32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 2981 |
| 3 | 20231106 | 190200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 4 | 20231106 | 190100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 5 | 20231106 | 190000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 6 | 20231106 | 185900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 7 | 20231106 | 185800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 8 | 20231106 | 185700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 9 | 20231106 | 185600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 10 | 20231106 | 185500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 11 | 20231106 | 185400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 12 | 20231106 | 185300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 13 | 20231106 | 185200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 14 | 20231106 | 185100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 15 | 20231106 | 185000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 16 | 20231106 | 184900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 17 | 20231106 | 184800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 18 | 20231106 | 184700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 19 | 20231106 | 184600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 20 | 20231106 | 184500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 21 | 20231106 | 184400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 22 | 20231106 | 184300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 23 | 20231106 | 184200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 24 | 20231106 | 184100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 25 | 20231106 | 184000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 26 | 20231106 | 183900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 27 | 20231106 | 183800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 28 | 20231106 | 183700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 29 | 20231106 | 183600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 30 | 20231106 | 183500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 31 | 20231106 | 183400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 32 | 20231106 | 183300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 2981 |
| 33 | 20231106 | 183200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 34 | 20231106 | 183100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 35 | 20231106 | 183000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 36 | 20231106 | 182900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 37 | 20231106 | 182800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 38 | 20231106 | 182700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 39 | 20231106 | 182600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 40 | 20231106 | 182500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 41 | 20231106 | 182400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 42 | 20231106 | 182300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 43 | 20231106 | 182200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 44 | 20231106 | 182100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 45 | 20231106 | 182000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 46 | 20231106 | 181900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 47 | 20231106 | 181800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 48 | 20231106 | 181700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 49 | 20231106 | 181600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 50 | 20231106 | 181500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 51 | 20231106 | 181400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 52 | 20231106 | 181300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 53 | 20231106 | 181200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 54 | 20231106 | 181100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 55 | 20231106 | 181000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 56 | 20231106 | 180900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 57 | 20231106 | 180800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 58 | 20231106 | 180700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 59 | 20231106 | 180600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 60 | 20231106 | 180500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 61 | 20231106 | 180400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 62 | 20231106 | 180300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 2981 |
| 63 | 20231106 | 180200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 64 | 20231106 | 180100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 65 | 20231106 | 180000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 66 | 20231106 | 175900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 67 | 20231106 | 175800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 68 | 20231106 | 175700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 69 | 20231106 | 175600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 70 | 20231106 | 175500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 71 | 20231106 | 175400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 72 | 20231106 | 175300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 73 | 20231106 | 175200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 74 | 20231106 | 175100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 75 | 20231106 | 175000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 76 | 20231106 | 174900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 77 | 20231106 | 174800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 78 | 20231106 | 174700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 79 | 20231106 | 174600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 80 | 20231106 | 174500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 81 | 20231106 | 174400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 82 | 20231106 | 174300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 83 | 20231106 | 174200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 84 | 20231106 | 174100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 85 | 20231106 | 174000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 86 | 20231106 | 173900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 87 | 20231106 | 173800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 88 | 20231106 | 173700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 89 | 20231106 | 173600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 90 | 20231106 | 173500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 91 | 20231106 | 173400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 92 | 20231106 | 173300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 2981 |
| 93 | 20231106 | 173200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 94 | 20231106 | 173100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 95 | 20231106 | 173000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 96 | 20231106 | 172900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 97 | 20231106 | 172800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 98 | 20231106 | 172700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 99 | 20231106 | 172600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 100 | 20231106 | 172500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 101 | 20231106 | 172400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 102 | 20231106 | 172300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 103 | 20231106 | 172200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 104 | 20231106 | 172100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 105 | 20231106 | 172000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 106 | 20231106 | 171900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 107 | 20231106 | 171800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 108 | 20231106 | 171700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 109 | 20231106 | 171600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 110 | 20231106 | 171500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 111 | 20231106 | 171400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 112 | 20231106 | 171300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 113 | 20231106 | 171200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 114 | 20231106 | 171100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 115 | 20231106 | 171000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 116 | 20231106 | 170900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 117 | 20231106 | 170800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 118 | 20231106 | 170700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 119 | 20231106 | 170600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 120 | 20231106 | 170500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 121 | 20231106 | 170400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 122 | 20231106 | 170300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 2981 |
| 123 | 20231106 | 170200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 124 | 20231106 | 170100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 125 | 20231106 | 170000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 126 | 20231106 | 165900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 127 | 20231106 | 165800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 128 | 20231106 | 165700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 129 | 20231106 | 165600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 130 | 20231106 | 165500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 131 | 20231106 | 165400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 132 | 20231106 | 165300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 133 | 20231106 | 165200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 134 | 20231106 | 165100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 135 | 20231106 | 165000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 136 | 20231106 | 164900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 137 | 20231106 | 164800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 138 | 20231106 | 164700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 139 | 20231106 | 164600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 140 | 20231106 | 164500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 141 | 20231106 | 164400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 142 | 20231106 | 164300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 143 | 20231106 | 164200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 144 | 20231106 | 164100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 145 | 20231106 | 164000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 146 | 20231106 | 163900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 147 | 20231106 | 163800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 148 | 20231106 | 163700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 149 | 20231106 | 163600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 150 | 20231106 | 163500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 151 | 20231106 | 163400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 152 | 20231106 | 163300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 2981 |
| 153 | 20231106 | 163200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 154 | 20231106 | 163100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 155 | 20231106 | 163000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 156 | 20231106 | 162900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 157 | 20231106 | 162800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 158 | 20231106 | 162700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 159 | 20231106 | 162600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 160 | 20231106 | 162500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 161 | 20231106 | 162400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 162 | 20231106 | 162300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 163 | 20231106 | 162200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 164 | 20231106 | 162100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 165 | 20231106 | 162000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 166 | 20231106 | 161900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 167 | 20231106 | 161800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 168 | 20231106 | 161700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 169 | 20231106 | 161600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 170 | 20231106 | 161500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 171 | 20231106 | 161400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 172 | 20231106 | 161300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 173 | 20231106 | 161200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 174 | 20231106 | 161100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 175 | 20231106 | 161000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 176 | 20231106 | 160900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 177 | 20231106 | 160800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 178 | 20231106 | 160700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 179 | 20231106 | 160600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 180 | 20231106 | 160500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 181 | 20231106 | 160400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 182 | 20231106 | 160300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 2981 |
| 183 | 20231106 | 160200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 184 | 20231106 | 160100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 185 | 20231106 | 160000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 186 | 20231106 | 155900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 187 | 20231106 | 155800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 188 | 20231106 | 155700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 189 | 20231106 | 155600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 190 | 20231106 | 155500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 191 | 20231106 | 155400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 192 | 20231106 | 155300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 193 | 20231106 | 155200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 194 | 20231106 | 155100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 195 | 20231106 | 155000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 196 | 20231106 | 154900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 197 | 20231106 | 154800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 198 | 20231106 | 154700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 199 | 20231106 | 154600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 200 | 20231106 | 154500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 201 | 20231106 | 154400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 202 | 20231106 | 154300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 203 | 20231106 | 154200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 204 | 20231106 | 154100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 205 | 20231106 | 154000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 206 | 20231106 | 153900 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 207 | 20231106 | 153800 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 208 | 20231106 | 153700 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 209 | 20231106 | 153600 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 210 | 20231106 | 153500 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 211 | 20231106 | 153400 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 212 | 20231106 | 153300 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 2981 |
| 213 | 20231106 | 153200 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 214 | 20231106 | 153100 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 0 |
| 215 | 20231106 | 153000 | 2383142670 | 12330 | 12330 | 12330 | 12330 | 2981 |
| 216 | 20231106 | 152900 | 2346386940 | 12330 | 12330 | 12330 | 12330 | 0 |
| 217 | 20231106 | 152800 | 2346386940 | 12330 | 12330 | 12330 | 12330 | 0 |
| 218 | 20231106 | 152700 | 2346386940 | 12330 | 12330 | 12330 | 12330 | 0 |
| 219 | 20231106 | 152600 | 2346386940 | 12330 | 12330 | 12330 | 12330 | 0 |
| 220 | 20231106 | 152500 | 2346386940 | 12330 | 12330 | 12330 | 12330 | 0 |
| 221 | 20231106 | 152400 | 2346386940 | 12330 | 12330 | 12330 | 12330 | 0 |
| 222 | 20231106 | 152300 | 2346386940 | 12330 | 12330 | 12330 | 12330 | 0 |
| 223 | 20231106 | 152200 | 2346386940 | 12330 | 12330 | 12330 | 12330 | 0 |
| 224 | 20231106 | 152100 | 2346386940 | 12330 | 12330 | 12330 | 12330 | 0 |
| 225 | 20231106 | 152000 | 2346386940 | 12330 | 12330 | 12330 | 12330 | 0 |
| 226 | 20231106 | 151900 | 2346386940 | 12330 | 12310 | 12330 | 12310 | 404 |
| 227 | 20231106 | 151800 | 2341408020 | 12310 | 12320 | 12320 | 12310 | 1691 |
| 228 | 20231106 | 151700 | 2320591540 | 12320 | 12320 | 12320 | 12310 | 73 |
| 229 | 20231106 | 151600 | 2319692240 | 12310 | 12330 | 12330 | 12310 | 225 |
| 230 | 20231106 | 151500 | 2316920080 | 12320 | 12310 | 12320 | 12310 | 869 |
| 231 | 20231106 | 151400 | 2306214090 | 12320 | 12320 | 12320 | 12310 | 92 |
| 232 | 20231106 | 151300 | 2305080780 | 12310 | 12310 | 12320 | 12310 | 27 |
| 233 | 20231106 | 151200 | 2304748290 | 12320 | 12310 | 12320 | 12310 | 795 |
| 234 | 20231106 | 151100 | 2294954310 | 12310 | 12310 | 12310 | 12300 | 478 |
| 235 | 20231106 | 151000 | 2289070200 | 12300 | 12310 | 12310 | 12300 | 228 |
| 236 | 20231106 | 150900 | 2286265430 | 12310 | 12300 | 12310 | 12300 | 60 |
| 237 | 20231106 | 150800 | 2285526930 | 12310 | 12310 | 12310 | 12300 | 39 |
| 238 | 20231106 | 150700 | 2285046970 | 12310 | 12310 | 12320 | 12310 | 897 |
| 239 | 20231106 | 150600 | 2274004420 | 12310 | 12320 | 12320 | 12310 | 45 |
| 240 | 20231106 | 150500 | 2273450100 | 12310 | 12310 | 12310 | 12300 | 455 |
| 241 | 20231106 | 150400 | 2267850400 | 12300 | 12310 | 12310 | 12300 | 44 |
| 242 | 20231106 | 150300 | 2267308910 | 12310 | 12310 | 12320 | 12300 | 1263 |
| 243 | 20231106 | 150200 | 2251773570 | 12320 | 12300 | 12320 | 12300 | 96 |
| 244 | 20231106 | 150100 | 2250591140 | 12300 | 12310 | 12320 | 12300 | 414 |
| 245 | 20231106 | 150000 | 2245495200 | 12320 | 12320 | 12320 | 12310 | 97 |
| 246 | 20231106 | 145900 | 2244300620 | 12310 | 12310 | 12320 | 12300 | 645 |
| 247 | 20231106 | 145800 | 2236360420 | 12310 | 12320 | 12320 | 12310 | 244 |
| 248 | 20231106 | 145700 | 2233356500 | 12320 | 12320 | 12320 | 12310 | 249 |
| 249 | 20231106 | 145600 | 2230290810 | 12320 | 12320 | 12320 | 12310 | 575 |
| 250 | 20231106 | 145500 | 2223212100 | 12310 | 12310 | 12320 | 12310 | 770 |
| 251 | 20231106 | 145400 | 2213733190 | 12310 | 12310 | 12310 | 12300 | 1931 |
| 252 | 20231106 | 145300 | 2189981280 | 12310 | 12310 | 12310 | 12300 | 89 |
| 253 | 20231106 | 145200 | 2188885810 | 12300 | 12300 | 12310 | 12300 | 127 |
| 254 | 20231106 | 145100 | 2187323600 | 12300 | 12310 | 12310 | 12300 | 45 |
| 255 | 20231106 | 145000 | 2186769770 | 12300 | 12300 | 12310 | 12300 | 81 |
| 256 | 20231106 | 144900 | 2185772760 | 12310 | 12300 | 12320 | 12300 | 74 |
| 257 | 20231106 | 144800 | 2184861820 | 12300 | 12310 | 12310 | 12300 | 142 |
| 258 | 20231106 | 144700 | 2183113910 | 12300 | 12300 | 12310 | 12300 | 30 |
| 259 | 20231106 | 144600 | 2182744750 | 12310 | 12300 | 12320 | 12300 | 633 |
| 260 | 20231106 | 144500 | 2174952760 | 12300 | 12300 | 12310 | 12300 | 33 |
| 261 | 20231106 | 144400 | 2174546650 | 12310 | 12320 | 12320 | 12300 | 69 |
| 262 | 20231106 | 144300 | 2173697380 | 12310 | 12300 | 12320 | 12300 | 121 |
| 263 | 20231106 | 144200 | 2172206810 | 12300 | 12300 | 12320 | 12300 | 149 |
| 264 | 20231106 | 144100 | 2170371220 | 12320 | 12320 | 12320 | 12300 | 33 |
| 265 | 20231106 | 144000 | 2169964720 | 12320 | 12320 | 12320 | 12310 | 48 |
| 266 | 20231106 | 143900 | 2169373510 | 12320 | 12320 | 12320 | 12300 | 107 |
| 267 | 20231106 | 143800 | 2168056400 | 12310 | 12320 | 12320 | 12300 | 77 |
| 268 | 20231106 | 143700 | 2167108610 | 12320 | 12310 | 12320 | 12310 | 206 |
| 269 | 20231106 | 143600 | 2164570770 | 12320 | 12320 | 12320 | 12310 | 72 |
| 270 | 20231106 | 143500 | 2163683750 | 12310 | 12320 | 12320 | 12310 | 44 |
| 271 | 20231106 | 143400 | 2163141770 | 12310 | 12310 | 12320 | 12310 | 47 |
| 272 | 20231106 | 143300 | 2162562790 | 12310 | 12320 | 12320 | 12310 | 67 |
| 273 | 20231106 | 143200 | 2161737710 | 12320 | 12310 | 12320 | 12310 | 46 |
| 274 | 20231106 | 143100 | 2161171260 | 12300 | 12300 | 12310 | 12300 | 32 |
| 275 | 20231106 | 143000 | 2160777420 | 12310 | 12310 | 12310 | 12300 | 180 |
| 276 | 20231106 | 142900 | 2158562150 | 12300 | 12300 | 12310 | 12300 | 785 |
| 277 | 20231106 | 142800 | 2148906440 | 12310 | 12310 | 12320 | 12300 | 180 |
| 278 | 20231106 | 142700 | 2146690550 | 12310 | 12320 | 12320 | 12310 | 182 |
| 279 | 20231106 | 142600 | 2144449640 | 12320 | 12320 | 12320 | 12310 | 36 |
| 280 | 20231106 | 142500 | 2144006180 | 12310 | 12320 | 12320 | 12310 | 70 |
| 281 | 20231106 | 142400 | 2143144190 | 12310 | 12320 | 12320 | 12310 | 41 |
| 282 | 20231106 | 142300 | 2142639110 | 12320 | 12320 | 12320 | 12310 | 51 |
| 283 | 20231106 | 142200 | 2142010820 | 12320 | 12320 | 12320 | 12310 | 29 |
| 284 | 20231106 | 142100 | 2141653600 | 12320 | 12310 | 12330 | 12310 | 134 |
| 285 | 20231106 | 142000 | 2140003620 | 12310 | 12320 | 12330 | 12310 | 452 |
| 286 | 20231106 | 141900 | 2134434760 | 12320 | 12320 | 12330 | 12320 | 226 |
| 287 | 20231106 | 141800 | 2131650050 | 12330 | 12330 | 12330 | 12320 | 737 |
| 288 | 20231106 | 141700 | 2122562860 | 12330 | 12320 | 12330 | 12320 | 220 |
| 289 | 20231106 | 141600 | 2119852090 | 12330 | 12330 | 12330 | 12320 | 398 |
| 290 | 20231106 | 141500 | 2114944800 | 12320 | 12320 | 12330 | 12320 | 92 |
| 291 | 20231106 | 141400 | 2113811050 | 12320 | 12330 | 12330 | 12320 | 200 |
| 292 | 20231106 | 141300 | 2111345700 | 12330 | 12320 | 12330 | 12320 | 337 |
| 293 | 20231106 | 141200 | 2107190520 | 12330 | 12330 | 12330 | 12320 | 462 |
| 294 | 20231106 | 141100 | 2101498080 | 12320 | 12330 | 12330 | 12320 | 770 |
| 295 | 20231106 | 141000 | 2092009200 | 12320 | 12330 | 12330 | 12320 | 1182 |
| 296 | 20231106 | 140900 | 2077446670 | 12330 | 12330 | 12330 | 12320 | 74 |
| 297 | 20231106 | 140800 | 2076534320 | 12330 | 12330 | 12330 | 12320 | 26 |
| 298 | 20231106 | 140700 | 2076213770 | 12320 | 12340 | 12340 | 12320 | 1851 |
| 299 | 20231106 | 140600 | 2053390710 | 12330 | 12340 | 12340 | 12330 | 45 |
| 300 | 20231106 | 140500 | 2052835450 | 12340 | 12340 | 12340 | 12330 | 39 |
| 301 | 20231106 | 140400 | 2052354210 | 12330 | 12330 | 12340 | 12330 | 1789 |
| 302 | 20231106 | 140300 | 2030295730 | 12330 | 12330 | 12330 | 12320 | 33 |
| 303 | 20231106 | 140200 | 2029888860 | 12320 | 12330 | 12330 | 12320 | 57 |
| 304 | 20231106 | 140100 | 2029186080 | 12320 | 12320 | 12330 | 12320 | 484 |
| 305 | 20231106 | 140000 | 2023220400 | 12330 | 12330 | 12330 | 12320 | 438 |
| 306 | 20231106 | 135900 | 2017823060 | 12330 | 12330 | 12330 | 12320 | 46 |
| 307 | 20231106 | 135800 | 2017255920 | 12330 | 12330 | 12330 | 12320 | 30 |
| 308 | 20231106 | 135700 | 2016886040 | 12330 | 12320 | 12330 | 12320 | 541 |
| 309 | 20231106 | 135600 | 2010216880 | 12320 | 12320 | 12320 | 12310 | 39 |
| 310 | 20231106 | 135500 | 2009736430 | 12320 | 12320 | 12320 | 12310 | 34 |
| 311 | 20231106 | 135400 | 2009317580 | 12320 | 12320 | 12320 | 12310 | 62 |
| 312 | 20231106 | 135300 | 2008553760 | 12310 | 12320 | 12320 | 12310 | 21 |
| 313 | 20231106 | 135200 | 2008295070 | 12320 | 12310 | 12320 | 12310 | 32 |
| 314 | 20231106 | 135100 | 2007900880 | 12320 | 12310 | 12320 | 12300 | 160 |
| 315 | 20231106 | 135000 | 2005931920 | 12320 | 12320 | 12330 | 12310 | 788 |
| 316 | 20231106 | 134900 | 1996223670 | 12310 | 12320 | 12320 | 12310 | 370 |
| 317 | 20231106 | 134800 | 1991665300 | 12320 | 12320 | 12320 | 12310 | 61 |
| 318 | 20231106 | 134700 | 1990913810 | 12310 | 12310 | 12320 | 12310 | 441 |
| 319 | 20231106 | 134600 | 1985484820 | 12310 | 12310 | 12320 | 12300 | 387 |
| 320 | 20231106 | 134500 | 1980722860 | 12310 | 12300 | 12310 | 12300 | 857 |
| 321 | 20231106 | 134400 | 1970173500 | 12310 | 12300 | 12310 | 12290 | 92 |
| 322 | 20231106 | 134300 | 1969041480 | 12300 | 12310 | 12310 | 12300 | 127 |
| 323 | 20231106 | 134200 | 1967479160 | 12290 | 12310 | 12310 | 12290 | 30 |
| 324 | 20231106 | 134100 | 1967109890 | 12290 | 12300 | 12310 | 12290 | 588 |
| 325 | 20231106 | 134000 | 1959883010 | 12300 | 12310 | 12310 | 12300 | 42 |
| 326 | 20231106 | 133900 | 1959366400 | 12300 | 12310 | 12310 | 12300 | 20 |
| 327 | 20231106 | 133800 | 1959120210 | 12310 | 12290 | 12310 | 12290 | 25 |
| 328 | 20231106 | 133700 | 1958812610 | 12280 | 12280 | 12280 | 12280 | 75 |
| 329 | 20231106 | 133600 | 1957891610 | 12280 | 12290 | 12310 | 12280 | 179 |
| 330 | 20231106 | 133500 | 1955689930 | 12290 | 12290 | 12300 | 12290 | 44 |
| 331 | 20231106 | 133400 | 1955149100 | 12290 | 12310 | 12310 | 12290 | 25 |
| 332 | 20231106 | 133300 | 1954841750 | 12310 | 12310 | 12310 | 12310 | 29 |
| 333 | 20231106 | 133200 | 1954484760 | 12280 | 12290 | 12290 | 12280 | 50 |
| 334 | 20231106 | 133100 | 1953870570 | 12290 | 12290 | 12300 | 12290 | 47 |
| 335 | 20231106 | 133000 | 1953292840 | 12310 | 12300 | 12310 | 12290 | 513 |
| 336 | 20231106 | 132900 | 1946986900 | 12300 | 12310 | 12310 | 12300 | 69 |
| 337 | 20231106 | 132800 | 1946138060 | 12310 | 12310 | 12310 | 12310 | 41 |
| 338 | 20231106 | 132700 | 1945633350 | 12310 | 12310 | 12310 | 12310 | 282 |
| 339 | 20231106 | 132600 | 1942161930 | 12310 | 12310 | 12310 | 12310 | 9 |
| 340 | 20231106 | 132500 | 1942051140 | 12310 | 12310 | 12310 | 12300 | 429 |
| 341 | 20231106 | 132400 | 1936774100 | 12300 | 12310 | 12310 | 12300 | 122 |
| 342 | 20231106 | 132300 | 1935273400 | 12310 | 12310 | 12310 | 12310 | 5 |
| 343 | 20231106 | 132200 | 1935211850 | 12310 | 12310 | 12310 | 12310 | 15 |
| 344 | 20231106 | 132100 | 1935027200 | 12310 | 12310 | 12310 | 12300 | 79 |
| 345 | 20231106 | 132000 | 1934054980 | 12310 | 12310 | 12310 | 12310 | 187 |
| 346 | 20231106 | 131900 | 1931753010 | 12310 | 12310 | 12310 | 12310 | 110 |
| 347 | 20231106 | 131800 | 1930398910 | 12310 | 12300 | 12310 | 12300 | 453 |
| 348 | 20231106 | 131700 | 1924825490 | 12310 | 12310 | 12310 | 12310 | 36 |
| 349 | 20231106 | 131600 | 1924382330 | 12300 | 12300 | 12300 | 12300 | 11 |
| 350 | 20231106 | 131500 | 1924247030 | 12300 | 12310 | 12310 | 12300 | 273 |
| 351 | 20231106 | 131400 | 1920888550 | 12300 | 12310 | 12310 | 12300 | 133 |
| 352 | 20231106 | 131300 | 1919251330 | 12310 | 12310 | 12310 | 12310 | 131 |
| 353 | 20231106 | 131200 | 1917638720 | 12300 | 12300 | 12320 | 12290 | 559 |
| 354 | 20231106 | 131100 | 1910762610 | 12300 | 12330 | 12330 | 12300 | 598 |
| 355 | 20231106 | 131000 | 1903406310 | 12300 | 12300 | 12300 | 12300 | 1203 |
| 356 | 20231106 | 130900 | 1888609410 | 12290 | 12300 | 12300 | 12290 | 431 |
| 357 | 20231106 | 130800 | 1883308250 | 12330 | 12300 | 12330 | 12300 | 777 |
| 358 | 20231106 | 130700 | 1873750220 | 12300 | 12330 | 12330 | 12300 | 6953 |
| 359 | 20231106 | 130600 | 1788188380 | 12330 | 12330 | 12330 | 12330 | 352 |
| 360 | 20231106 | 130500 | 1783848220 | 12330 | 12330 | 12330 | 12330 | 45 |
| 361 | 20231106 | 130400 | 1783293370 | 12330 | 12320 | 12330 | 12320 | 39 |
| 362 | 20231106 | 130300 | 1782812510 | 12330 | 12330 | 12330 | 12330 | 39 |
| 363 | 20231106 | 130200 | 1782331640 | 12330 | 12330 | 12330 | 12330 | 62 |
| 364 | 20231106 | 130100 | 1781567180 | 12330 | 12330 | 12330 | 12330 | 78 |
| 365 | 20231106 | 130000 | 1780605440 | 12330 | 12330 | 12330 | 12330 | 52 |
| 366 | 20231106 | 125900 | 1779964280 | 12330 | 12330 | 12330 | 12320 | 340 |
| 367 | 20231106 | 125800 | 1775773370 | 12330 | 12330 | 12330 | 12320 | 116 |
| 368 | 20231106 | 125700 | 1774343630 | 12320 | 12330 | 12330 | 12320 | 120 |
| 369 | 20231106 | 125600 | 1772865150 | 12320 | 12330 | 12330 | 12320 | 301 |
| 370 | 20231106 | 125500 | 1769156700 | 12330 | 12330 | 12330 | 12320 | 136 |
| 371 | 20231106 | 125400 | 1767479970 | 12330 | 12320 | 12330 | 12320 | 245 |
| 372 | 20231106 | 125300 | 1764461400 | 12320 | 12320 | 12330 | 12320 | 16 |
| 373 | 20231106 | 125200 | 1764264270 | 12330 | 12330 | 12330 | 12320 | 30 |
| 374 | 20231106 | 125100 | 1763894390 | 12330 | 12330 | 12330 | 12330 | 15 |
| 375 | 20231106 | 125000 | 1763709440 | 12330 | 12320 | 12330 | 12320 | 21 |
| 376 | 20231106 | 124900 | 1763450620 | 12330 | 12320 | 12330 | 12320 | 811 |
| 377 | 20231106 | 124800 | 1753453920 | 12320 | 12330 | 12330 | 12320 | 42 |
| 378 | 20231106 | 124700 | 1752936400 | 12320 | 12320 | 12320 | 12320 | 1910 |
| 379 | 20231106 | 124600 | 1729405200 | 12310 | 12320 | 12320 | 12310 | 252 |
| 380 | 20231106 | 124500 | 1726302750 | 12320 | 12320 | 12320 | 12310 | 88 |
| 381 | 20231106 | 124400 | 1725218690 | 12310 | 12320 | 12320 | 12310 | 36 |
| 382 | 20231106 | 124300 | 1724775200 | 12310 | 12310 | 12320 | 12310 | 83 |
| 383 | 20231106 | 124200 | 1723753340 | 12310 | 12320 | 12320 | 12310 | 88 |
| 384 | 20231106 | 124100 | 1722669690 | 12320 | 12320 | 12320 | 12320 | 192 |
| 385 | 20231106 | 124000 | 1720304250 | 12310 | 12320 | 12320 | 12310 | 1026 |
| 386 | 20231106 | 123900 | 1707664820 | 12320 | 12320 | 12320 | 12310 | 1835 |
| 387 | 20231106 | 123800 | 1685057660 | 12320 | 12310 | 12320 | 12310 | 285 |
| 388 | 20231106 | 123700 | 1681547810 | 12310 | 12300 | 12310 | 12300 | 764 |
| 389 | 20231106 | 123600 | 1672143520 | 12300 | 12290 | 12300 | 12290 | 1712 |
| 390 | 20231106 | 123500 | 1651090590 | 12290 | 12280 | 12290 | 12280 | 1323 |
| 391 | 20231106 | 123400 | 1634831950 | 12280 | 12280 | 12280 | 12280 | 568 |
| 392 | 20231106 | 123300 | 1627856910 | 12280 | 12280 | 12280 | 12270 | 75 |
| 393 | 20231106 | 123200 | 1626936040 | 12280 | 12290 | 12290 | 12280 | 522 |
| 394 | 20231106 | 123100 | 1620522490 | 12290 | 12290 | 12290 | 12290 | 7 |
| 395 | 20231106 | 123000 | 1620436460 | 12280 | 12290 | 12290 | 12280 | 156 |
| 396 | 20231106 | 122900 | 1618519660 | 12290 | 12290 | 12290 | 12290 | 30 |
| 397 | 20231106 | 122800 | 1618150960 | 12280 | 12280 | 12280 | 12280 | 20 |
| 398 | 20231106 | 122700 | 1617905360 | 12280 | 12280 | 12290 | 12280 | 23 |
| 399 | 20231106 | 122600 | 1617622840 | 12290 | 12290 | 12290 | 12290 | 30 |
| 400 | 20231106 | 122500 | 1617254140 | 12250 | 12280 | 12280 | 12250 | 364 |
| 401 | 20231106 | 122400 | 1612787180 | 12280 | 12280 | 12280 | 12280 | 12 |
| 402 | 20231106 | 122300 | 1612639820 | 12260 | 12260 | 12260 | 12260 | 553 |
| 403 | 20231106 | 122200 | 1605860040 | 12260 | 12260 | 12260 | 12260 | 28 |
| 404 | 20231106 | 122100 | 1605516760 | 12250 | 12260 | 12260 | 12250 | 20 |
| 405 | 20231106 | 122000 | 1605271660 | 12250 | 12250 | 12260 | 12250 | 621 |
| 406 | 20231106 | 121900 | 1597664340 | 12250 | 12250 | 12250 | 12250 | 134 |
| 407 | 20231106 | 121800 | 1596022840 | 12250 | 12250 | 12250 | 12240 | 140 |
| 408 | 20231106 | 121700 | 1594308840 | 12250 | 12250 | 12250 | 12240 | 86 |
| 409 | 20231106 | 121600 | 1593256060 | 12250 | 12260 | 12260 | 12250 | 153 |
| 410 | 20231106 | 121500 | 1591381210 | 12260 | 12250 | 12260 | 12250 | 211 |
| 411 | 20231106 | 121400 | 1588796350 | 12250 | 12250 | 12250 | 12250 | 13 |
| 412 | 20231106 | 121300 | 1588637100 | 12250 | 12250 | 12250 | 12250 | 441 |
| 413 | 20231106 | 121200 | 1583234850 | 12260 | 12250 | 12270 | 12250 | 123 |
| 414 | 20231106 | 121100 | 1581727410 | 12250 | 12250 | 12250 | 12250 | 0 |
| 415 | 20231106 | 121000 | 1581727410 | 12250 | 12270 | 12270 | 12250 | 1314 |
| 416 | 20231106 | 120900 | 1565618500 | 12270 | 12270 | 12270 | 12270 | 181 |
| 417 | 20231106 | 120800 | 1563397630 | 12270 | 12280 | 12280 | 12270 | 6 |
| 418 | 20231106 | 120700 | 1563323990 | 12280 | 12270 | 12280 | 12270 | 162 |
| 419 | 20231106 | 120600 | 1561334700 | 12280 | 12280 | 12280 | 12270 | 40 |
| 420 | 20231106 | 120500 | 1560843690 | 12280 | 12270 | 12280 | 12260 | 88 |
| 421 | 20231106 | 120400 | 1559763760 | 12280 | 12280 | 12280 | 12280 | 7 |
| 422 | 20231106 | 120300 | 1559677800 | 12280 | 12260 | 12280 | 12260 | 1020 |
| 423 | 20231106 | 120200 | 1547172290 | 12270 | 12270 | 12270 | 12270 | 20 |
| 424 | 20231106 | 120100 | 1546926890 | 12260 | 12250 | 12260 | 12250 | 36 |
| 425 | 20231106 | 120000 | 1546485880 | 12250 | 12260 | 12260 | 12250 | 347 |
| 426 | 20231106 | 115900 | 1542231940 | 12260 | 12280 | 12280 | 12260 | 243 |
| 427 | 20231106 | 115800 | 1539251590 | 12280 | 12280 | 12280 | 12280 | 10 |
| 428 | 20231106 | 115700 | 1539128790 | 12280 | 12280 | 12290 | 12280 | 1027 |
| 429 | 20231106 | 115600 | 1526517060 | 12280 | 12280 | 12280 | 12280 | 19 |
| 430 | 20231106 | 115500 | 1526283740 | 12270 | 12270 | 12270 | 12270 | 1 |
| 431 | 20231106 | 115400 | 1526271470 | 12270 | 12280 | 12280 | 12270 | 16 |
| 432 | 20231106 | 115300 | 1526075020 | 12280 | 12280 | 12290 | 12280 | 1342 |
| 433 | 20231106 | 115200 | 1509594540 | 12260 | 12260 | 12260 | 12260 | 53 |
| 434 | 20231106 | 115100 | 1508944760 | 12270 | 12270 | 12270 | 12270 | 11 |
| 435 | 20231106 | 115000 | 1508809790 | 12270 | 12270 | 12270 | 12270 | 7 |
| 436 | 20231106 | 114900 | 1508723900 | 12270 | 12270 | 12270 | 12270 | 22 |
| 437 | 20231106 | 114800 | 1508453960 | 12260 | 12260 | 12260 | 12260 | 123 |
| 438 | 20231106 | 114700 | 1506945980 | 12260 | 12260 | 12260 | 12260 | 23 |
| 439 | 20231106 | 114600 | 1506664000 | 12260 | 12260 | 12260 | 12260 | 56 |
| 440 | 20231106 | 114500 | 1505977440 | 12260 | 12270 | 12270 | 12260 | 87 |
| 441 | 20231106 | 114400 | 1504910700 | 12270 | 12270 | 12270 | 12270 | 7 |
| 442 | 20231106 | 114300 | 1504824810 | 12280 | 12280 | 12280 | 12280 | 19 |
| 443 | 20231106 | 114200 | 1504591490 | 12280 | 12280 | 12280 | 12280 | 23 |
| 444 | 20231106 | 114100 | 1504309050 | 12270 | 12260 | 12270 | 12260 | 1385 |
| 445 | 20231106 | 114000 | 1487315150 | 12270 | 12260 | 12270 | 12260 | 30 |
| 446 | 20231106 | 113900 | 1486947070 | 12280 | 12280 | 12280 | 12280 | 21 |
| 447 | 20231106 | 113800 | 1486689190 | 12280 | 12250 | 12280 | 12230 | 3958 |
| 448 | 20231106 | 113700 | 1438242410 | 12250 | 12270 | 12270 | 12250 | 457 |
| 449 | 20231106 | 113600 | 1432642120 | 12270 | 12280 | 12280 | 12260 | 212 |
| 450 | 20231106 | 113500 | 1430040770 | 12280 | 12260 | 12280 | 12260 | 16 |
| 451 | 20231106 | 113400 | 1429844590 | 12270 | 12280 | 12280 | 12270 | 430 |
| 452 | 20231106 | 113300 | 1424567450 | 12280 | 12270 | 12280 | 12270 | 107 |
| 453 | 20231106 | 113200 | 1423254320 | 12270 | 12270 | 12270 | 12250 | 758 |
| 454 | 20231106 | 113100 | 1413960210 | 12280 | 12260 | 12280 | 12260 | 252 |
| 455 | 20231106 | 113000 | 1410870670 | 12260 | 12280 | 12280 | 12260 | 241 |
| 456 | 20231106 | 112900 | 1407914900 | 12280 | 12260 | 12280 | 12260 | 141 |
| 457 | 20231106 | 112800 | 1406186220 | 12260 | 12280 | 12280 | 12260 | 205 |
| 458 | 20231106 | 112700 | 1403672820 | 12280 | 12270 | 12280 | 12270 | 18 |
| 459 | 20231106 | 112600 | 1403451850 | 12270 | 12270 | 12280 | 12270 | 241 |
| 460 | 20231106 | 112500 | 1400494640 | 12270 | 12280 | 12280 | 12270 | 534 |
| 461 | 20231106 | 112400 | 1393937300 | 12280 | 12280 | 12280 | 12280 | 13 |
| 462 | 20231106 | 112300 | 1393777660 | 12280 | 12270 | 12280 | 12270 | 47 |
| 463 | 20231106 | 112200 | 1393200650 | 12270 | 12270 | 12270 | 12270 | 16 |
| 464 | 20231106 | 112100 | 1393004330 | 12290 | 12290 | 12290 | 12290 | 11 |
| 465 | 20231106 | 112000 | 1392869140 | 12290 | 12290 | 12290 | 12290 | 56 |
| 466 | 20231106 | 111900 | 1392180900 | 12290 | 12290 | 12290 | 12290 | 9 |
| 467 | 20231106 | 111800 | 1392070290 | 12290 | 12280 | 12290 | 12280 | 50 |
| 468 | 20231106 | 111700 | 1391456190 | 12290 | 12290 | 12290 | 12290 | 324 |
| 469 | 20231106 | 111600 | 1387474230 | 12290 | 12290 | 12290 | 12290 | 9 |
| 470 | 20231106 | 111500 | 1387363620 | 12290 | 12290 | 12290 | 12280 | 27 |
| 471 | 20231106 | 111400 | 1387031980 | 12290 | 12290 | 12290 | 12290 | 5 |
| 472 | 20231106 | 111300 | 1386970530 | 12290 | 12290 | 12290 | 12290 | 300 |
| 473 | 20231106 | 111200 | 1383283530 | 12290 | 12240 | 12290 | 12240 | 411 |
| 474 | 20231106 | 111100 | 1378250290 | 12240 | 12290 | 12290 | 12240 | 1724 |
| 475 | 20231106 | 111000 | 1357146290 | 12290 | 12290 | 12290 | 12290 | 20 |
| 476 | 20231106 | 110900 | 1356900490 | 12290 | 12290 | 12290 | 12290 | 421 |
| 477 | 20231106 | 110800 | 1351726400 | 12240 | 12250 | 12250 | 12240 | 312 |
| 478 | 20231106 | 110700 | 1347905240 | 12290 | 12260 | 12290 | 12260 | 37 |
| 479 | 20231106 | 110600 | 1347451590 | 12240 | 12290 | 12300 | 12240 | 73 |
| 480 | 20231106 | 110500 | 1346557300 | 12240 | 12280 | 12280 | 12240 | 549 |
| 481 | 20231106 | 110400 | 1339835760 | 12230 | 12300 | 12300 | 12230 | 3458 |
| 482 | 20231106 | 110300 | 1297507280 | 12300 | 12310 | 12310 | 12300 | 11 |
| 483 | 20231106 | 110200 | 1297371930 | 12310 | 12310 | 12310 | 12310 | 12 |
| 484 | 20231106 | 110100 | 1297224210 | 12310 | 12270 | 12310 | 12260 | 48 |
| 485 | 20231106 | 110000 | 1296635160 | 12270 | 12280 | 12280 | 12270 | 444 |
| 486 | 20231106 | 105900 | 1291187210 | 12270 | 12290 | 12290 | 12270 | 395 |
| 487 | 20231106 | 105800 | 1286338260 | 12280 | 12280 | 12280 | 12280 | 50 |
| 488 | 20231106 | 105700 | 1285724260 | 12290 | 12290 | 12310 | 12290 | 37 |
| 489 | 20231106 | 105600 | 1285269310 | 12310 | 12270 | 12310 | 12270 | 2 |
| 490 | 20231106 | 105500 | 1285244730 | 12270 | 12270 | 12270 | 12270 | 0 |
| 491 | 20231106 | 105400 | 1285244730 | 12270 | 12300 | 12310 | 12270 | 342 |
| 492 | 20231106 | 105300 | 1281043370 | 12310 | 12310 | 12310 | 12310 | 2 |
| 493 | 20231106 | 105200 | 1281018750 | 12280 | 12280 | 12280 | 12280 | 6 |
| 494 | 20231106 | 105100 | 1280945070 | 12320 | 12320 | 12320 | 12320 | 34 |
| 495 | 20231106 | 105000 | 1280526190 | 12280 | 12320 | 12320 | 12280 | 2676 |
| 496 | 20231106 | 104900 | 1247639480 | 12310 | 12310 | 12310 | 12310 | 74 |
| 497 | 20231106 | 104800 | 1246728540 | 12300 | 12310 | 12320 | 12300 | 23 |
| 498 | 20231106 | 104700 | 1246445490 | 12310 | 12310 | 12310 | 12310 | 120 |
| 499 | 20231106 | 104600 | 1244968290 | 12310 | 12310 | 12310 | 12310 | 19 |
| 500 | 20231106 | 104500 | 1244734400 | 12310 | 12310 | 12310 | 12310 | 21 |
| 501 | 20231106 | 104400 | 1244475890 | 12310 | 12310 | 12310 | 12310 | 413 |
| 502 | 20231106 | 104300 | 1239391860 | 12310 | 12300 | 12310 | 12290 | 201 |
| 503 | 20231106 | 104200 | 1236920300 | 12300 | 12310 | 12310 | 12300 | 44 |
| 504 | 20231106 | 104100 | 1236378860 | 12300 | 12300 | 12300 | 12300 | 0 |
| 505 | 20231106 | 104000 | 1236378860 | 12300 | 12310 | 12310 | 12300 | 560 |
| 506 | 20231106 | 103900 | 1229486380 | 12310 | 12300 | 12310 | 12300 | 151 |
| 507 | 20231106 | 103800 | 1227628070 | 12310 | 12300 | 12310 | 12300 | 164 |
| 508 | 20231106 | 103700 | 1225610350 | 12300 | 12290 | 12300 | 12290 | 275 |
| 509 | 20231106 | 103600 | 1222230370 | 12290 | 12280 | 12290 | 12280 | 530 |
| 510 | 20231106 | 103500 | 1215716970 | 12280 | 12280 | 12280 | 12280 | 7 |
| 511 | 20231106 | 103400 | 1215631010 | 12280 | 12270 | 12280 | 12270 | 119 |
| 512 | 20231106 | 103300 | 1214169950 | 12260 | 12250 | 12260 | 12240 | 593 |
| 513 | 20231106 | 103200 | 1206906160 | 12250 | 12250 | 12250 | 12250 | 19 |
| 514 | 20231106 | 103100 | 1206673410 | 12250 | 12250 | 12260 | 12250 | 27 |
| 515 | 20231106 | 103000 | 1206342640 | 12250 | 12250 | 12250 | 12250 | 312 |
| 516 | 20231106 | 102900 | 1202520640 | 12250 | 12240 | 12250 | 12240 | 562 |
| 517 | 20231106 | 102800 | 1195636500 | 12240 | 12240 | 12240 | 12230 | 817 |
| 518 | 20231106 | 102700 | 1185639450 | 12250 | 12220 | 12250 | 12220 | 106 |
| 519 | 20231106 | 102600 | 1184342770 | 12230 | 12240 | 12250 | 12230 | 71 |
| 520 | 20231106 | 102500 | 1183474150 | 12240 | 12220 | 12250 | 12210 | 324 |
| 521 | 20231106 | 102400 | 1179507870 | 12220 | 12220 | 12230 | 12210 | 238 |
| 522 | 20231106 | 102300 | 1176600950 | 12230 | 12250 | 12250 | 12220 | 218 |
| 523 | 20231106 | 102200 | 1173935400 | 12240 | 12250 | 12250 | 12230 | 149 |
| 524 | 20231106 | 102100 | 1172112370 | 12250 | 12220 | 12250 | 12220 | 1639 |
| 525 | 20231106 | 102000 | 1152052990 | 12220 | 12240 | 12240 | 12210 | 1666 |
| 526 | 20231106 | 101900 | 1131695490 | 12230 | 12230 | 12240 | 12230 | 659 |
| 527 | 20231106 | 101800 | 1123635670 | 12240 | 12230 | 12240 | 12230 | 237 |
| 528 | 20231106 | 101700 | 1120736950 | 12240 | 12250 | 12250 | 12230 | 464 |
| 529 | 20231106 | 101600 | 1115059070 | 12250 | 12250 | 12250 | 12230 | 793 |
| 530 | 20231106 | 101500 | 1105348870 | 12250 | 12250 | 12250 | 12240 | 712 |
| 531 | 20231106 | 101400 | 1096629720 | 12250 | 12250 | 12250 | 12250 | 55 |
| 532 | 20231106 | 101300 | 1095955970 | 12250 | 12240 | 12250 | 12240 | 18 |
| 533 | 20231106 | 101200 | 1095735520 | 12250 | 12250 | 12250 | 12240 | 228 |
| 534 | 20231106 | 101100 | 1092944540 | 12250 | 12240 | 12250 | 12240 | 302 |
| 535 | 20231106 | 101000 | 1089247490 | 12230 | 12230 | 12240 | 12230 | 632 |
| 536 | 20231106 | 100900 | 1081513500 | 12240 | 12250 | 12250 | 12240 | 280 |
| 537 | 20231106 | 100800 | 1078086060 | 12250 | 12250 | 12270 | 12250 | 412 |
| 538 | 20231106 | 100700 | 1073038970 | 12260 | 12270 | 12270 | 12260 | 369 |
| 539 | 20231106 | 100600 | 1068514930 | 12280 | 12280 | 12290 | 12260 | 91 |
| 540 | 20231106 | 100500 | 1067397680 | 12290 | 12290 | 12290 | 12290 | 0 |
| 541 | 20231106 | 100400 | 1067397680 | 12290 | 12290 | 12290 | 12290 | 0 |
| 542 | 20231106 | 100300 | 1067397680 | 12290 | 12280 | 12290 | 12280 | 1032 |
| 543 | 20231106 | 100200 | 1054714500 | 12240 | 12240 | 12240 | 12240 | 437 |
| 544 | 20231106 | 100100 | 1049365620 | 12240 | 12240 | 12240 | 12230 | 102 |
| 545 | 20231106 | 100000 | 1048118140 | 12240 | 12210 | 12240 | 12210 | 2008 |
| 546 | 20231106 | 095900 | 1023564170 | 12200 | 12200 | 12210 | 12200 | 129 |
| 547 | 20231106 | 095800 | 1021990120 | 12200 | 12220 | 12220 | 12200 | 780 |
| 548 | 20231106 | 095700 | 1012470000 | 12210 | 12230 | 12230 | 12210 | 388 |
| 549 | 20231106 | 095600 | 1007729020 | 12240 | 12220 | 12240 | 12220 | 295 |
| 550 | 20231106 | 095500 | 1004124100 | 12210 | 12210 | 12210 | 12210 | 336 |
| 551 | 20231106 | 095400 | 1000021540 | 12210 | 12200 | 12210 | 12200 | 1176 |
| 552 | 20231106 | 095300 | 985673110 | 12200 | 12210 | 12210 | 12200 | 1737 |
| 553 | 20231106 | 095200 | 964475800 | 12210 | 12240 | 12240 | 12210 | 3007 |
| 554 | 20231106 | 095100 | 927732470 | 12230 | 12230 | 12240 | 12230 | 310 |
| 555 | 20231106 | 095000 | 923939870 | 12220 | 12250 | 12250 | 12210 | 2459 |
| 556 | 20231106 | 094900 | 893873720 | 12250 | 12230 | 12250 | 12230 | 1191 |
| 557 | 20231106 | 094800 | 879293760 | 12250 | 12250 | 12250 | 12240 | 2038 |
| 558 | 20231106 | 094700 | 854340530 | 12240 | 12260 | 12260 | 12240 | 2297 |
| 559 | 20231106 | 094600 | 826213230 | 12260 | 12310 | 12310 | 12260 | 1519 |
| 560 | 20231106 | 094500 | 807578020 | 12300 | 12310 | 12310 | 12300 | 212 |
| 561 | 20231106 | 094400 | 804970300 | 12300 | 12310 | 12310 | 12300 | 125 |
| 562 | 20231106 | 094300 | 803431590 | 12310 | 12310 | 12310 | 12310 | 503 |
| 563 | 20231106 | 094200 | 797239660 | 12310 | 12320 | 12320 | 12310 | 226 |
| 564 | 20231106 | 094100 | 794456840 | 12320 | 12320 | 12320 | 12310 | 176 |
| 565 | 20231106 | 094000 | 792289390 | 12320 | 12320 | 12320 | 12320 | 141 |
| 566 | 20231106 | 093900 | 790552270 | 12310 | 12310 | 12310 | 12310 | 266 |
| 567 | 20231106 | 093800 | 787277810 | 12310 | 12310 | 12310 | 12310 | 503 |
| 568 | 20231106 | 093700 | 781085880 | 12310 | 12300 | 12310 | 12300 | 204 |
| 569 | 20231106 | 093600 | 778574970 | 12310 | 12320 | 12320 | 12310 | 475 |
| 570 | 20231106 | 093500 | 772727510 | 12320 | 12310 | 12320 | 12310 | 1499 |
| 571 | 20231106 | 093400 | 754263100 | 12310 | 12310 | 12310 | 12310 | 981 |
| 572 | 20231106 | 093300 | 742186990 | 12310 | 12320 | 12320 | 12310 | 116 |
| 573 | 20231106 | 093200 | 740758590 | 12320 | 12320 | 12320 | 12320 | 207 |
| 574 | 20231106 | 093100 | 738208350 | 12320 | 12320 | 12320 | 12320 | 51 |
| 575 | 20231106 | 093000 | 737580030 | 12320 | 12330 | 12330 | 12320 | 662 |
| 576 | 20231106 | 092900 | 729423680 | 12310 | 12300 | 12310 | 12300 | 2186 |
| 577 | 20231106 | 092800 | 702534430 | 12300 | 12300 | 12300 | 12300 | 199 |
| 578 | 20231106 | 092700 | 700086730 | 12300 | 12300 | 12330 | 12300 | 3519 |
| 579 | 20231106 | 092600 | 656757480 | 12300 | 12310 | 12320 | 12270 | 1871 |
| 580 | 20231106 | 092500 | 633716770 | 12310 | 12300 | 12310 | 12300 | 2043 |
| 581 | 20231106 | 092400 | 608578490 | 12300 | 12300 | 12300 | 12290 | 290 |
| 582 | 20231106 | 092300 | 605011590 | 12300 | 12310 | 12310 | 12300 | 61 |
| 583 | 20231106 | 092200 | 604260860 | 12240 | 12250 | 12330 | 12240 | 2949 |
| 584 | 20231106 | 092100 | 568133810 | 12260 | 12270 | 12330 | 12260 | 1743 |
| 585 | 20231106 | 092000 | 546690910 | 12260 | 12260 | 12260 | 12260 | 206 |
| 586 | 20231106 | 091900 | 544165350 | 12250 | 12290 | 12330 | 12250 | 5048 |
| 587 | 20231106 | 091800 | 482123900 | 12290 | 12270 | 12300 | 12260 | 1067 |
| 588 | 20231106 | 091700 | 469033230 | 12300 | 12260 | 12310 | 12260 | 894 |
| 589 | 20231106 | 091600 | 458051250 | 12270 | 12270 | 12270 | 12270 | 1 |
| 590 | 20231106 | 091500 | 458038980 | 12260 | 12290 | 12300 | 12260 | 1987 |
| 591 | 20231106 | 091400 | 433639240 | 12290 | 12290 | 12300 | 12290 | 844 |
| 592 | 20231106 | 091300 | 423265980 | 12290 | 12310 | 12310 | 12290 | 3181 |
| 593 | 20231106 | 091200 | 384138740 | 12320 | 12320 | 12320 | 12300 | 1419 |
| 594 | 20231106 | 091100 | 366673160 | 12310 | 12310 | 12320 | 12310 | 2639 |
| 595 | 20231106 | 091000 | 334165240 | 12310 | 12320 | 12320 | 12310 | 106 |
| 596 | 20231106 | 090900 | 332860150 | 12310 | 12320 | 12320 | 12310 | 167 |
| 597 | 20231106 | 090800 | 330804270 | 12280 | 12290 | 12300 | 12280 | 426 |
| 598 | 20231106 | 090700 | 325567220 | 12290 | 12240 | 12300 | 12230 | 897 |
| 599 | 20231106 | 090600 | 314563870 | 12240 | 12300 | 12300 | 12220 | 3574 |
| 600 | 20231106 | 090500 | 270684510 | 12300 | 12290 | 12320 | 12290 | 614 |
| 601 | 20231106 | 090400 | 263138200 | 12290 | 12340 | 12340 | 12270 | 9054 |
| 602 | 20231106 | 090300 | 151585920 | 12370 | 12370 | 12370 | 12340 | 224 |
| 603 | 20231106 | 090200 | 148820570 | 12370 | 12390 | 12410 | 12350 | 3887 |
| 604 | 20231106 | 090100 | 100730350 | 12390 | 12410 | 12420 | 12380 | 1739 |
| 605 | 20231106 | 090000 | 79135020 | 12400 | 12400 | 12400 | 12370 | 6382 |