33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 8039 |
| 3 | 20231106 | 191400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 4 | 20231106 | 191300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 5 | 20231106 | 191200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 6 | 20231106 | 191100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 7 | 20231106 | 191000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 8 | 20231106 | 190900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 9 | 20231106 | 190800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 10 | 20231106 | 190700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 11 | 20231106 | 190600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 12 | 20231106 | 190500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 13 | 20231106 | 190400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 14 | 20231106 | 190300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 15 | 20231106 | 190200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 16 | 20231106 | 190100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 17 | 20231106 | 190000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 18 | 20231106 | 185900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 19 | 20231106 | 185800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 20 | 20231106 | 185700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 21 | 20231106 | 185600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 22 | 20231106 | 185500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 23 | 20231106 | 185400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 24 | 20231106 | 185300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 25 | 20231106 | 185200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 26 | 20231106 | 185100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 27 | 20231106 | 185000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 28 | 20231106 | 184900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 29 | 20231106 | 184800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 30 | 20231106 | 184700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 31 | 20231106 | 184600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 32 | 20231106 | 184500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 8039 |
| 33 | 20231106 | 184400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 34 | 20231106 | 184300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 35 | 20231106 | 184200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 36 | 20231106 | 184100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 37 | 20231106 | 184000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 38 | 20231106 | 183900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 39 | 20231106 | 183800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 40 | 20231106 | 183700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 41 | 20231106 | 183600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 42 | 20231106 | 183500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 43 | 20231106 | 183400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 44 | 20231106 | 183300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 45 | 20231106 | 183200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 46 | 20231106 | 183100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 47 | 20231106 | 183000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 48 | 20231106 | 182900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 49 | 20231106 | 182800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 50 | 20231106 | 182700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 51 | 20231106 | 182600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 52 | 20231106 | 182500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 53 | 20231106 | 182400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 54 | 20231106 | 182300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 55 | 20231106 | 182200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 56 | 20231106 | 182100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 57 | 20231106 | 182000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 58 | 20231106 | 181900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 59 | 20231106 | 181800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 60 | 20231106 | 181700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 61 | 20231106 | 181600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 62 | 20231106 | 181500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 8039 |
| 63 | 20231106 | 181400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 64 | 20231106 | 181300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 65 | 20231106 | 181200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 66 | 20231106 | 181100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 67 | 20231106 | 181000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 68 | 20231106 | 180900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 69 | 20231106 | 180800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 70 | 20231106 | 180700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 71 | 20231106 | 180600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 72 | 20231106 | 180500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 73 | 20231106 | 180400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 74 | 20231106 | 180300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 75 | 20231106 | 180200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 76 | 20231106 | 180100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 77 | 20231106 | 180000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 78 | 20231106 | 175900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 79 | 20231106 | 175800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 80 | 20231106 | 175700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 81 | 20231106 | 175600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 82 | 20231106 | 175500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 83 | 20231106 | 175400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 84 | 20231106 | 175300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 85 | 20231106 | 175200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 86 | 20231106 | 175100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 87 | 20231106 | 175000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 88 | 20231106 | 174900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 89 | 20231106 | 174800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 90 | 20231106 | 174700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 91 | 20231106 | 174600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 92 | 20231106 | 174500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 8039 |
| 93 | 20231106 | 174400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 94 | 20231106 | 174300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 95 | 20231106 | 174200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 96 | 20231106 | 174100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 97 | 20231106 | 174000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 98 | 20231106 | 173900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 99 | 20231106 | 173800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 100 | 20231106 | 173700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 101 | 20231106 | 173600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 102 | 20231106 | 173500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 103 | 20231106 | 173400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 104 | 20231106 | 173300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 105 | 20231106 | 173200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 106 | 20231106 | 173100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 107 | 20231106 | 173000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 108 | 20231106 | 172900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 109 | 20231106 | 172800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 110 | 20231106 | 172700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 111 | 20231106 | 172600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 112 | 20231106 | 172500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 113 | 20231106 | 172400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 114 | 20231106 | 172300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 115 | 20231106 | 172200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 116 | 20231106 | 172100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 117 | 20231106 | 172000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 118 | 20231106 | 171900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 119 | 20231106 | 171800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 120 | 20231106 | 171700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 121 | 20231106 | 171600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 122 | 20231106 | 171500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 8039 |
| 123 | 20231106 | 171400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 124 | 20231106 | 171300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 125 | 20231106 | 171200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 126 | 20231106 | 171100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 127 | 20231106 | 171000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 128 | 20231106 | 170900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 129 | 20231106 | 170800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 130 | 20231106 | 170700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 131 | 20231106 | 170600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 132 | 20231106 | 170500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 133 | 20231106 | 170400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 134 | 20231106 | 170300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 135 | 20231106 | 170200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 136 | 20231106 | 170100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 137 | 20231106 | 170000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 138 | 20231106 | 165900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 139 | 20231106 | 165800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 140 | 20231106 | 165700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 141 | 20231106 | 165600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 142 | 20231106 | 165500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 143 | 20231106 | 165400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 144 | 20231106 | 165300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 145 | 20231106 | 165200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 146 | 20231106 | 165100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 147 | 20231106 | 165000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 148 | 20231106 | 164900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 149 | 20231106 | 164800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 150 | 20231106 | 164700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 151 | 20231106 | 164600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 152 | 20231106 | 164500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 8039 |
| 153 | 20231106 | 164400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 154 | 20231106 | 164300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 155 | 20231106 | 164200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 156 | 20231106 | 164100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 157 | 20231106 | 164000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 158 | 20231106 | 163900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 159 | 20231106 | 163800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 160 | 20231106 | 163700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 161 | 20231106 | 163600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 162 | 20231106 | 163500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 163 | 20231106 | 163400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 164 | 20231106 | 163300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 165 | 20231106 | 163200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 166 | 20231106 | 163100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 167 | 20231106 | 163000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 168 | 20231106 | 162900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 169 | 20231106 | 162800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 170 | 20231106 | 162700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 171 | 20231106 | 162600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 172 | 20231106 | 162500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 173 | 20231106 | 162400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 174 | 20231106 | 162300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 175 | 20231106 | 162200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 176 | 20231106 | 162100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 177 | 20231106 | 162000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 178 | 20231106 | 161900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 179 | 20231106 | 161800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 180 | 20231106 | 161700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 181 | 20231106 | 161600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 182 | 20231106 | 161500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 8039 |
| 183 | 20231106 | 161400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 184 | 20231106 | 161300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 185 | 20231106 | 161200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 186 | 20231106 | 161100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 187 | 20231106 | 161000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 188 | 20231106 | 160900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 189 | 20231106 | 160800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 190 | 20231106 | 160700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 191 | 20231106 | 160600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 192 | 20231106 | 160500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 193 | 20231106 | 160400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 194 | 20231106 | 160300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 195 | 20231106 | 160200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 196 | 20231106 | 160100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 197 | 20231106 | 160000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 198 | 20231106 | 155900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 199 | 20231106 | 155800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 200 | 20231106 | 155700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 201 | 20231106 | 155600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 202 | 20231106 | 155500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 203 | 20231106 | 155400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 204 | 20231106 | 155300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 205 | 20231106 | 155200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 206 | 20231106 | 155100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 207 | 20231106 | 155000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 208 | 20231106 | 154900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 209 | 20231106 | 154800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 210 | 20231106 | 154700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 211 | 20231106 | 154600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 212 | 20231106 | 154500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 8039 |
| 213 | 20231106 | 154400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 214 | 20231106 | 154300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 215 | 20231106 | 154200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 216 | 20231106 | 154100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 217 | 20231106 | 154000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 218 | 20231106 | 153900 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 219 | 20231106 | 153800 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 220 | 20231106 | 153700 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 221 | 20231106 | 153600 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 222 | 20231106 | 153500 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 223 | 20231106 | 153400 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 224 | 20231106 | 153300 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 225 | 20231106 | 153200 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 226 | 20231106 | 153100 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 0 |
| 227 | 20231106 | 153000 | 8597448090 | 18420 | 18420 | 18420 | 18420 | 8039 |
| 228 | 20231106 | 152900 | 8449369710 | 18380 | 18380 | 18380 | 18380 | 0 |
| 229 | 20231106 | 152800 | 8449369710 | 18380 | 18380 | 18380 | 18380 | 0 |
| 230 | 20231106 | 152700 | 8449369710 | 18380 | 18380 | 18380 | 18380 | 0 |
| 231 | 20231106 | 152600 | 8449369710 | 18380 | 18380 | 18380 | 18380 | 0 |
| 232 | 20231106 | 152500 | 8449369710 | 18380 | 18380 | 18380 | 18380 | 0 |
| 233 | 20231106 | 152400 | 8449369710 | 18380 | 18380 | 18380 | 18380 | 0 |
| 234 | 20231106 | 152300 | 8449369710 | 18380 | 18380 | 18380 | 18380 | 0 |
| 235 | 20231106 | 152200 | 8449369710 | 18380 | 18380 | 18380 | 18380 | 0 |
| 236 | 20231106 | 152100 | 8449369710 | 18380 | 18380 | 18380 | 18380 | 0 |
| 237 | 20231106 | 152000 | 8449369710 | 18380 | 18380 | 18380 | 18380 | 0 |
| 238 | 20231106 | 151900 | 8449369710 | 18380 | 18380 | 18400 | 18380 | 886 |
| 239 | 20231106 | 151800 | 8433077280 | 18390 | 18370 | 18390 | 18370 | 3016 |
| 240 | 20231106 | 151700 | 8377647780 | 18370 | 18380 | 18380 | 18370 | 322 |
| 241 | 20231106 | 151600 | 8371731480 | 18380 | 18370 | 18420 | 18370 | 894 |
| 242 | 20231106 | 151500 | 8355297360 | 18370 | 18360 | 18370 | 18360 | 380 |
| 243 | 20231106 | 151400 | 8348317370 | 18360 | 18370 | 18370 | 18360 | 552 |
| 244 | 20231106 | 151300 | 8338180230 | 18360 | 18370 | 18370 | 18360 | 335 |
| 245 | 20231106 | 151200 | 8332029520 | 18370 | 18370 | 18370 | 18360 | 1109 |
| 246 | 20231106 | 151100 | 8311657310 | 18370 | 18360 | 18370 | 18360 | 140 |
| 247 | 20231106 | 151000 | 8309086450 | 18360 | 18330 | 18360 | 18330 | 232 |
| 248 | 20231106 | 150900 | 8304827140 | 18350 | 18320 | 18350 | 18320 | 2736 |
| 249 | 20231106 | 150800 | 8254670140 | 18320 | 18330 | 18340 | 18320 | 1064 |
| 250 | 20231106 | 150700 | 8235167950 | 18340 | 18340 | 18340 | 18330 | 1929 |
| 251 | 20231106 | 150600 | 8199791090 | 18340 | 18330 | 18340 | 18330 | 610 |
| 252 | 20231106 | 150500 | 8188606740 | 18340 | 18340 | 18340 | 18330 | 203 |
| 253 | 20231106 | 150400 | 8184884340 | 18340 | 18340 | 18340 | 18340 | 177 |
| 254 | 20231106 | 150300 | 8181638160 | 18340 | 18330 | 18340 | 18330 | 842 |
| 255 | 20231106 | 150200 | 8166203870 | 18320 | 18330 | 18330 | 18320 | 97 |
| 256 | 20231106 | 150100 | 8164425980 | 18320 | 18330 | 18330 | 18320 | 162 |
| 257 | 20231106 | 150000 | 8161457420 | 18330 | 18330 | 18330 | 18320 | 545 |
| 258 | 20231106 | 145900 | 8151467650 | 18330 | 18330 | 18330 | 18320 | 630 |
| 259 | 20231106 | 145800 | 8139919850 | 18340 | 18330 | 18340 | 18330 | 54 |
| 260 | 20231106 | 145700 | 8138929810 | 18330 | 18330 | 18340 | 18330 | 231 |
| 261 | 20231106 | 145600 | 8134695090 | 18340 | 18330 | 18340 | 18330 | 38 |
| 262 | 20231106 | 145500 | 8133998320 | 18330 | 18340 | 18340 | 18330 | 163 |
| 263 | 20231106 | 145400 | 8131010000 | 18340 | 18340 | 18340 | 18330 | 307 |
| 264 | 20231106 | 145300 | 8125379650 | 18340 | 18320 | 18340 | 18320 | 2174 |
| 265 | 20231106 | 145200 | 8085531000 | 18320 | 18320 | 18320 | 18310 | 964 |
| 266 | 20231106 | 145100 | 8067875520 | 18320 | 18370 | 18370 | 18320 | 1100 |
| 267 | 20231106 | 145000 | 8047702020 | 18370 | 18370 | 18370 | 18360 | 2385 |
| 268 | 20231106 | 144900 | 8003893930 | 18370 | 18360 | 18370 | 18360 | 150 |
| 269 | 20231106 | 144800 | 8001138560 | 18360 | 18360 | 18370 | 18360 | 207 |
| 270 | 20231106 | 144700 | 7997337580 | 18360 | 18360 | 18360 | 18350 | 490 |
| 271 | 20231106 | 144600 | 7988342340 | 18370 | 18380 | 18400 | 18370 | 908 |
| 272 | 20231106 | 144500 | 7971645790 | 18370 | 18370 | 18390 | 18370 | 57 |
| 273 | 20231106 | 144400 | 7970598670 | 18350 | 18390 | 18400 | 18320 | 1301 |
| 274 | 20231106 | 144300 | 7946722980 | 18400 | 18380 | 18400 | 18380 | 94 |
| 275 | 20231106 | 144200 | 7944995010 | 18380 | 18420 | 18430 | 18380 | 1415 |
| 276 | 20231106 | 144100 | 7918936580 | 18430 | 18390 | 18430 | 18390 | 1499 |
| 277 | 20231106 | 144000 | 7891337520 | 18390 | 18350 | 18390 | 18350 | 506 |
| 278 | 20231106 | 143900 | 7882038490 | 18350 | 18350 | 18360 | 18350 | 271 |
| 279 | 20231106 | 143800 | 7877065130 | 18350 | 18320 | 18350 | 18320 | 267 |
| 280 | 20231106 | 143700 | 7872168950 | 18320 | 18330 | 18330 | 18310 | 531 |
| 281 | 20231106 | 143600 | 7862443000 | 18320 | 18330 | 18330 | 18320 | 374 |
| 282 | 20231106 | 143500 | 7855591290 | 18330 | 18320 | 18350 | 18310 | 1602 |
| 283 | 20231106 | 143400 | 7826220450 | 18330 | 18410 | 18420 | 18330 | 1238 |
| 284 | 20231106 | 143300 | 7803461570 | 18410 | 18460 | 18470 | 18410 | 1919 |
| 285 | 20231106 | 143200 | 7768086000 | 18470 | 18470 | 18480 | 18460 | 1093 |
| 286 | 20231106 | 143100 | 7747901220 | 18470 | 18480 | 18480 | 18460 | 438 |
| 287 | 20231106 | 143000 | 7739812870 | 18480 | 18490 | 18490 | 18480 | 365 |
| 288 | 20231106 | 142900 | 7733066400 | 18490 | 18510 | 18520 | 18490 | 399 |
| 289 | 20231106 | 142800 | 7725681870 | 18510 | 18520 | 18520 | 18510 | 76 |
| 290 | 20231106 | 142700 | 7724274690 | 18520 | 18490 | 18520 | 18480 | 1363 |
| 291 | 20231106 | 142600 | 7699056850 | 18490 | 18470 | 18490 | 18460 | 744 |
| 292 | 20231106 | 142500 | 7685320680 | 18470 | 18470 | 18470 | 18470 | 555 |
| 293 | 20231106 | 142400 | 7675069830 | 18460 | 18480 | 18480 | 18460 | 445 |
| 294 | 20231106 | 142300 | 7666852910 | 18490 | 18500 | 18510 | 18490 | 397 |
| 295 | 20231106 | 142200 | 7659509080 | 18520 | 18520 | 18530 | 18520 | 124 |
| 296 | 20231106 | 142100 | 7657212590 | 18500 | 18550 | 18550 | 18500 | 1338 |
| 297 | 20231106 | 142000 | 7632415260 | 18550 | 18540 | 18570 | 18540 | 1218 |
| 298 | 20231106 | 141900 | 7609808360 | 18540 | 18490 | 18540 | 18490 | 1863 |
| 299 | 20231106 | 141800 | 7575343410 | 18490 | 18470 | 18490 | 18470 | 1854 |
| 300 | 20231106 | 141700 | 7541091360 | 18470 | 18470 | 18470 | 18470 | 414 |
| 301 | 20231106 | 141600 | 7533444780 | 18460 | 18440 | 18460 | 18430 | 2918 |
| 302 | 20231106 | 141500 | 7479620180 | 18440 | 18430 | 18440 | 18420 | 706 |
| 303 | 20231106 | 141400 | 7466605180 | 18420 | 18350 | 18420 | 18350 | 7238 |
| 304 | 20231106 | 141300 | 7333582550 | 18350 | 18350 | 18350 | 18350 | 51 |
| 305 | 20231106 | 141200 | 7332646700 | 18350 | 18350 | 18350 | 18350 | 75 |
| 306 | 20231106 | 141100 | 7331270450 | 18340 | 18340 | 18350 | 18340 | 104 |
| 307 | 20231106 | 141000 | 7329363080 | 18350 | 18340 | 18350 | 18340 | 202 |
| 308 | 20231106 | 140900 | 7325657240 | 18340 | 18310 | 18350 | 18300 | 577 |
| 309 | 20231106 | 140800 | 7315086240 | 18310 | 18300 | 18310 | 18300 | 132 |
| 310 | 20231106 | 140700 | 7312669360 | 18310 | 18350 | 18350 | 18310 | 459 |
| 311 | 20231106 | 140600 | 7304254150 | 18350 | 18350 | 18350 | 18350 | 349 |
| 312 | 20231106 | 140500 | 7297850000 | 18340 | 18350 | 18350 | 18340 | 53 |
| 313 | 20231106 | 140400 | 7296877950 | 18350 | 18340 | 18350 | 18340 | 471 |
| 314 | 20231106 | 140300 | 7288239150 | 18350 | 18350 | 18350 | 18350 | 103 |
| 315 | 20231106 | 140200 | 7286349100 | 18350 | 18350 | 18350 | 18350 | 23 |
| 316 | 20231106 | 140100 | 7285927050 | 18350 | 18340 | 18350 | 18340 | 511 |
| 317 | 20231106 | 140000 | 7276551140 | 18340 | 18320 | 18340 | 18320 | 796 |
| 318 | 20231106 | 135900 | 7261959740 | 18320 | 18310 | 18320 | 18310 | 40 |
| 319 | 20231106 | 135800 | 7261227290 | 18310 | 18290 | 18310 | 18290 | 1286 |
| 320 | 20231106 | 135700 | 7237700520 | 18300 | 18300 | 18300 | 18290 | 31 |
| 321 | 20231106 | 135600 | 7237133230 | 18300 | 18300 | 18300 | 18300 | 2 |
| 322 | 20231106 | 135500 | 7237096630 | 18310 | 18320 | 18320 | 18310 | 465 |
| 323 | 20231106 | 135400 | 7228578640 | 18310 | 18290 | 18310 | 18280 | 680 |
| 324 | 20231106 | 135300 | 7216139730 | 18290 | 18290 | 18290 | 18290 | 200 |
| 325 | 20231106 | 135200 | 7212481730 | 18290 | 18290 | 18290 | 18290 | 4 |
| 326 | 20231106 | 135100 | 7212408570 | 18290 | 18300 | 18300 | 18290 | 413 |
| 327 | 20231106 | 135000 | 7204854660 | 18300 | 18300 | 18300 | 18300 | 249 |
| 328 | 20231106 | 134900 | 7200297960 | 18310 | 18310 | 18310 | 18310 | 11 |
| 329 | 20231106 | 134800 | 7200096550 | 18310 | 18310 | 18320 | 18310 | 575 |
| 330 | 20231106 | 134700 | 7189567440 | 18310 | 18290 | 18310 | 18290 | 1706 |
| 331 | 20231106 | 134600 | 7158361370 | 18290 | 18320 | 18320 | 18290 | 392 |
| 332 | 20231106 | 134500 | 7151181210 | 18320 | 18320 | 18320 | 18320 | 4 |
| 333 | 20231106 | 134400 | 7151107930 | 18320 | 18320 | 18320 | 18320 | 274 |
| 334 | 20231106 | 134300 | 7146088250 | 18320 | 18300 | 18320 | 18300 | 486 |
| 335 | 20231106 | 134200 | 7137188760 | 18300 | 18300 | 18300 | 18300 | 400 |
| 336 | 20231106 | 134100 | 7129868760 | 18300 | 18310 | 18310 | 18300 | 542 |
| 337 | 20231106 | 134000 | 7119947710 | 18310 | 18290 | 18310 | 18290 | 96 |
| 338 | 20231106 | 133900 | 7118191750 | 18290 | 18290 | 18290 | 18290 | 1 |
| 339 | 20231106 | 133800 | 7118173460 | 18310 | 18300 | 18310 | 18300 | 165 |
| 340 | 20231106 | 133700 | 7115152510 | 18280 | 18280 | 18280 | 18280 | 23 |
| 341 | 20231106 | 133600 | 7114732070 | 18280 | 18320 | 18320 | 18280 | 1327 |
| 342 | 20231106 | 133500 | 7090458280 | 18330 | 18320 | 18330 | 18320 | 204 |
| 343 | 20231106 | 133400 | 7086720960 | 18330 | 18330 | 18330 | 18330 | 281 |
| 344 | 20231106 | 133300 | 7081570230 | 18330 | 18340 | 18350 | 18330 | 2098 |
| 345 | 20231106 | 133200 | 7043094540 | 18340 | 18340 | 18340 | 18340 | 345 |
| 346 | 20231106 | 133100 | 7036767240 | 18330 | 18330 | 18330 | 18330 | 1052 |
| 347 | 20231106 | 133000 | 7017484080 | 18330 | 18320 | 18330 | 18320 | 39 |
| 348 | 20231106 | 132900 | 7016769410 | 18320 | 18330 | 18330 | 18320 | 1031 |
| 349 | 20231106 | 132800 | 6997871800 | 18330 | 18330 | 18330 | 18320 | 88 |
| 350 | 20231106 | 132700 | 6996258780 | 18330 | 18330 | 18330 | 18320 | 93 |
| 351 | 20231106 | 132600 | 6994554110 | 18330 | 18330 | 18330 | 18330 | 52 |
| 352 | 20231106 | 132500 | 6993600950 | 18330 | 18330 | 18330 | 18320 | 159 |
| 353 | 20231106 | 132400 | 6990687480 | 18330 | 18330 | 18330 | 18330 | 120 |
| 354 | 20231106 | 132300 | 6988487880 | 18330 | 18330 | 18330 | 18330 | 42 |
| 355 | 20231106 | 132200 | 6987718020 | 18330 | 18320 | 18330 | 18320 | 130 |
| 356 | 20231106 | 132100 | 6985335130 | 18320 | 18330 | 18330 | 18320 | 11 |
| 357 | 20231106 | 132000 | 6985133520 | 18320 | 18330 | 18330 | 18320 | 678 |
| 358 | 20231106 | 131900 | 6972705970 | 18330 | 18320 | 18330 | 18320 | 85 |
| 359 | 20231106 | 131800 | 6971148430 | 18320 | 18320 | 18320 | 18320 | 0 |
| 360 | 20231106 | 131700 | 6971148430 | 18320 | 18330 | 18330 | 18320 | 223 |
| 361 | 20231106 | 131600 | 6967062150 | 18330 | 18340 | 18340 | 18330 | 565 |
| 362 | 20231106 | 131500 | 6956705260 | 18330 | 18340 | 18340 | 18330 | 197 |
| 363 | 20231106 | 131400 | 6953092750 | 18340 | 18310 | 18340 | 18310 | 112 |
| 364 | 20231106 | 131300 | 6951040750 | 18340 | 18300 | 18340 | 18300 | 15845 |
| 365 | 20231106 | 131200 | 6660918230 | 18290 | 18290 | 18290 | 18280 | 301 |
| 366 | 20231106 | 131100 | 6655413340 | 18290 | 18280 | 18290 | 18280 | 35 |
| 367 | 20231106 | 131000 | 6654773340 | 18290 | 18290 | 18290 | 18290 | 550 |
| 368 | 20231106 | 130900 | 6644713840 | 18300 | 18300 | 18300 | 18300 | 4 |
| 369 | 20231106 | 130800 | 6644640640 | 18290 | 18290 | 18290 | 18290 | 217 |
| 370 | 20231106 | 130700 | 6640671710 | 18290 | 18270 | 18290 | 18270 | 155 |
| 371 | 20231106 | 130600 | 6637839760 | 18260 | 18260 | 18260 | 18260 | 216 |
| 372 | 20231106 | 130500 | 6633895600 | 18260 | 18240 | 18260 | 18240 | 36 |
| 373 | 20231106 | 130400 | 6633238340 | 18240 | 18250 | 18260 | 18240 | 286 |
| 374 | 20231106 | 130300 | 6628019080 | 18250 | 18250 | 18250 | 18250 | 170 |
| 375 | 20231106 | 130200 | 6624916580 | 18250 | 18250 | 18250 | 18250 | 3 |
| 376 | 20231106 | 130100 | 6624861830 | 18250 | 18250 | 18250 | 18250 | 273 |
| 377 | 20231106 | 130000 | 6619879580 | 18250 | 18260 | 18260 | 18250 | 97 |
| 378 | 20231106 | 125900 | 6618108580 | 18250 | 18260 | 18260 | 18250 | 27 |
| 379 | 20231106 | 125800 | 6617615760 | 18260 | 18260 | 18260 | 18260 | 390 |
| 380 | 20231106 | 125700 | 6610494360 | 18260 | 18290 | 18300 | 18250 | 956 |
| 381 | 20231106 | 125600 | 6593011170 | 18280 | 18250 | 18280 | 18250 | 1209 |
| 382 | 20231106 | 125500 | 6570933900 | 18260 | 18250 | 18260 | 18250 | 264 |
| 383 | 20231106 | 125400 | 6566113920 | 18250 | 18230 | 18250 | 18230 | 103 |
| 384 | 20231106 | 125300 | 6564235250 | 18230 | 18250 | 18250 | 18230 | 41 |
| 385 | 20231106 | 125200 | 6563487470 | 18250 | 18250 | 18250 | 18250 | 225 |
| 386 | 20231106 | 125100 | 6559381220 | 18220 | 18300 | 18300 | 18220 | 1703 |
| 387 | 20231106 | 125000 | 6528275810 | 18300 | 18290 | 18300 | 18290 | 102 |
| 388 | 20231106 | 124900 | 6526410210 | 18290 | 18300 | 18300 | 18290 | 35 |
| 389 | 20231106 | 124800 | 6525769770 | 18300 | 18300 | 18300 | 18300 | 69 |
| 390 | 20231106 | 124700 | 6524507070 | 18300 | 18300 | 18300 | 18290 | 263 |
| 391 | 20231106 | 124600 | 6519695030 | 18300 | 18300 | 18300 | 18290 | 297 |
| 392 | 20231106 | 124500 | 6514261930 | 18290 | 18290 | 18300 | 18290 | 79 |
| 393 | 20231106 | 124400 | 6512816970 | 18280 | 18290 | 18290 | 18280 | 142 |
| 394 | 20231106 | 124300 | 6510220600 | 18290 | 18290 | 18290 | 18280 | 291 |
| 395 | 20231106 | 124200 | 6504900030 | 18290 | 18300 | 18300 | 18290 | 300 |
| 396 | 20231106 | 124100 | 6499411770 | 18300 | 18290 | 18300 | 18290 | 196 |
| 397 | 20231106 | 124000 | 6495826900 | 18290 | 18300 | 18300 | 18290 | 190 |
| 398 | 20231106 | 123900 | 6492351270 | 18300 | 18300 | 18300 | 18300 | 44 |
| 399 | 20231106 | 123800 | 6491546070 | 18290 | 18310 | 18310 | 18290 | 582 |
| 400 | 20231106 | 123700 | 6480890680 | 18310 | 18310 | 18310 | 18310 | 92 |
| 401 | 20231106 | 123600 | 6479206160 | 18310 | 18300 | 18310 | 18300 | 546 |
| 402 | 20231106 | 123500 | 6469210260 | 18300 | 18300 | 18300 | 18290 | 58 |
| 403 | 20231106 | 123400 | 6468149020 | 18300 | 18240 | 18300 | 18240 | 1696 |
| 404 | 20231106 | 123300 | 6437151600 | 18240 | 18240 | 18240 | 18240 | 0 |
| 405 | 20231106 | 123200 | 6437151600 | 18240 | 18240 | 18240 | 18240 | 188 |
| 406 | 20231106 | 123100 | 6433722480 | 18240 | 18170 | 18240 | 18170 | 164 |
| 407 | 20231106 | 123000 | 6430737210 | 18170 | 18150 | 18170 | 18150 | 332 |
| 408 | 20231106 | 122900 | 6424708830 | 18150 | 18160 | 18160 | 18150 | 289 |
| 409 | 20231106 | 122800 | 6419461020 | 18160 | 18170 | 18170 | 18160 | 133 |
| 410 | 20231106 | 122700 | 6417045120 | 18170 | 18190 | 18220 | 18160 | 594 |
| 411 | 20231106 | 122600 | 6406235210 | 18180 | 18200 | 18200 | 18180 | 429 |
| 412 | 20231106 | 122500 | 6398432810 | 18200 | 18220 | 18220 | 18200 | 1503 |
| 413 | 20231106 | 122400 | 6371065860 | 18220 | 18220 | 18230 | 18220 | 559 |
| 414 | 20231106 | 122300 | 6360880780 | 18220 | 18220 | 18220 | 18220 | 26 |
| 415 | 20231106 | 122200 | 6360407060 | 18210 | 18220 | 18220 | 18210 | 656 |
| 416 | 20231106 | 122100 | 6348459390 | 18220 | 18240 | 18240 | 18220 | 310 |
| 417 | 20231106 | 122000 | 6342808280 | 18230 | 18240 | 18240 | 18230 | 86 |
| 418 | 20231106 | 121900 | 6341239700 | 18240 | 18250 | 18270 | 18240 | 326 |
| 419 | 20231106 | 121800 | 6335290360 | 18260 | 18270 | 18270 | 18260 | 346 |
| 420 | 20231106 | 121700 | 6328972350 | 18260 | 18270 | 18270 | 18260 | 23 |
| 421 | 20231106 | 121600 | 6328552330 | 18270 | 18260 | 18270 | 18250 | 163 |
| 422 | 20231106 | 121500 | 6325575860 | 18260 | 18260 | 18260 | 18260 | 270 |
| 423 | 20231106 | 121400 | 6320645660 | 18260 | 18260 | 18260 | 18250 | 353 |
| 424 | 20231106 | 121300 | 6314199890 | 18260 | 18260 | 18260 | 18260 | 5 |
| 425 | 20231106 | 121200 | 6314108590 | 18280 | 18280 | 18280 | 18250 | 123 |
| 426 | 20231106 | 121100 | 6311862770 | 18280 | 18330 | 18340 | 18280 | 136 |
| 427 | 20231106 | 121000 | 6309371800 | 18350 | 18340 | 18350 | 18300 | 853 |
| 428 | 20231106 | 120900 | 6293742710 | 18330 | 18330 | 18330 | 18330 | 34 |
| 429 | 20231106 | 120800 | 6293119490 | 18350 | 18330 | 18350 | 18330 | 43 |
| 430 | 20231106 | 120700 | 6292331260 | 18330 | 18350 | 18350 | 18320 | 364 |
| 431 | 20231106 | 120600 | 6285654760 | 18350 | 18360 | 18360 | 18350 | 127 |
| 432 | 20231106 | 120500 | 6283323050 | 18360 | 18340 | 18360 | 18330 | 299 |
| 433 | 20231106 | 120400 | 6277836690 | 18350 | 18350 | 18350 | 18350 | 261 |
| 434 | 20231106 | 120300 | 6273047340 | 18350 | 18350 | 18350 | 18350 | 53 |
| 435 | 20231106 | 120200 | 6272074790 | 18350 | 18340 | 18350 | 18340 | 117 |
| 436 | 20231106 | 120100 | 6269928630 | 18340 | 18340 | 18340 | 18340 | 450 |
| 437 | 20231106 | 120000 | 6261675630 | 18360 | 18350 | 18360 | 18350 | 261 |
| 438 | 20231106 | 115900 | 6256885350 | 18350 | 18350 | 18350 | 18340 | 161 |
| 439 | 20231106 | 115800 | 6253931270 | 18350 | 18340 | 18360 | 18340 | 263 |
| 440 | 20231106 | 115700 | 6249105820 | 18350 | 18360 | 18360 | 18350 | 572 |
| 441 | 20231106 | 115600 | 6238606280 | 18350 | 18350 | 18360 | 18340 | 177 |
| 442 | 20231106 | 115500 | 6235357660 | 18350 | 18350 | 18350 | 18350 | 136 |
| 443 | 20231106 | 115400 | 6232862060 | 18350 | 18360 | 18360 | 18350 | 581 |
| 444 | 20231106 | 115300 | 6222197110 | 18360 | 18340 | 18360 | 18340 | 124 |
| 445 | 20231106 | 115200 | 6219921800 | 18350 | 18350 | 18350 | 18350 | 76 |
| 446 | 20231106 | 115100 | 6218527200 | 18350 | 18350 | 18350 | 18350 | 29 |
| 447 | 20231106 | 115000 | 6217995050 | 18340 | 18310 | 18340 | 18310 | 391 |
| 448 | 20231106 | 114900 | 6210826890 | 18300 | 18330 | 18330 | 18300 | 46 |
| 449 | 20231106 | 114800 | 6209984910 | 18330 | 18340 | 18340 | 18330 | 171 |
| 450 | 20231106 | 114700 | 6206850450 | 18340 | 18340 | 18340 | 18330 | 309 |
| 451 | 20231106 | 114600 | 6201185330 | 18340 | 18330 | 18340 | 18320 | 419 |
| 452 | 20231106 | 114500 | 6193504680 | 18310 | 18310 | 18310 | 18310 | 89 |
| 453 | 20231106 | 114400 | 6191875090 | 18300 | 18340 | 18340 | 18260 | 1210 |
| 454 | 20231106 | 114300 | 6169731010 | 18350 | 18350 | 18350 | 18350 | 178 |
| 455 | 20231106 | 114200 | 6166464710 | 18350 | 18350 | 18350 | 18350 | 49 |
| 456 | 20231106 | 114100 | 6165565560 | 18350 | 18340 | 18350 | 18320 | 230 |
| 457 | 20231106 | 114000 | 6161346600 | 18340 | 18320 | 18340 | 18320 | 257 |
| 458 | 20231106 | 113900 | 6156637560 | 18320 | 18310 | 18320 | 18300 | 139 |
| 459 | 20231106 | 113800 | 6154091830 | 18310 | 18320 | 18320 | 18310 | 274 |
| 460 | 20231106 | 113700 | 6149074030 | 18310 | 18330 | 18330 | 18310 | 131 |
| 461 | 20231106 | 113600 | 6146675370 | 18320 | 18300 | 18320 | 18300 | 156 |
| 462 | 20231106 | 113500 | 6143818690 | 18310 | 18300 | 18310 | 18300 | 195 |
| 463 | 20231106 | 113400 | 6140249410 | 18300 | 18340 | 18340 | 18300 | 965 |
| 464 | 20231106 | 113300 | 6122559810 | 18350 | 18340 | 18350 | 18340 | 180 |
| 465 | 20231106 | 113200 | 6119256830 | 18350 | 18330 | 18350 | 18330 | 538 |
| 466 | 20231106 | 113100 | 6109384970 | 18330 | 18330 | 18330 | 18330 | 186 |
| 467 | 20231106 | 113000 | 6105975590 | 18330 | 18330 | 18330 | 18320 | 255 |
| 468 | 20231106 | 112900 | 6101302480 | 18330 | 18330 | 18330 | 18320 | 125 |
| 469 | 20231106 | 112800 | 6099011360 | 18330 | 18340 | 18350 | 18330 | 127 |
| 470 | 20231106 | 112700 | 6096681520 | 18350 | 18350 | 18350 | 18320 | 830 |
| 471 | 20231106 | 112600 | 6081454750 | 18350 | 18350 | 18350 | 18350 | 369 |
| 472 | 20231106 | 112500 | 6074683600 | 18350 | 18350 | 18350 | 18350 | 191 |
| 473 | 20231106 | 112400 | 6071178750 | 18360 | 18340 | 18360 | 18280 | 901 |
| 474 | 20231106 | 112300 | 6054678160 | 18340 | 18360 | 18360 | 18340 | 165 |
| 475 | 20231106 | 112200 | 6051650320 | 18360 | 18360 | 18370 | 18360 | 844 |
| 476 | 20231106 | 112100 | 6036151660 | 18370 | 18370 | 18370 | 18370 | 83 |
| 477 | 20231106 | 112000 | 6034626950 | 18360 | 18350 | 18360 | 18350 | 698 |
| 478 | 20231106 | 111900 | 6021818040 | 18350 | 18370 | 18370 | 18350 | 585 |
| 479 | 20231106 | 111800 | 6011073890 | 18370 | 18400 | 18400 | 18370 | 216 |
| 480 | 20231106 | 111700 | 6007103420 | 18380 | 18360 | 18410 | 18360 | 2617 |
| 481 | 20231106 | 111600 | 5958976740 | 18350 | 18320 | 18350 | 18320 | 449 |
| 482 | 20231106 | 111500 | 5950743250 | 18320 | 18310 | 18330 | 18300 | 810 |
| 483 | 20231106 | 111400 | 5935898820 | 18300 | 18270 | 18300 | 18270 | 207 |
| 484 | 20231106 | 111300 | 5932113400 | 18270 | 18260 | 18270 | 18260 | 67 |
| 485 | 20231106 | 111200 | 5930889330 | 18270 | 18230 | 18280 | 18230 | 1526 |
| 486 | 20231106 | 111100 | 5903021370 | 18220 | 18210 | 18230 | 18210 | 915 |
| 487 | 20231106 | 111000 | 5886349330 | 18200 | 18210 | 18220 | 18200 | 249 |
| 488 | 20231106 | 110900 | 5881814290 | 18210 | 18150 | 18210 | 18150 | 621 |
| 489 | 20231106 | 110800 | 5870528100 | 18110 | 18140 | 18140 | 18110 | 671 |
| 490 | 20231106 | 110700 | 5858365290 | 18120 | 18130 | 18140 | 18050 | 635 |
| 491 | 20231106 | 110600 | 5846865160 | 18100 | 18180 | 18190 | 18050 | 3769 |
| 492 | 20231106 | 110500 | 5778545790 | 18180 | 18170 | 18180 | 18170 | 232 |
| 493 | 20231106 | 110400 | 5774330170 | 18170 | 18120 | 18170 | 18120 | 482 |
| 494 | 20231106 | 110300 | 5765586710 | 18120 | 18160 | 18160 | 18090 | 3161 |
| 495 | 20231106 | 110200 | 5708293690 | 18170 | 18180 | 18180 | 18170 | 587 |
| 496 | 20231106 | 110100 | 5697625780 | 18180 | 18180 | 18180 | 18180 | 366 |
| 497 | 20231106 | 110000 | 5690971900 | 18180 | 18190 | 18190 | 18180 | 1008 |
| 498 | 20231106 | 105900 | 5672637610 | 18210 | 18200 | 18220 | 18200 | 62 |
| 499 | 20231106 | 105800 | 5671508690 | 18200 | 18220 | 18220 | 18200 | 744 |
| 500 | 20231106 | 105700 | 5657961390 | 18220 | 18220 | 18230 | 18210 | 896 |
| 501 | 20231106 | 105600 | 5641636590 | 18220 | 18200 | 18220 | 18200 | 244 |
| 502 | 20231106 | 105500 | 5637192460 | 18190 | 18190 | 18200 | 18190 | 214 |
| 503 | 20231106 | 105400 | 5633297690 | 18200 | 18230 | 18230 | 18200 | 185 |
| 504 | 20231106 | 105300 | 5629927600 | 18240 | 18170 | 18260 | 18170 | 588 |
| 505 | 20231106 | 105200 | 5619226600 | 18170 | 18230 | 18230 | 18150 | 3302 |
| 506 | 20231106 | 105100 | 5559136570 | 18220 | 18220 | 18230 | 18220 | 1480 |
| 507 | 20231106 | 105000 | 5532168090 | 18220 | 18260 | 18290 | 18220 | 3653 |
| 508 | 20231106 | 104900 | 5465480230 | 18270 | 18270 | 18270 | 18270 | 432 |
| 509 | 20231106 | 104800 | 5457587590 | 18280 | 18270 | 18280 | 18260 | 519 |
| 510 | 20231106 | 104700 | 5448103250 | 18280 | 18280 | 18280 | 18280 | 60 |
| 511 | 20231106 | 104600 | 5447006450 | 18260 | 18270 | 18290 | 18260 | 1804 |
| 512 | 20231106 | 104500 | 5414043170 | 18280 | 18280 | 18280 | 18280 | 197 |
| 513 | 20231106 | 104400 | 5410442010 | 18290 | 18320 | 18320 | 18290 | 325 |
| 514 | 20231106 | 104300 | 5404490010 | 18330 | 18240 | 18330 | 18240 | 761 |
| 515 | 20231106 | 104200 | 5390591190 | 18240 | 18310 | 18310 | 18240 | 1710 |
| 516 | 20231106 | 104100 | 5359322140 | 18310 | 18320 | 18320 | 18310 | 888 |
| 517 | 20231106 | 104000 | 5343059500 | 18320 | 18330 | 18330 | 18310 | 793 |
| 518 | 20231106 | 103900 | 5328530360 | 18330 | 18330 | 18330 | 18330 | 11 |
| 519 | 20231106 | 103800 | 5328328730 | 18330 | 18310 | 18350 | 18310 | 422 |
| 520 | 20231106 | 103700 | 5320596390 | 18320 | 18360 | 18360 | 18310 | 536 |
| 521 | 20231106 | 103600 | 5310762250 | 18380 | 18380 | 18390 | 18380 | 188 |
| 522 | 20231106 | 103500 | 5307306790 | 18370 | 18400 | 18400 | 18370 | 547 |
| 523 | 20231106 | 103400 | 5297250040 | 18390 | 18390 | 18400 | 18390 | 132 |
| 524 | 20231106 | 103300 | 5294821620 | 18390 | 18390 | 18400 | 18390 | 913 |
| 525 | 20231106 | 103200 | 5278029560 | 18390 | 18390 | 18400 | 18360 | 457 |
| 526 | 20231106 | 103100 | 5269629640 | 18390 | 18380 | 18400 | 18380 | 332 |
| 527 | 20231106 | 103000 | 5263524710 | 18360 | 18290 | 18360 | 18290 | 882 |
| 528 | 20231106 | 102900 | 5247375720 | 18290 | 18290 | 18290 | 18280 | 518 |
| 529 | 20231106 | 102800 | 5237902230 | 18300 | 18290 | 18300 | 18290 | 505 |
| 530 | 20231106 | 102700 | 5228661390 | 18290 | 18310 | 18320 | 18290 | 475 |
| 531 | 20231106 | 102600 | 5219969120 | 18300 | 18300 | 18300 | 18290 | 278 |
| 532 | 20231106 | 102500 | 5214883140 | 18310 | 18250 | 18330 | 18250 | 1425 |
| 533 | 20231106 | 102400 | 5188814130 | 18240 | 18250 | 18250 | 18240 | 1526 |
| 534 | 20231106 | 102300 | 5160979110 | 18270 | 18300 | 18300 | 18240 | 1664 |
| 535 | 20231106 | 102200 | 5130585470 | 18310 | 18340 | 18340 | 18310 | 455 |
| 536 | 20231106 | 102100 | 5122248730 | 18340 | 18300 | 18340 | 18300 | 735 |
| 537 | 20231106 | 102000 | 5108789070 | 18300 | 18260 | 18300 | 18260 | 490 |
| 538 | 20231106 | 101900 | 5099830250 | 18260 | 18320 | 18320 | 18260 | 1868 |
| 539 | 20231106 | 101800 | 5065701350 | 18310 | 18310 | 18320 | 18310 | 323 |
| 540 | 20231106 | 101700 | 5059786720 | 18320 | 18310 | 18320 | 18300 | 199 |
| 541 | 20231106 | 101600 | 5056142470 | 18300 | 18310 | 18310 | 18300 | 606 |
| 542 | 20231106 | 101500 | 5045051170 | 18310 | 18340 | 18340 | 18300 | 1141 |
| 543 | 20231106 | 101400 | 5024154120 | 18310 | 18380 | 18400 | 18310 | 1342 |
| 544 | 20231106 | 101300 | 4999484150 | 18380 | 18310 | 18380 | 18310 | 1403 |
| 545 | 20231106 | 101200 | 4973777810 | 18300 | 18270 | 18310 | 18270 | 171 |
| 546 | 20231106 | 101100 | 4970650760 | 18270 | 18280 | 18300 | 18270 | 991 |
| 547 | 20231106 | 101000 | 4952540010 | 18280 | 18250 | 18300 | 18240 | 1496 |
| 548 | 20231106 | 100900 | 4925224190 | 18250 | 18310 | 18320 | 18240 | 2784 |
| 549 | 20231106 | 100800 | 4874279160 | 18320 | 18340 | 18340 | 18310 | 1915 |
| 550 | 20231106 | 100700 | 4839185250 | 18340 | 18380 | 18380 | 18340 | 4478 |
| 551 | 20231106 | 100600 | 4757001090 | 18380 | 18370 | 18430 | 18370 | 1319 |
| 552 | 20231106 | 100500 | 4732734010 | 18360 | 18400 | 18430 | 18360 | 895 |
| 553 | 20231106 | 100400 | 4716273580 | 18420 | 18360 | 18420 | 18360 | 825 |
| 554 | 20231106 | 100300 | 4701108330 | 18360 | 18400 | 18430 | 18350 | 634 |
| 555 | 20231106 | 100200 | 4689459670 | 18490 | 18470 | 18490 | 18350 | 2212 |
| 556 | 20231106 | 100100 | 4648641990 | 18470 | 18580 | 18580 | 18460 | 1113 |
| 557 | 20231106 | 100000 | 4628042870 | 18590 | 18700 | 18740 | 18580 | 2448 |
| 558 | 20231106 | 095900 | 4582333210 | 18700 | 18720 | 18750 | 18690 | 1176 |
| 559 | 20231106 | 095800 | 4560309150 | 18720 | 18760 | 18760 | 18690 | 725 |
| 560 | 20231106 | 095700 | 4546727030 | 18760 | 18710 | 18770 | 18710 | 1289 |
| 561 | 20231106 | 095600 | 4522558990 | 18710 | 18720 | 18750 | 18690 | 2767 |
| 562 | 20231106 | 095500 | 4470728870 | 18710 | 18690 | 18730 | 18690 | 4120 |
| 563 | 20231106 | 095400 | 4393670540 | 18690 | 18680 | 18700 | 18680 | 768 |
| 564 | 20231106 | 095300 | 4379317420 | 18680 | 18690 | 18700 | 18650 | 1704 |
| 565 | 20231106 | 095200 | 4347479590 | 18690 | 18640 | 18690 | 18640 | 3008 |
| 566 | 20231106 | 095100 | 4291312610 | 18640 | 18650 | 18660 | 18640 | 1365 |
| 567 | 20231106 | 095000 | 4265858280 | 18650 | 18620 | 18680 | 18620 | 1107 |
| 568 | 20231106 | 094900 | 4245210030 | 18620 | 18650 | 18670 | 18610 | 3143 |
| 569 | 20231106 | 094800 | 4186594660 | 18630 | 18650 | 18670 | 18620 | 1375 |
| 570 | 20231106 | 094700 | 4160954080 | 18650 | 18670 | 18670 | 18640 | 1391 |
| 571 | 20231106 | 094600 | 4134995770 | 18670 | 18700 | 18700 | 18650 | 1124 |
| 572 | 20231106 | 094500 | 4114012920 | 18700 | 18690 | 18710 | 18650 | 2183 |
| 573 | 20231106 | 094400 | 4073208470 | 18700 | 18690 | 18710 | 18660 | 6107 |
| 574 | 20231106 | 094300 | 3959021500 | 18690 | 18690 | 18690 | 18590 | 3401 |
| 575 | 20231106 | 094200 | 3895679590 | 18690 | 18680 | 18710 | 18670 | 4094 |
| 576 | 20231106 | 094100 | 3819153000 | 18680 | 18680 | 18680 | 18650 | 1937 |
| 577 | 20231106 | 094000 | 3782981760 | 18670 | 18630 | 18680 | 18600 | 3147 |
| 578 | 20231106 | 093900 | 3724306550 | 18600 | 18640 | 18700 | 18600 | 2633 |
| 579 | 20231106 | 093800 | 3675176380 | 18630 | 18510 | 18630 | 18500 | 12140 |
| 580 | 20231106 | 093700 | 3449685860 | 18510 | 18500 | 18540 | 18490 | 4273 |
| 581 | 20231106 | 093600 | 3370569630 | 18500 | 18470 | 18500 | 18460 | 2741 |
| 582 | 20231106 | 093500 | 3319912600 | 18460 | 18450 | 18470 | 18450 | 1469 |
| 583 | 20231106 | 093400 | 3292788280 | 18450 | 18420 | 18500 | 18420 | 2916 |
| 584 | 20231106 | 093300 | 3238937990 | 18410 | 18500 | 18510 | 18410 | 3257 |
| 585 | 20231106 | 093200 | 3178826870 | 18500 | 18510 | 18510 | 18480 | 2301 |
| 586 | 20231106 | 093100 | 3136257710 | 18500 | 18440 | 18510 | 18430 | 16915 |
| 587 | 20231106 | 093000 | 2823476350 | 18440 | 18460 | 18470 | 18420 | 2684 |
| 588 | 20231106 | 092900 | 2773937150 | 18460 | 18440 | 18470 | 18420 | 4610 |
| 589 | 20231106 | 092800 | 2688889470 | 18440 | 18440 | 18450 | 18440 | 2824 |
| 590 | 20231106 | 092700 | 2636797980 | 18440 | 18390 | 18450 | 18390 | 6400 |
| 591 | 20231106 | 092600 | 2518842360 | 18380 | 18350 | 18380 | 18330 | 3224 |
| 592 | 20231106 | 092500 | 2459665330 | 18350 | 18390 | 18390 | 18320 | 2751 |
| 593 | 20231106 | 092400 | 2409190170 | 18390 | 18310 | 18400 | 18300 | 5707 |
| 594 | 20231106 | 092300 | 2304357370 | 18310 | 18250 | 18310 | 18230 | 8340 |
| 595 | 20231106 | 092200 | 2151893980 | 18260 | 18190 | 18290 | 18170 | 6576 |
| 596 | 20231106 | 092100 | 2032007290 | 18190 | 18130 | 18270 | 18130 | 12764 |
| 597 | 20231106 | 092000 | 1799919900 | 18110 | 18100 | 18140 | 18080 | 1938 |
| 598 | 20231106 | 091900 | 1764809750 | 18110 | 18090 | 18120 | 18070 | 1604 |
| 599 | 20231106 | 091800 | 1735771850 | 18090 | 18060 | 18110 | 18060 | 5071 |
| 600 | 20231106 | 091700 | 1644062440 | 18060 | 18090 | 18100 | 18030 | 1849 |
| 601 | 20231106 | 091600 | 1610647940 | 18090 | 18100 | 18100 | 18080 | 849 |
| 602 | 20231106 | 091500 | 1595289660 | 18060 | 18110 | 18130 | 18040 | 3303 |
| 603 | 20231106 | 091400 | 1535510740 | 18110 | 18060 | 18120 | 18010 | 8317 |
| 604 | 20231106 | 091300 | 1385136820 | 18060 | 18060 | 18080 | 18050 | 2432 |
| 605 | 20231106 | 091200 | 1341198900 | 18050 | 17870 | 18060 | 17870 | 3978 |
| 606 | 20231106 | 091100 | 1269543000 | 17870 | 17920 | 17970 | 17860 | 3756 |
| 607 | 20231106 | 091000 | 1202227360 | 17920 | 17880 | 17950 | 17880 | 721 |
| 608 | 20231106 | 090900 | 1189293490 | 17870 | 17930 | 18070 | 17870 | 6163 |
| 609 | 20231106 | 090800 | 1078750020 | 17920 | 17880 | 17990 | 17880 | 3607 |
| 610 | 20231106 | 090700 | 1013971260 | 17870 | 17890 | 17950 | 17840 | 2157 |
| 611 | 20231106 | 090600 | 975410270 | 17890 | 17780 | 18020 | 17750 | 2377 |
| 612 | 20231106 | 090500 | 932840320 | 17800 | 17760 | 17890 | 17760 | 5333 |
| 613 | 20231106 | 090400 | 837841380 | 17770 | 17710 | 17790 | 17650 | 2365 |
| 614 | 20231106 | 090300 | 795907000 | 17710 | 17730 | 17790 | 17610 | 10086 |
| 615 | 20231106 | 090200 | 617324620 | 17710 | 18020 | 18060 | 17710 | 4136 |
| 616 | 20231106 | 090100 | 543329560 | 18020 | 18120 | 18160 | 18020 | 4928 |
| 617 | 20231106 | 090000 | 454057000 | 18140 | 18200 | 18200 | 17880 | 24984 |