560 | 13670 | 13670 | 13670 | 13670 | 500 |
| 344 | 20231106 | 131700 | 2147619560 | 13670 | 13680 | 13680 | 13670 | 57 |
| 345 | 20231106 | 131600 | 2146840090 | 13670 | 13670 | 13680 | 13670 | 330 |
| 346 | 20231106 | 131500 | 2142328900 | 13670 | 13670 | 13680 | 13670 | 564 |
| 347 | 20231106 | 131400 | 2134619010 | 13680 | 13690 | 13690 | 13670 | 427 |
| 348 | 20231106 | 131300 | 2128777530 | 13680 | 13680 | 13680 | 13680 | 519 |
| 349 | 20231106 | 131200 | 2121677610 | 13690 | 13680 | 13690 | 13680 | 333 |
| 350 | 20231106 | 131100 | 2117122160 | 13680 | 13680 | 13690 | 13680 | 83 |
| 351 | 20231106 | 131000 | 2115986490 | 13700 | 13710 | 13710 | 13700 | 530 |
| 352 | 20231106 | 130900 | 2108725480 | 13700 | 13670 | 13710 | 13670 | 722 |
| 353 | 20231106 | 130800 | 2098834330 | 13670 | 13680 | 13690 | 13670 | 784 |
| 354 | 20231106 | 130700 | 2088109340 | 13670 | 13670 | 13690 | 13670 | 109 |
| 355 | 20231106 | 130600 | 2086619270 | 13650 | 13650 | 13660 | 13640 | 368 |
| 356 | 20231106 | 130500 | 2081596090 | 13650 | 13640 | 13660 | 13640 | 730 |
| 357 | 20231106 | 130400 | 2071637820 | 13640 | 13640 | 13650 | 13640 | 69 |
| 358 | 20231106 | 130300 | 2070696350 | 13640 | 13630 | 13650 | 13630 | 419 |
| 359 | 20231106 | 130200 | 2064981090 | 13640 | 13640 | 13640 | 13630 | 394 |
| 360 | 20231106 | 130100 | 2059610220 | 13630 | 13630 | 13640 | 13630 | 24 |
| 361 | 20231106 | 130000 | 2059282930 | 13630 | 13630 | 13640 | 13630 | 448 |
| 362 | 20231106 | 125900 | 2053176620 | 13630 | 13610 | 13630 | 13610 | 469 |
| 363 | 20231106 | 125800 | 2046792390 | 13610 | 13620 | 13620 | 13610 | 258 |
| 364 | 20231106 | 125700 | 2043278670 | 13620 | 13620 | 13620 | 13620 | 28 |
| 365 | 20231106 | 125600 | 2042897310 | 13630 | 13610 | 13630 | 13610 | 455 |
| 366 | 20231106 | 125500 | 2036700530 | 13620 | 13620 | 13620 | 13610 | 689 |
| 367 | 20231106 | 125400 | 2027322800 | 13610 | 13620 | 13630 | 13610 | 753 |
| 368 | 20231106 | 125300 | 2017066770 | 13620 | 13640 | 13640 | 13620 | 284 |
| 369 | 20231106 | 125200 | 2013195870 | 13630 | 13630 | 13640 | 13630 | 10 |
| 370 | 20231106 | 125100 | 2013059550 | 13620 | 13620 | 13640 | 13610 | 1040 |
| 371 | 20231106 | 125000 | 1998898000 | 13610 | 13610 | 13620 | 13610 | 77 |
| 372 | 20231106 | 124900 | 1997849710 | 13610 | 13620 | 13620 | 13610 | 324 |
| 373 | 20231106 | 124800 | 1993436860 | 13610 | 13610 | 13630 | 13610 | 103 |
| 374 | 20231106 | 124700 | 1992034650 | 13600 | 13600 | 13610 | 13600 | 344 |
| 375 | 20231106 | 124600 | 1987353220 | 13600 | 13610 | 13610 | 13600 | 364 |
| 376 | 20231106 | 124500 | 1982399560 | 13610 | 13620 | 13620 | 13600 | 332 |
| 377 | 20231106 | 124400 | 1977881130 | 13620 | 13610 | 13620 | 13600 | 310 |
| 378 | 20231106 | 124300 | 1973661880 | 13610 | 13610 | 13620 | 13610 | 183 |
| 379 | 20231106 | 124200 | 1971170810 | 13620 | 13610 | 13620 | 13610 | 734 |
| 380 | 20231106 | 124100 | 1961179710 | 13610 | 13620 | 13620 | 13610 | 484 |
| 381 | 20231106 | 124000 | 1954591940 | 13610 | 13610 | 13620 | 13610 | 596 |
| 382 | 20231106 | 123900 | 1946480300 | 13620 | 13620 | 13620 | 13610 | 677 |
| 383 | 20231106 | 123800 | 1937259710 | 13620 | 13630 | 13630 | 13620 | 466 |
| 384 | 20231106 | 123700 | 1930912690 | 13620 | 13630 | 13630 | 13620 | 155 |
| 385 | 20231106 | 123600 | 1928801090 | 13630 | 13620 | 13630 | 13610 | 84 |
| 386 | 20231106 | 123500 | 1927656810 | 13610 | 13610 | 13620 | 13610 | 1010 |
| 387 | 20231106 | 123400 | 1913907600 | 13610 | 13620 | 13630 | 13610 | 433 |
| 388 | 20231106 | 123300 | 1908009450 | 13610 | 13620 | 13630 | 13610 | 265 |
| 389 | 20231106 | 123200 | 1904400200 | 13630 | 13620 | 13640 | 13610 | 929 |
| 390 | 20231106 | 123100 | 1891749510 | 13620 | 13640 | 13640 | 13620 | 50 |
| 391 | 20231106 | 123000 | 1891068190 | 13650 | 13610 | 13650 | 13610 | 811 |
| 392 | 20231106 | 122900 | 1880019630 | 13620 | 13620 | 13630 | 13620 | 229 |
| 393 | 20231106 | 122800 | 1876900640 | 13620 | 13630 | 13630 | 13620 | 393 |
| 394 | 20231106 | 122700 | 1871547720 | 13620 | 13630 | 13630 | 13620 | 57 |
| 395 | 20231106 | 122600 | 1870770840 | 13630 | 13630 | 13650 | 13630 | 332 |
| 396 | 20231106 | 122500 | 1866244650 | 13630 | 13620 | 13630 | 13620 | 958 |
| 397 | 20231106 | 122400 | 1853193120 | 13610 | 13610 | 13630 | 13610 | 377 |
| 398 | 20231106 | 122300 | 1848061630 | 13610 | 13650 | 13650 | 13600 | 4968 |
| 399 | 20231106 | 122200 | 1780424240 | 13640 | 13640 | 13650 | 13640 | 380 |
| 400 | 20231106 | 122100 | 1775240920 | 13650 | 13650 | 13660 | 13650 | 661 |
| 401 | 20231106 | 122000 | 1766218230 | 13660 | 13670 | 13670 | 13660 | 199 |
| 402 | 20231106 | 121900 | 1763499810 | 13670 | 13650 | 13670 | 13650 | 992 |
| 403 | 20231106 | 121800 | 1749949330 | 13660 | 13660 | 13660 | 13650 | 627 |
| 404 | 20231106 | 121700 | 1741389590 | 13670 | 13660 | 13670 | 13650 | 1361 |
| 405 | 20231106 | 121600 | 1722798020 | 13660 | 13660 | 13670 | 13660 | 77 |
| 406 | 20231106 | 121500 | 1721746190 | 13670 | 13670 | 13680 | 13670 | 271 |
| 407 | 20231106 | 121400 | 1718041460 | 13680 | 13670 | 13690 | 13670 | 325 |
| 408 | 20231106 | 121300 | 1713598340 | 13670 | 13660 | 13670 | 13660 | 671 |
| 409 | 20231106 | 121200 | 1704429750 | 13660 | 13670 | 13670 | 13660 | 78 |
| 410 | 20231106 | 121100 | 1703363980 | 13680 | 13680 | 13680 | 13660 | 1044 |
| 411 | 20231106 | 121000 | 1689091140 | 13670 | 13670 | 13670 | 13670 | 277 |
| 412 | 20231106 | 120900 | 1685304550 | 13680 | 13680 | 13690 | 13670 | 880 |
| 413 | 20231106 | 120800 | 1673266090 | 13680 | 13690 | 13690 | 13680 | 354 |
| 414 | 20231106 | 120700 | 1668423050 | 13680 | 13670 | 13680 | 13670 | 686 |
| 415 | 20231106 | 120600 | 1659042950 | 13680 | 13670 | 13680 | 13670 | 399 |
| 416 | 20231106 | 120500 | 1653587610 | 13680 | 13670 | 13680 | 13670 | 354 |
| 417 | 20231106 | 120400 | 1648748180 | 13670 | 13680 | 13680 | 13670 | 704 |
| 418 | 20231106 | 120300 | 1639117500 | 13680 | 13690 | 13690 | 13680 | 185 |
| 419 | 20231106 | 120200 | 1636586670 | 13690 | 13690 | 13700 | 13690 | 376 |
| 420 | 20231106 | 120100 | 1631438780 | 13680 | 13680 | 13690 | 13680 | 495 |
| 421 | 20231106 | 120000 | 1624667010 | 13680 | 13700 | 13710 | 13680 | 26 |
| 422 | 20231106 | 115900 | 1624310850 | 13700 | 13700 | 13700 | 13690 | 661 |
| 423 | 20231106 | 115800 | 1615258890 | 13690 | 13690 | 13700 | 13690 | 127 |
| 424 | 20231106 | 115700 | 1613519180 | 13700 | 13680 | 13700 | 13680 | 617 |
| 425 | 20231106 | 115600 | 1605077450 | 13690 | 13680 | 13690 | 13680 | 45 |
| 426 | 20231106 | 115500 | 1604461750 | 13690 | 13670 | 13690 | 13670 | 700 |
| 427 | 20231106 | 115400 | 1594885170 | 13670 | 13680 | 13690 | 13670 | 157 |
| 428 | 20231106 | 115300 | 1592737070 | 13690 | 13690 | 13690 | 13680 | 110 |
| 429 | 20231106 | 115200 | 1591231180 | 13690 | 13690 | 13690 | 13680 | 390 |
| 430 | 20231106 | 115100 | 1585895510 | 13690 | 13680 | 13690 | 13680 | 1162 |
| 431 | 20231106 | 115000 | 1569994120 | 13680 | 13680 | 13690 | 13680 | 1993 |
| 432 | 20231106 | 114900 | 1542729020 | 13680 | 13690 | 13690 | 13680 | 245 |
| 433 | 20231106 | 114800 | 1539375270 | 13680 | 13690 | 13690 | 13680 | 552 |
| 434 | 20231106 | 114700 | 1531821780 | 13690 | 13690 | 13700 | 13690 | 230 |
| 435 | 20231106 | 114600 | 1528673070 | 13690 | 13700 | 13710 | 13690 | 290 |
| 436 | 20231106 | 114500 | 1524699920 | 13710 | 13700 | 13710 | 13700 | 1292 |
| 437 | 20231106 | 114400 | 1506999350 | 13700 | 13690 | 13700 | 13680 | 2942 |
| 438 | 20231106 | 114300 | 1466723180 | 13700 | 13690 | 13700 | 13690 | 380 |
| 439 | 20231106 | 114200 | 1461520800 | 13690 | 13690 | 13700 | 13690 | 93 |
| 440 | 20231106 | 114100 | 1460247560 | 13690 | 13690 | 13700 | 13690 | 330 |
| 441 | 20231106 | 114000 | 1455729780 | 13700 | 13710 | 13710 | 13690 | 288 |
| 442 | 20231106 | 113900 | 1451784180 | 13700 | 13700 | 13700 | 13690 | 429 |
| 443 | 20231106 | 113800 | 1445910190 | 13700 | 13700 | 13710 | 13690 | 267 |
| 444 | 20231106 | 113700 | 1442252640 | 13700 | 13690 | 13700 | 13690 | 675 |
| 445 | 20231106 | 113600 | 1433008700 | 13700 | 13690 | 13700 | 13690 | 72 |
| 446 | 20231106 | 113500 | 1432022940 | 13690 | 13710 | 13710 | 13690 | 507 |
| 447 | 20231106 | 113400 | 1425072070 | 13700 | 13690 | 13700 | 13690 | 1204 |
| 448 | 20231106 | 113300 | 1408586740 | 13690 | 13710 | 13710 | 13690 | 141 |
| 449 | 20231106 | 113200 | 1406655630 | 13710 | 13710 | 13710 | 13690 | 1928 |
| 450 | 20231106 | 113100 | 1380242300 | 13710 | 13720 | 13720 | 13700 | 2051 |
| 451 | 20231106 | 113000 | 1352123330 | 13720 | 13720 | 13720 | 13710 | 1791 |
| 452 | 20231106 | 112900 | 1327554650 | 13730 | 13720 | 13730 | 13720 | 809 |
| 453 | 20231106 | 112800 | 1316453690 | 13730 | 13720 | 13730 | 13720 | 1093 |
| 454 | 20231106 | 112700 | 1301457510 | 13720 | 13730 | 13740 | 13720 | 528 |
| 455 | 20231106 | 112600 | 1294208200 | 13730 | 13730 | 13740 | 13730 | 396 |
| 456 | 20231106 | 112500 | 1288771110 | 13740 | 13740 | 13740 | 13730 | 560 |
| 457 | 20231106 | 112400 | 1281081750 | 13740 | 13730 | 13740 | 13730 | 1614 |
| 458 | 20231106 | 112300 | 1258918840 | 13740 | 13750 | 13750 | 13730 | 1408 |
| 459 | 20231106 | 112200 | 1239562260 | 13750 | 13760 | 13770 | 13750 | 1943 |
| 460 | 20231106 | 112100 | 1212826200 | 13770 | 13770 | 13780 | 13770 | 836 |
| 461 | 20231106 | 112000 | 1201314460 | 13770 | 13770 | 13770 | 13770 | 61 |
| 462 | 20231106 | 111900 | 1200474490 | 13770 | 13770 | 13790 | 13770 | 1480 |
| 463 | 20231106 | 111800 | 1180084870 | 13770 | 13770 | 13780 | 13770 | 675 |
| 464 | 20231106 | 111700 | 1170789600 | 13780 | 13770 | 13780 | 13770 | 339 |
| 465 | 20231106 | 111600 | 1166121400 | 13770 | 13770 | 13780 | 13770 | 584 |
| 466 | 20231106 | 111500 | 1158078720 | 13780 | 13770 | 13780 | 13770 | 48 |
| 467 | 20231106 | 111400 | 1157417730 | 13780 | 13780 | 13790 | 13780 | 112 |
| 468 | 20231106 | 111300 | 1155874350 | 13780 | 13780 | 13790 | 13770 | 238 |
| 469 | 20231106 | 111200 | 1152594730 | 13780 | 13780 | 13780 | 13770 | 1849 |
| 470 | 20231106 | 111100 | 1127115560 | 13780 | 13780 | 13780 | 13770 | 311 |
| 471 | 20231106 | 111000 | 1122829990 | 13780 | 13780 | 13790 | 13780 | 708 |
| 472 | 20231106 | 110900 | 1113073550 | 13780 | 13780 | 13790 | 13780 | 251 |
| 473 | 20231106 | 110800 | 1109614760 | 13780 | 13800 | 13800 | 13780 | 658 |
| 474 | 20231106 | 110700 | 1100546600 | 13790 | 13810 | 13810 | 13790 | 170 |
| 475 | 20231106 | 110600 | 1098202240 | 13810 | 13790 | 13820 | 13790 | 896 |
| 476 | 20231106 | 110500 | 1085846300 | 13790 | 13800 | 13810 | 13790 | 460 |
| 477 | 20231106 | 110400 | 1079495400 | 13790 | 13790 | 13800 | 13790 | 10 |
| 478 | 20231106 | 110300 | 1079357440 | 13790 | 13800 | 13800 | 13790 | 57 |
| 479 | 20231106 | 110200 | 1078571250 | 13810 | 13790 | 13810 | 13790 | 4 |
| 480 | 20231106 | 110100 | 1078516070 | 13790 | 13790 | 13810 | 13790 | 81 |
| 481 | 20231106 | 110000 | 1077398990 | 13790 | 13790 | 13810 | 13790 | 55 |
| 482 | 20231106 | 105900 | 1076640500 | 13790 | 13810 | 13810 | 13790 | 40 |
| 483 | 20231106 | 105800 | 1076088740 | 13790 | 13800 | 13810 | 13790 | 1172 |
| 484 | 20231106 | 105700 | 1059921230 | 13800 | 13810 | 13820 | 13800 | 565 |
| 485 | 20231106 | 105600 | 1052118820 | 13810 | 13810 | 13810 | 13810 | 32 |
| 486 | 20231106 | 105500 | 1051676900 | 13800 | 13790 | 13800 | 13790 | 573 |
| 487 | 20231106 | 105400 | 1043769580 | 13790 | 13780 | 13800 | 13780 | 333 |
| 488 | 20231106 | 105300 | 1039177510 | 13790 | 13780 | 13800 | 13780 | 13 |
| 489 | 20231106 | 105200 | 1038998240 | 13780 | 13780 | 13800 | 13780 | 733 |
| 490 | 20231106 | 105100 | 1028884350 | 13780 | 13790 | 13790 | 13780 | 41 |
| 491 | 20231106 | 105000 | 1028319360 | 13790 | 13790 | 13790 | 13790 | 18 |
| 492 | 20231106 | 104900 | 1028071140 | 13800 | 13780 | 13800 | 13780 | 17 |
| 493 | 20231106 | 104800 | 1027836720 | 13780 | 13790 | 13790 | 13780 | 69 |
| 494 | 20231106 | 104700 | 1026885710 | 13790 | 13790 | 13790 | 13790 | 159 |
| 495 | 20231106 | 104600 | 1024693100 | 13780 | 13780 | 13780 | 13780 | 55 |
| 496 | 20231106 | 104500 | 1023935200 | 13780 | 13780 | 13790 | 13780 | 71 |
| 497 | 20231106 | 104400 | 1022956800 | 13780 | 13770 | 13790 | 13770 | 9 |
| 498 | 20231106 | 104300 | 1022832770 | 13780 | 13770 | 13780 | 13770 | 110 |
| 499 | 20231106 | 104200 | 1021318040 | 13770 | 13770 | 13770 | 13770 | 58 |
| 500 | 20231106 | 104100 | 1020519380 | 13790 | 13770 | 13790 | 13770 | 36 |
| 501 | 20231106 | 104000 | 1020023390 | 13770 | 13770 | 13780 | 13770 | 123 |
| 502 | 20231106 | 103900 | 1018329670 | 13770 | 13770 | 13790 | 13770 | 134 |
| 503 | 20231106 | 103800 | 1016484450 | 13770 | 13780 | 13800 | 13770 | 336 |
| 504 | 20231106 | 103700 | 1011855250 | 13780 | 13770 | 13780 | 13770 | 3 |
| 505 | 20231106 | 103600 | 1011813930 | 13770 | 13770 | 13780 | 13770 | 73 |
| 506 | 20231106 | 103500 | 1010808710 | 13770 | 13780 | 13780 | 13770 | 37 |
| 507 | 20231106 | 103400 | 1010298900 | 13770 | 13760 | 13770 | 13760 | 284 |
| 508 | 20231106 | 103300 | 1006388760 | 13760 | 13770 | 13770 | 13760 | 66 |
| 509 | 20231106 | 103200 | 1005480420 | 13770 | 13770 | 13770 | 13760 | 11 |
| 510 | 20231106 | 103100 | 1005328990 | 13760 | 13760 | 13770 | 13760 | 6 |
| 511 | 20231106 | 103000 | 1005246420 | 13760 | 13760 | 13760 | 13750 | 1120 |
| 512 | 20231106 | 102900 | 989835890 | 13760 | 13760 | 13760 | 13750 | 12 |
| 513 | 20231106 | 102800 | 989670780 | 13760 | 13750 | 13760 | 13750 | 65 |
| 514 | 20231106 | 102700 | 988776910 | 13750 | 13750 | 13760 | 13750 | 62 |
| 515 | 20231106 | 102600 | 987924400 | 13760 | 13760 | 13760 | 13750 | 24 |
| 516 | 20231106 | 102500 | 987594200 | 13750 | 13750 | 13750 | 13750 | 3 |
| 517 | 20231106 | 102400 | 987552950 | 13750 | 13750 | 13760 | 13750 | 2554 |
| 518 | 20231106 | 102300 | 952435420 | 13750 | 13750 | 13760 | 13750 | 437 |
| 519 | 20231106 | 102200 | 946426660 | 13750 | 13770 | 13780 | 13750 | 1181 |
| 520 | 20231106 | 102100 | 930183640 | 13770 | 13770 | 13770 | 13770 | 39 |
| 521 | 20231106 | 102000 | 929646610 | 13770 | 13800 | 13800 | 13750 | 4205 |
| 522 | 20231106 | 101900 | 871779180 | 13810 | 13760 | 13810 | 13760 | 95 |
| 523 | 20231106 | 101800 | 870470590 | 13760 | 13790 | 13800 | 13760 | 342 |
| 524 | 20231106 | 101700 | 865763980 | 13780 | 13780 | 13840 | 13780 | 1440 |
| 525 | 20231106 | 101600 | 845862840 | 13780 | 13770 | 13780 | 13760 | 55 |
| 526 | 20231106 | 101500 | 845105630 | 13770 | 13770 | 13800 | 13770 | 1256 |
| 527 | 20231106 | 101400 | 827810060 | 13770 | 13810 | 13820 | 13770 | 1850 |
| 528 | 20231106 | 101300 | 802262550 | 13820 | 13810 | 13820 | 13810 | 215 |
| 529 | 20231106 | 101200 | 799291360 | 13810 | 13800 | 13840 | 13800 | 3691 |
| 530 | 20231106 | 101100 | 748274180 | 13790 | 13780 | 13800 | 13750 | 5081 |
| 531 | 20231106 | 101000 | 678204900 | 13750 | 13740 | 13790 | 13730 | 776 |
| 532 | 20231106 | 100900 | 667534850 | 13740 | 13770 | 13770 | 13740 | 6 |
| 533 | 20231106 | 100800 | 667452380 | 13730 | 13710 | 13750 | 13710 | 3971 |
| 534 | 20231106 | 100700 | 612908890 | 13710 | 13730 | 13730 | 13710 | 1164 |
| 535 | 20231106 | 100600 | 596945430 | 13730 | 13730 | 13750 | 13730 | 197 |
| 536 | 20231106 | 100500 | 594239660 | 13770 | 13770 | 13780 | 13750 | 959 |
| 537 | 20231106 | 100400 | 581050220 | 13790 | 13750 | 13790 | 13750 | 843 |
| 538 | 20231106 | 100300 | 569426970 | 13750 | 13780 | 13790 | 13750 | 256 |
| 539 | 20231106 | 100200 | 565900430 | 13780 | 13780 | 13780 | 13780 | 4 |
| 540 | 20231106 | 100100 | 565845310 | 13750 | 13720 | 13750 | 13720 | 501 |
| 541 | 20231106 | 100000 | 558962900 | 13710 | 13710 | 13710 | 13710 | 1 |
| 542 | 20231106 | 095900 | 558949190 | 13710 | 13710 | 13710 | 13710 | 0 |
| 543 | 20231106 | 095800 | 558949190 | 13710 | 13710 | 13710 | 13710 | 0 |
| 544 | 20231106 | 095700 | 558949190 | 13710 | 13710 | 13710 | 13710 | 185 |
| 545 | 20231106 | 095600 | 556412840 | 13710 | 13710 | 13710 | 13710 | 78 |
| 546 | 20231106 | 095500 | 555343460 | 13710 | 13700 | 13710 | 13700 | 582 |
| 547 | 20231106 | 095400 | 547369960 | 13710 | 13710 | 13710 | 13700 | 100 |
| 548 | 20231106 | 095300 | 545999060 | 13710 | 13710 | 13710 | 13710 | 0 |
| 549 | 20231106 | 095200 | 545999060 | 13710 | 13710 | 13710 | 13710 | 379 |
| 550 | 20231106 | 095100 | 540802970 | 13730 | 13700 | 13730 | 13700 | 680 |
| 551 | 20231106 | 095000 | 531481570 | 13700 | 13710 | 13720 | 13700 | 2926 |
| 552 | 20231106 | 094900 | 491382490 | 13710 | 13720 | 13720 | 13710 | 145 |
| 553 | 20231106 | 094800 | 489393540 | 13720 | 13710 | 13720 | 13710 | 656 |
| 554 | 20231106 | 094700 | 480393320 | 13710 | 13720 | 13720 | 13710 | 874 |
| 555 | 20231106 | 094600 | 468409540 | 13710 | 13720 | 13720 | 13710 | 1775 |
| 556 | 20231106 | 094500 | 444063290 | 13720 | 13720 | 13720 | 13720 | 190 |
| 557 | 20231106 | 094400 | 441456490 | 13730 | 13730 | 13730 | 13730 | 650 |
| 558 | 20231106 | 094300 | 432531990 | 13740 | 13760 | 13760 | 13740 | 3274 |
| 559 | 20231106 | 094200 | 387486150 | 13770 | 13770 | 13780 | 13770 | 2292 |
| 560 | 20231106 | 094100 | 355922690 | 13770 | 13770 | 13770 | 13770 | 31 |
| 561 | 20231106 | 094000 | 355495820 | 13780 | 13770 | 13780 | 13770 | 91 |
| 562 | 20231106 | 093900 | 354242630 | 13780 | 13780 | 13780 | 13780 | 1597 |
| 563 | 20231106 | 093800 | 332235970 | 13780 | 13780 | 13780 | 13780 | 32 |
| 564 | 20231106 | 093700 | 331795010 | 13780 | 13790 | 13790 | 13780 | 15 |
| 565 | 20231106 | 093600 | 331588300 | 13790 | 13790 | 13790 | 13790 | 2 |
| 566 | 20231106 | 093500 | 331560720 | 13770 | 13740 | 13770 | 13740 | 234 |
| 567 | 20231106 | 093400 | 328340010 | 13720 | 13760 | 13760 | 13720 | 2157 |
| 568 | 20231106 | 093300 | 298719790 | 13750 | 13750 | 13750 | 13750 | 0 |
| 569 | 20231106 | 093200 | 298719790 | 13750 | 13750 | 13750 | 13750 | 10 |
| 570 | 20231106 | 093100 | 298582290 | 13750 | 13740 | 13750 | 13740 | 206 |
| 571 | 20231106 | 093000 | 295750790 | 13740 | 13750 | 13750 | 13740 | 187 |
| 572 | 20231106 | 092900 | 293181100 | 13750 | 13740 | 13750 | 13740 | 224 |
| 573 | 20231106 | 092800 | 290103330 | 13740 | 13750 | 13750 | 13740 | 234 |
| 574 | 20231106 | 092700 | 286885840 | 13750 | 13780 | 13780 | 13750 | 514 |
| 575 | 20231106 | 092600 | 279809060 | 13780 | 13780 | 13780 | 13780 | 15 |
| 576 | 20231106 | 092500 | 279602360 | 13780 | 13790 | 13810 | 13780 | 401 |
| 577 | 20231106 | 092400 | 274072640 | 13790 | 13780 | 13790 | 13780 | 134 |
| 578 | 20231106 | 092300 | 272224860 | 13780 | 13790 | 13790 | 13770 | 228 |
| 579 | 20231106 | 092200 | 269084250 | 13790 | 13780 | 13790 | 13780 | 360 |
| 580 | 20231106 | 092100 | 264123430 | 13760 | 13750 | 13760 | 13750 | 165 |
| 581 | 20231106 | 092000 | 261853660 | 13750 | 13740 | 13750 | 13730 | 1400 |
| 582 | 20231106 | 091900 | 242614540 | 13750 | 13740 | 13750 | 13740 | 261 |
| 583 | 20231106 | 091800 | 239026340 | 13740 | 13740 | 13740 | 13720 | 466 |
| 584 | 20231106 | 091700 | 232631350 | 13750 | 13750 | 13750 | 13750 | 1 |
| 585 | 20231106 | 091600 | 232617600 | 13740 | 13740 | 13740 | 13740 | 3 |
| 586 | 20231106 | 091500 | 232576380 | 13720 | 13700 | 13720 | 13700 | 554 |
| 587 | 20231106 | 091400 | 224978220 | 13700 | 13740 | 13740 | 13700 | 345 |
| 588 | 20231106 | 091300 | 220244250 | 13740 | 13690 | 13740 | 13690 | 459 |
| 589 | 20231106 | 091200 | 213949320 | 13690 | 13720 | 13720 | 13690 | 2428 |
| 590 | 20231106 | 091100 | 180681580 | 13720 | 13720 | 13740 | 13720 | 647 |
| 591 | 20231106 | 091000 | 171804680 | 13750 | 13750 | 13750 | 13720 | 227 |
| 592 | 20231106 | 090900 | 168687840 | 13750 | 13730 | 13750 | 13720 | 1796 |
| 593 | 20231106 | 090800 | 144041080 | 13720 | 13730 | 13730 | 13720 | 487 |
| 594 | 20231106 | 090700 | 137356560 | 13710 | 13720 | 13780 | 13710 | 721 |
| 595 | 20231106 | 090600 | 127446370 | 13700 | 13720 | 13730 | 13700 | 2421 |
| 596 | 20231106 | 090500 | 94245600 | 13730 | 13780 | 13790 | 13730 | 2926 |
| 597 | 20231106 | 090400 | 53975450 | 13790 | 13810 | 13810 | 13790 | 310 |
| 598 | 20231106 | 090300 | 49699620 | 13810 | 13830 | 13840 | 13810 | 1046 |
| 599 | 20231106 | 090200 | 35238800 | 13820 | 13820 | 13830 | 13820 | 276 |
| 600 | 20231106 | 090100 | 31424280 | 13850 | 13810 | 13850 | 13780 | 769 |
| 601 | 20231106 | 090000 | 20800410 | 13780 | 13760 | 13810 | 13760 | 1511 |