31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 11529 |
| 3 | 20231107 | 183900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 4 | 20231107 | 183800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 5 | 20231107 | 183700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 6 | 20231107 | 183600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 7 | 20231107 | 183500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 8 | 20231107 | 183400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 9 | 20231107 | 183300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 10 | 20231107 | 183200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 11 | 20231107 | 183100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 12 | 20231107 | 183000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 13 | 20231107 | 182900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 14 | 20231107 | 182800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 15 | 20231107 | 182700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 16 | 20231107 | 182600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 17 | 20231107 | 182500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 18 | 20231107 | 182400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 19 | 20231107 | 182300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 20 | 20231107 | 182200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 21 | 20231107 | 182100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 22 | 20231107 | 182000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 23 | 20231107 | 181900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 24 | 20231107 | 181800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 25 | 20231107 | 181700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 26 | 20231107 | 181600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 27 | 20231107 | 181500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 28 | 20231107 | 181400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 29 | 20231107 | 181300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 30 | 20231107 | 181200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 31 | 20231107 | 181100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 32 | 20231107 | 181000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 11529 |
| 33 | 20231107 | 180900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 34 | 20231107 | 180800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 35 | 20231107 | 180700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 36 | 20231107 | 180600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 37 | 20231107 | 180500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 38 | 20231107 | 180400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 39 | 20231107 | 180300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 40 | 20231107 | 180200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 41 | 20231107 | 180100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 42 | 20231107 | 180000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 43 | 20231107 | 175900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 44 | 20231107 | 175800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 45 | 20231107 | 175700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 46 | 20231107 | 175600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 47 | 20231107 | 175500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 48 | 20231107 | 175400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 49 | 20231107 | 175300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 50 | 20231107 | 175200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 51 | 20231107 | 175100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 52 | 20231107 | 175000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 53 | 20231107 | 174900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 54 | 20231107 | 174800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 55 | 20231107 | 174700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 56 | 20231107 | 174600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 57 | 20231107 | 174500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 58 | 20231107 | 174400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 59 | 20231107 | 174300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 60 | 20231107 | 174200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 61 | 20231107 | 174100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 62 | 20231107 | 174000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 11529 |
| 63 | 20231107 | 173900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 64 | 20231107 | 173800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 65 | 20231107 | 173700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 66 | 20231107 | 173600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 67 | 20231107 | 173500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 68 | 20231107 | 173400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 69 | 20231107 | 173300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 70 | 20231107 | 173200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 71 | 20231107 | 173100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 72 | 20231107 | 173000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 73 | 20231107 | 172900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 74 | 20231107 | 172800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 75 | 20231107 | 172700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 76 | 20231107 | 172600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 77 | 20231107 | 172500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 78 | 20231107 | 172400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 79 | 20231107 | 172300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 80 | 20231107 | 172200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 81 | 20231107 | 172100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 82 | 20231107 | 172000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 83 | 20231107 | 171900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 84 | 20231107 | 171800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 85 | 20231107 | 171700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 86 | 20231107 | 171600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 87 | 20231107 | 171500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 88 | 20231107 | 171400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 89 | 20231107 | 171300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 90 | 20231107 | 171200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 91 | 20231107 | 171100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 92 | 20231107 | 171000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 11529 |
| 93 | 20231107 | 170900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 94 | 20231107 | 170800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 95 | 20231107 | 170700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 96 | 20231107 | 170600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 97 | 20231107 | 170500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 98 | 20231107 | 170400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 99 | 20231107 | 170300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 100 | 20231107 | 170200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 101 | 20231107 | 170100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 102 | 20231107 | 170000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 103 | 20231107 | 165900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 104 | 20231107 | 165800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 105 | 20231107 | 165700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 106 | 20231107 | 165600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 107 | 20231107 | 165500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 108 | 20231107 | 165400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 109 | 20231107 | 165300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 110 | 20231107 | 165200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 111 | 20231107 | 165100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 112 | 20231107 | 165000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 113 | 20231107 | 164900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 114 | 20231107 | 164800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 115 | 20231107 | 164700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 116 | 20231107 | 164600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 117 | 20231107 | 164500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 118 | 20231107 | 164400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 119 | 20231107 | 164300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 120 | 20231107 | 164200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 121 | 20231107 | 164100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 122 | 20231107 | 164000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 11529 |
| 123 | 20231107 | 163900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 124 | 20231107 | 163800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 125 | 20231107 | 163700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 126 | 20231107 | 163600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 127 | 20231107 | 163500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 128 | 20231107 | 163400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 129 | 20231107 | 163300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 130 | 20231107 | 163200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 131 | 20231107 | 163100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 132 | 20231107 | 163000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 133 | 20231107 | 162900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 134 | 20231107 | 162800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 135 | 20231107 | 162700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 136 | 20231107 | 162600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 137 | 20231107 | 162500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 138 | 20231107 | 162400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 139 | 20231107 | 162300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 140 | 20231107 | 162200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 141 | 20231107 | 162100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 142 | 20231107 | 162000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 143 | 20231107 | 161900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 144 | 20231107 | 161800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 145 | 20231107 | 161700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 146 | 20231107 | 161600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 147 | 20231107 | 161500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 148 | 20231107 | 161400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 149 | 20231107 | 161300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 150 | 20231107 | 161200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 151 | 20231107 | 161100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 152 | 20231107 | 161000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 11529 |
| 153 | 20231107 | 160900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 154 | 20231107 | 160800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 155 | 20231107 | 160700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 156 | 20231107 | 160600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 157 | 20231107 | 160500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 158 | 20231107 | 160400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 159 | 20231107 | 160300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 160 | 20231107 | 160200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 161 | 20231107 | 160100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 162 | 20231107 | 160000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 163 | 20231107 | 155900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 164 | 20231107 | 155800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 165 | 20231107 | 155700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 166 | 20231107 | 155600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 167 | 20231107 | 155500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 168 | 20231107 | 155400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 169 | 20231107 | 155300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 170 | 20231107 | 155200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 171 | 20231107 | 155100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 172 | 20231107 | 155000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 173 | 20231107 | 154900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 174 | 20231107 | 154800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 175 | 20231107 | 154700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 176 | 20231107 | 154600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 177 | 20231107 | 154500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 178 | 20231107 | 154400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 179 | 20231107 | 154300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 180 | 20231107 | 154200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 181 | 20231107 | 154100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 182 | 20231107 | 154000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 11529 |
| 183 | 20231107 | 153900 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 184 | 20231107 | 153800 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 185 | 20231107 | 153700 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 186 | 20231107 | 153600 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 187 | 20231107 | 153500 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 188 | 20231107 | 153400 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 189 | 20231107 | 153300 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 190 | 20231107 | 153200 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 191 | 20231107 | 153100 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 192 | 20231107 | 153000 | 6728718210 | 13640 | 13640 | 13640 | 13640 | 11529 |
| 193 | 20231107 | 152900 | 6571462650 | 13670 | 13670 | 13670 | 13670 | 0 |
| 194 | 20231107 | 152800 | 6571462650 | 13670 | 13670 | 13670 | 13670 | 0 |
| 195 | 20231107 | 152700 | 6571462650 | 13670 | 13670 | 13670 | 13670 | 0 |
| 196 | 20231107 | 152600 | 6571462650 | 13670 | 13670 | 13670 | 13670 | 0 |
| 197 | 20231107 | 152500 | 6571462650 | 13670 | 13670 | 13670 | 13670 | 0 |
| 198 | 20231107 | 152400 | 6571462650 | 13670 | 13670 | 13670 | 13670 | 0 |
| 199 | 20231107 | 152300 | 6571462650 | 13670 | 13670 | 13670 | 13670 | 0 |
| 200 | 20231107 | 152200 | 6571462650 | 13670 | 13670 | 13670 | 13670 | 0 |
| 201 | 20231107 | 152100 | 6571462650 | 13670 | 13670 | 13670 | 13670 | 0 |
| 202 | 20231107 | 152000 | 6571462650 | 13670 | 13670 | 13670 | 13670 | 0 |
| 203 | 20231107 | 151900 | 6571462650 | 13670 | 13690 | 13710 | 13670 | 1204 |
| 204 | 20231107 | 151800 | 6554984980 | 13680 | 13660 | 13700 | 13650 | 3214 |
| 205 | 20231107 | 151700 | 6511062240 | 13680 | 13670 | 13680 | 13660 | 401 |
| 206 | 20231107 | 151600 | 6505581000 | 13660 | 13650 | 13680 | 13650 | 928 |
| 207 | 20231107 | 151500 | 6492894990 | 13650 | 13660 | 13690 | 13650 | 1728 |
| 208 | 20231107 | 151400 | 6469281460 | 13660 | 13680 | 13690 | 13660 | 220 |
| 209 | 20231107 | 151300 | 6466275300 | 13660 | 13660 | 13690 | 13660 | 488 |
| 210 | 20231107 | 151200 | 6459609150 | 13660 | 13650 | 13680 | 13650 | 5807 |
| 211 | 20231107 | 151100 | 6380234140 | 13660 | 13680 | 13680 | 13660 | 2033 |
| 212 | 20231107 | 151000 | 6352450950 | 13690 | 13690 | 13700 | 13670 | 1357 |
| 213 | 20231107 | 150900 | 6333883550 | 13690 | 13660 | 13690 | 13650 | 754 |
| 214 | 20231107 | 150800 | 6323582250 | 13660 | 13670 | 13670 | 13650 | 1882 |
| 215 | 20231107 | 150700 | 6297873840 | 13670 | 13660 | 13700 | 13660 | 3510 |
| 216 | 20231107 | 150600 | 6249863430 | 13660 | 13690 | 13700 | 13660 | 1820 |
| 217 | 20231107 | 150500 | 6224970360 | 13680 | 13710 | 13710 | 13680 | 710 |
| 218 | 20231107 | 150400 | 6215245700 | 13710 | 13620 | 13710 | 13620 | 5636 |
| 219 | 20231107 | 150300 | 6138333470 | 13630 | 13650 | 13650 | 13620 | 1650 |
| 220 | 20231107 | 150200 | 6115842480 | 13640 | 13610 | 13660 | 13610 | 4100 |
| 221 | 20231107 | 150100 | 6059880760 | 13650 | 13610 | 13650 | 13590 | 11568 |
| 222 | 20231107 | 150000 | 5902456150 | 13620 | 13620 | 13630 | 13600 | 8513 |
| 223 | 20231107 | 145900 | 5786598010 | 13630 | 13680 | 13680 | 13620 | 5280 |
| 224 | 20231107 | 145800 | 5714573600 | 13650 | 13680 | 13680 | 13650 | 5697 |
| 225 | 20231107 | 145700 | 5636709940 | 13680 | 13680 | 13710 | 13680 | 1891 |
| 226 | 20231107 | 145600 | 5610825460 | 13680 | 13710 | 13710 | 13680 | 1895 |
| 227 | 20231107 | 145500 | 5584853070 | 13710 | 13690 | 13710 | 13680 | 678 |
| 228 | 20231107 | 145400 | 5575570270 | 13700 | 13670 | 13700 | 13660 | 1302 |
| 229 | 20231107 | 145300 | 5557756180 | 13670 | 13680 | 13700 | 13670 | 720 |
| 230 | 20231107 | 145200 | 5547901430 | 13700 | 13690 | 13700 | 13670 | 1631 |
| 231 | 20231107 | 145100 | 5525577670 | 13660 | 13730 | 13730 | 13660 | 7441 |
| 232 | 20231107 | 145000 | 5423793900 | 13720 | 13700 | 13720 | 13700 | 618 |
| 233 | 20231107 | 144900 | 5415317530 | 13710 | 13730 | 13740 | 13710 | 1081 |
| 234 | 20231107 | 144800 | 5400488610 | 13730 | 13740 | 13740 | 13730 | 241 |
| 235 | 20231107 | 144700 | 5397178980 | 13740 | 13730 | 13740 | 13720 | 831 |
| 236 | 20231107 | 144600 | 5385774380 | 13730 | 13740 | 13740 | 13730 | 186 |
| 237 | 20231107 | 144500 | 5383220590 | 13740 | 13740 | 13750 | 13740 | 266 |
| 238 | 20231107 | 144400 | 5379565710 | 13740 | 13740 | 13740 | 13740 | 540 |
| 239 | 20231107 | 144300 | 5372146110 | 13740 | 13730 | 13740 | 13720 | 1205 |
| 240 | 20231107 | 144200 | 5355590860 | 13730 | 13750 | 13750 | 13730 | 203 |
| 241 | 20231107 | 144100 | 5352800660 | 13750 | 13740 | 13750 | 13730 | 2453 |
| 242 | 20231107 | 144000 | 5319073590 | 13740 | 13740 | 13740 | 13740 | 509 |
| 243 | 20231107 | 143900 | 5312079930 | 13740 | 13740 | 13750 | 13740 | 134 |
| 244 | 20231107 | 143800 | 5310238720 | 13740 | 13740 | 13740 | 13730 | 517 |
| 245 | 20231107 | 143700 | 5303139410 | 13750 | 13750 | 13750 | 13740 | 219 |
| 246 | 20231107 | 143600 | 5300129280 | 13750 | 13750 | 13750 | 13750 | 330 |
| 247 | 20231107 | 143500 | 5295591780 | 13730 | 13740 | 13750 | 13730 | 772 |
| 248 | 20231107 | 143400 | 5284984870 | 13720 | 13720 | 13720 | 13720 | 18 |
| 249 | 20231107 | 143300 | 5284737910 | 13730 | 13730 | 13730 | 13730 | 413 |
| 250 | 20231107 | 143200 | 5279067420 | 13730 | 13720 | 13730 | 13720 | 15 |
| 251 | 20231107 | 143100 | 5278861610 | 13720 | 13720 | 13720 | 13720 | 138 |
| 252 | 20231107 | 143000 | 5276968250 | 13730 | 13720 | 13730 | 13720 | 171 |
| 253 | 20231107 | 142900 | 5274622120 | 13730 | 13720 | 13730 | 13710 | 204 |
| 254 | 20231107 | 142800 | 5271824050 | 13720 | 13720 | 13730 | 13710 | 308 |
| 255 | 20231107 | 142700 | 5267600280 | 13720 | 13670 | 13720 | 13670 | 1271 |
| 256 | 20231107 | 142600 | 5250203730 | 13680 | 13680 | 13690 | 13670 | 780 |
| 257 | 20231107 | 142500 | 5239534750 | 13700 | 13710 | 13710 | 13680 | 3737 |
| 258 | 20231107 | 142400 | 5188333630 | 13720 | 13720 | 13730 | 13720 | 437 |
| 259 | 20231107 | 142300 | 5182337970 | 13720 | 13740 | 13740 | 13720 | 556 |
| 260 | 20231107 | 142200 | 5174705340 | 13740 | 13750 | 13750 | 13740 | 1118 |
| 261 | 20231107 | 142100 | 5159341000 | 13750 | 13760 | 13760 | 13750 | 235 |
| 262 | 20231107 | 142000 | 5156108690 | 13760 | 13760 | 13760 | 13760 | 6 |
| 263 | 20231107 | 141900 | 5156026130 | 13740 | 13760 | 13760 | 13740 | 19 |
| 264 | 20231107 | 141800 | 5155765030 | 13750 | 13730 | 13750 | 13730 | 285 |
| 265 | 20231107 | 141700 | 5151847000 | 13740 | 13750 | 13750 | 13730 | 545 |
| 266 | 20231107 | 141600 | 5144357850 | 13740 | 13740 | 13740 | 13740 | 11 |
| 267 | 20231107 | 141500 | 5144206710 | 13740 | 13740 | 13740 | 13730 | 84 |
| 268 | 20231107 | 141400 | 5143053260 | 13730 | 13730 | 13730 | 13730 | 16 |
| 269 | 20231107 | 141300 | 5142833580 | 13740 | 13750 | 13750 | 13740 | 9 |
| 270 | 20231107 | 141200 | 5142709910 | 13730 | 13730 | 13750 | 13730 | 398 |
| 271 | 20231107 | 141100 | 5137245350 | 13740 | 13740 | 13750 | 13730 | 59 |
| 272 | 20231107 | 141000 | 5136434630 | 13730 | 13720 | 13730 | 13720 | 552 |
| 273 | 20231107 | 140900 | 5128858140 | 13730 | 13730 | 13730 | 13710 | 1596 |
| 274 | 20231107 | 140800 | 5106954700 | 13740 | 13740 | 13740 | 13730 | 455 |
| 275 | 20231107 | 140700 | 5100705190 | 13740 | 13750 | 13750 | 13740 | 1370 |
| 276 | 20231107 | 140600 | 5081875470 | 13750 | 13770 | 13770 | 13750 | 515 |
| 277 | 20231107 | 140500 | 5074791060 | 13770 | 13760 | 13780 | 13760 | 1440 |
| 278 | 20231107 | 140400 | 5054962120 | 13760 | 13760 | 13760 | 13760 | 60 |
| 279 | 20231107 | 140300 | 5054136520 | 13760 | 13760 | 13760 | 13760 | 544 |
| 280 | 20231107 | 140200 | 5046651080 | 13760 | 13770 | 13770 | 13760 | 333 |
| 281 | 20231107 | 140100 | 5042067000 | 13770 | 13780 | 13780 | 13760 | 1739 |
| 282 | 20231107 | 140000 | 5018116570 | 13780 | 13780 | 13780 | 13780 | 0 |
| 283 | 20231107 | 135900 | 5018116570 | 13780 | 13800 | 13800 | 13780 | 339 |
| 284 | 20231107 | 135800 | 5013438690 | 13780 | 13780 | 13780 | 13780 | 44 |
| 285 | 20231107 | 135700 | 5012832370 | 13780 | 13780 | 13780 | 13780 | 83 |
| 286 | 20231107 | 135600 | 5011688630 | 13780 | 13810 | 13810 | 13780 | 28 |
| 287 | 20231107 | 135500 | 5011302550 | 13820 | 13760 | 13820 | 13750 | 907 |
| 288 | 20231107 | 135400 | 4998829640 | 13760 | 13780 | 13780 | 13760 | 1520 |
| 289 | 20231107 | 135300 | 4977912860 | 13800 | 13780 | 13800 | 13770 | 143 |
| 290 | 20231107 | 135200 | 4975941680 | 13780 | 13780 | 13780 | 13780 | 0 |
| 291 | 20231107 | 135100 | 4975941680 | 13780 | 13760 | 13780 | 13760 | 126 |
| 292 | 20231107 | 135000 | 4974207100 | 13770 | 13760 | 13770 | 13760 | 49 |
| 293 | 20231107 | 134900 | 4973532850 | 13770 | 13760 | 13770 | 13760 | 474 |
| 294 | 20231107 | 134800 | 4967009600 | 13760 | 13770 | 13770 | 13760 | 478 |
| 295 | 20231107 | 134700 | 4960431960 | 13760 | 13780 | 13780 | 13760 | 1126 |
| 296 | 20231107 | 134600 | 4944928460 | 13770 | 13790 | 13790 | 13770 | 824 |
| 297 | 20231107 | 134500 | 4933577840 | 13790 | 13790 | 13790 | 13790 | 184 |
| 298 | 20231107 | 134400 | 4931040480 | 13790 | 13790 | 13790 | 13790 | 16 |
| 299 | 20231107 | 134300 | 4930819840 | 13810 | 13780 | 13810 | 13780 | 1161 |
| 300 | 20231107 | 134200 | 4914813630 | 13790 | 13790 | 13790 | 13790 | 0 |
| 301 | 20231107 | 134100 | 4914813630 | 13790 | 13790 | 13790 | 13790 | 37 |
| 302 | 20231107 | 134000 | 4914303400 | 13780 | 13800 | 13800 | 13780 | 1167 |
| 303 | 20231107 | 133900 | 4898215010 | 13800 | 13790 | 13810 | 13790 | 167 |
| 304 | 20231107 | 133800 | 4895910280 | 13790 | 13790 | 13790 | 13790 | 2 |
| 305 | 20231107 | 133700 | 4895882700 | 13790 | 13800 | 13800 | 13790 | 3 |
| 306 | 20231107 | 133600 | 4895841320 | 13800 | 13800 | 13810 | 13800 | 314 |
| 307 | 20231107 | 133500 | 4891507120 | 13800 | 13800 | 13800 | 13800 | 365 |
| 308 | 20231107 | 133400 | 4886470120 | 13800 | 13800 | 13810 | 13800 | 229 |
| 309 | 20231107 | 133300 | 4883308310 | 13800 | 13800 | 13800 | 13800 | 47 |
| 310 | 20231107 | 133200 | 4882659710 | 13800 | 13800 | 13800 | 13790 | 343 |
| 311 | 20231107 | 133100 | 4877927590 | 13800 | 13820 | 13820 | 13800 | 646 |
| 312 | 20231107 | 133000 | 4869003720 | 13830 | 13830 | 13830 | 13830 | 95 |
| 313 | 20231107 | 132900 | 4867689870 | 13830 | 13820 | 13850 | 13820 | 259 |
| 314 | 20231107 | 132800 | 4864107060 | 13810 | 13800 | 13810 | 13800 | 145 |
| 315 | 20231107 | 132700 | 4862105790 | 13800 | 13790 | 13800 | 13790 | 84 |
| 316 | 20231107 | 132600 | 4860947090 | 13780 | 13760 | 13780 | 13760 | 148 |
| 317 | 20231107 | 132500 | 4858908780 | 13760 | 13800 | 13800 | 13760 | 1334 |
| 318 | 20231107 | 132400 | 4840532670 | 13800 | 13790 | 13800 | 13790 | 292 |
| 319 | 20231107 | 132300 | 4836504390 | 13770 | 13790 | 13790 | 13760 | 267 |
| 320 | 20231107 | 132200 | 4832828650 | 13810 | 13770 | 13810 | 13760 | 1401 |
| 321 | 20231107 | 132100 | 4813540710 | 13780 | 13790 | 13790 | 13770 | 285 |
| 322 | 20231107 | 132000 | 4809613500 | 13810 | 13780 | 13810 | 13780 | 635 |
| 323 | 20231107 | 131900 | 4800852140 | 13770 | 13780 | 13780 | 13770 | 100 |
| 324 | 20231107 | 131800 | 4799475020 | 13790 | 13810 | 13810 | 13790 | 828 |
| 325 | 20231107 | 131700 | 4788054830 | 13810 | 13820 | 13820 | 13810 | 534 |
| 326 | 20231107 | 131600 | 4780680280 | 13820 | 13830 | 13830 | 13820 | 28 |
| 327 | 20231107 | 131500 | 4780293210 | 13830 | 13830 | 13830 | 13830 | 4 |
| 328 | 20231107 | 131400 | 4780237890 | 13840 | 13850 | 13860 | 13840 | 741 |
| 329 | 20231107 | 131300 | 4769975770 | 13860 | 13850 | 13860 | 13850 | 809 |
| 330 | 20231107 | 131200 | 4758764530 | 13850 | 13860 | 13860 | 13850 | 769 |
| 331 | 20231107 | 131100 | 4748113160 | 13850 | 13850 | 13850 | 13850 | 55 |
| 332 | 20231107 | 131000 | 4747351410 | 13830 | 13810 | 13830 | 13810 | 372 |
| 333 | 20231107 | 130900 | 4742210900 | 13810 | 13830 | 13830 | 13790 | 1774 |
| 334 | 20231107 | 130800 | 4717721310 | 13850 | 13840 | 13850 | 13830 | 158 |
| 335 | 20231107 | 130700 | 4715534560 | 13850 | 13850 | 13870 | 13850 | 408 |
| 336 | 20231107 | 130600 | 4709878680 | 13840 | 13820 | 13850 | 13810 | 1476 |
| 337 | 20231107 | 130500 | 4689486750 | 13830 | 13840 | 13840 | 13830 | 252 |
| 338 | 20231107 | 130400 | 4685999830 | 13850 | 13860 | 13860 | 13850 | 433 |
| 339 | 20231107 | 130300 | 4679999580 | 13870 | 13870 | 13870 | 13870 | 629 |
| 340 | 20231107 | 130200 | 4671275350 | 13880 | 13870 | 13880 | 13870 | 433 |
| 341 | 20231107 | 130100 | 4665265960 | 13890 | 13880 | 13890 | 13870 | 735 |
| 342 | 20231107 | 130000 | 4655066050 | 13890 | 13890 | 13900 | 13890 | 631 |
| 343 | 20231107 | 125900 | 4646300940 | 13870 | 13900 | 13900 | 13840 | 1451 |
| 344 | 20231107 | 125800 | 4626197840 | 13890 | 13930 | 13930 | 13880 | 456 |
| 345 | 20231107 | 125700 | 4619858460 | 13930 | 13900 | 13930 | 13850 | 1173 |
| 346 | 20231107 | 125600 | 4603596980 | 13900 | 13840 | 13980 | 13840 | 6827 |
| 347 | 20231107 | 125500 | 4508766270 | 13840 | 13840 | 13850 | 13830 | 666 |
| 348 | 20231107 | 125400 | 4499548780 | 13830 | 13830 | 13840 | 13830 | 384 |
| 349 | 20231107 | 125300 | 4494236230 | 13830 | 13840 | 13850 | 13830 | 493 |
| 350 | 20231107 | 125200 | 4487412900 | 13850 | 13830 | 13860 | 13820 | 1447 |
| 351 | 20231107 | 125100 | 4467387430 | 13830 | 13800 | 13870 | 13800 | 1725 |
| 352 | 20231107 | 125000 | 4443500420 | 13790 | 13810 | 13820 | 13790 | 402 |
| 353 | 20231107 | 124900 | 4437952430 | 13810 | 13810 | 13810 | 13810 | 17 |
| 354 | 20231107 | 124800 | 4437717660 | 13800 | 13820 | 13820 | 13800 | 718 |
| 355 | 20231107 | 124700 | 4427802700 | 13820 | 13790 | 13820 | 13790 | 301 |
| 356 | 20231107 | 124600 | 4423646010 | 13790 | 13780 | 13820 | 13770 | 1720 |
| 357 | 20231107 | 124500 | 4399916890 | 13790 | 13790 | 13790 | 13780 | 86 |
| 358 | 20231107 | 124400 | 4398731070 | 13780 | 13790 | 13790 | 13780 | 97 |
| 359 | 20231107 | 124300 | 4397394130 | 13790 | 13820 | 13820 | 13780 | 152 |
| 360 | 20231107 | 124200 | 4395299280 | 13820 | 13760 | 13820 | 13760 | 2941 |
| 361 | 20231107 | 124100 | 4354755220 | 13760 | 13760 | 13760 | 13760 | 208 |
| 362 | 20231107 | 124000 | 4351893140 | 13760 | 13760 | 13770 | 13760 | 125 |
| 363 | 20231107 | 123900 | 4350172210 | 13760 | 13760 | 13760 | 13750 | 251 |
| 364 | 20231107 | 123800 | 4346720070 | 13760 | 13760 | 13760 | 13760 | 89 |
| 365 | 20231107 | 123700 | 4345495430 | 13760 | 13760 | 13760 | 13760 | 368 |
| 366 | 20231107 | 123600 | 4340431750 | 13760 | 13760 | 13780 | 13760 | 545 |
| 367 | 20231107 | 123500 | 4332927560 | 13770 | 13760 | 13770 | 13760 | 11 |
| 368 | 20231107 | 123400 | 4332776190 | 13770 | 13740 | 13770 | 13740 | 464 |
| 369 | 20231107 | 123300 | 4326394900 | 13730 | 13740 | 13740 | 13730 | 60 |
| 370 | 20231107 | 123200 | 4325570600 | 13740 | 13730 | 13740 | 13730 | 90 |
| 371 | 20231107 | 123100 | 4324334510 | 13730 | 13700 | 13730 | 13700 | 74 |
| 372 | 20231107 | 123000 | 4323319760 | 13700 | 13700 | 13700 | 13700 | 43 |
| 373 | 20231107 | 122900 | 4322730660 | 13700 | 13680 | 13710 | 13680 | 213 |
| 374 | 20231107 | 122800 | 4319814600 | 13680 | 13710 | 13710 | 13680 | 916 |
| 375 | 20231107 | 122700 | 4307272670 | 13710 | 13720 | 13720 | 13700 | 70 |
| 376 | 20231107 | 122600 | 4306312550 | 13710 | 13710 | 13710 | 13700 | 87 |
| 377 | 20231107 | 122500 | 4305119880 | 13710 | 13700 | 13710 | 13700 | 20 |
| 378 | 20231107 | 122400 | 4304845760 | 13700 | 13700 | 13720 | 13700 | 215 |
| 379 | 20231107 | 122300 | 4301897090 | 13720 | 13700 | 13720 | 13700 | 15 |
| 380 | 20231107 | 122200 | 4301691430 | 13690 | 13690 | 13690 | 13690 | 23 |
| 381 | 20231107 | 122100 | 4301376560 | 13690 | 13700 | 13710 | 13680 | 153 |
| 382 | 20231107 | 122000 | 4299281070 | 13700 | 13690 | 13700 | 13690 | 140 |
| 383 | 20231107 | 121900 | 4297363700 | 13690 | 13690 | 13700 | 13680 | 549 |
| 384 | 20231107 | 121800 | 4289848060 | 13700 | 13690 | 13710 | 13690 | 722 |
| 385 | 20231107 | 121700 | 4279957880 | 13710 | 13710 | 13710 | 13680 | 214 |
| 386 | 20231107 | 121600 | 4277026760 | 13710 | 13650 | 13710 | 13650 | 320 |
| 387 | 20231107 | 121500 | 4272656040 | 13650 | 13630 | 13670 | 13630 | 593 |
| 388 | 20231107 | 121400 | 4264563330 | 13640 | 13670 | 13670 | 13640 | 2061 |
| 389 | 20231107 | 121300 | 4236432600 | 13670 | 13690 | 13690 | 13660 | 1890 |
| 390 | 20231107 | 121200 | 4210590390 | 13700 | 13690 | 13700 | 13680 | 843 |
| 391 | 20231107 | 121100 | 4199051720 | 13690 | 13690 | 13690 | 13680 | 349 |
| 392 | 20231107 | 121000 | 4194274800 | 13690 | 13720 | 13720 | 13690 | 892 |
| 393 | 20231107 | 120900 | 4182050410 | 13720 | 13730 | 13740 | 13720 | 330 |
| 394 | 20231107 | 120800 | 4177522500 | 13720 | 13720 | 13720 | 13720 | 493 |
| 395 | 20231107 | 120700 | 4170758540 | 13730 | 13740 | 13740 | 13730 | 1173 |
| 396 | 20231107 | 120600 | 4154649550 | 13740 | 13750 | 13750 | 13740 | 506 |
| 397 | 20231107 | 120500 | 4147697050 | 13750 | 13760 | 13760 | 13750 | 2628 |
| 398 | 20231107 | 120400 | 4111541660 | 13770 | 13760 | 13780 | 13760 | 141 |
| 399 | 20231107 | 120300 | 4109599860 | 13760 | 13770 | 13790 | 13760 | 207 |
| 400 | 20231107 | 120200 | 4106750020 | 13770 | 13790 | 13810 | 13770 | 500 |
| 401 | 20231107 | 120100 | 4099862960 | 13790 | 13770 | 13810 | 13770 | 556 |
| 402 | 20231107 | 120000 | 4092204550 | 13780 | 13790 | 13790 | 13780 | 1285 |
| 403 | 20231107 | 115900 | 4074491100 | 13800 | 13800 | 13820 | 13800 | 643 |
| 404 | 20231107 | 115800 | 4065617680 | 13800 | 13800 | 13800 | 13800 | 70 |
| 405 | 20231107 | 115700 | 4064651680 | 13800 | 13810 | 13820 | 13800 | 189 |
| 406 | 20231107 | 115600 | 4062042520 | 13820 | 13820 | 13820 | 13820 | 31 |
| 407 | 20231107 | 115500 | 4061614100 | 13810 | 13810 | 13810 | 13810 | 232 |
| 408 | 20231107 | 115400 | 4058410180 | 13820 | 13820 | 13820 | 13810 | 238 |
| 409 | 20231107 | 115300 | 4055122520 | 13820 | 13820 | 13820 | 13820 | 236 |
| 410 | 20231107 | 115200 | 4051861000 | 13820 | 13820 | 13820 | 13820 | 162 |
| 411 | 20231107 | 115100 | 4049622160 | 13830 | 13830 | 13830 | 13830 | 292 |
| 412 | 20231107 | 115000 | 4045583800 | 13830 | 13830 | 13830 | 13830 | 7 |
| 413 | 20231107 | 114900 | 4045486990 | 13840 | 13830 | 13840 | 13830 | 39 |
| 414 | 20231107 | 114800 | 4044947340 | 13830 | 13830 | 13830 | 13830 | 4 |
| 415 | 20231107 | 114700 | 4044892020 | 13820 | 13820 | 13820 | 13820 | 8 |
| 416 | 20231107 | 114600 | 4044781460 | 13830 | 13830 | 13830 | 13820 | 61 |
| 417 | 20231107 | 114500 | 4043937840 | 13830 | 13820 | 13830 | 13820 | 76 |
| 418 | 20231107 | 114400 | 4042886770 | 13840 | 13830 | 13840 | 13830 | 149 |
| 419 | 20231107 | 114300 | 4040825890 | 13830 | 13830 | 13830 | 13830 | 67 |
| 420 | 20231107 | 114200 | 4039899280 | 13830 | 13820 | 13830 | 13820 | 52 |
| 421 | 20231107 | 114100 | 4039180220 | 13820 | 13820 | 13820 | 13820 | 87 |
| 422 | 20231107 | 114000 | 4037977880 | 13820 | 13820 | 13820 | 13820 | 181 |
| 423 | 20231107 | 113900 | 4035476460 | 13820 | 13820 | 13820 | 13820 | 78 |
| 424 | 20231107 | 113800 | 4034398500 | 13810 | 13810 | 13820 | 13810 | 167 |
| 425 | 20231107 | 113700 | 4032091560 | 13800 | 13830 | 13830 | 13800 | 500 |
| 426 | 20231107 | 113600 | 4025187110 | 13840 | 13840 | 13850 | 13840 | 165 |
| 427 | 20231107 | 113500 | 4022903090 | 13840 | 13840 | 13840 | 13840 | 42 |
| 428 | 20231107 | 113400 | 4022321810 | 13840 | 13820 | 13840 | 13820 | 392 |
| 429 | 20231107 | 113300 | 4016897150 | 13790 | 13810 | 13810 | 13790 | 659 |
| 430 | 20231107 | 113200 | 4007805560 | 13800 | 13820 | 13820 | 13790 | 1601 |
| 431 | 20231107 | 113100 | 3985706680 | 13800 | 13810 | 13810 | 13790 | 2075 |
| 432 | 20231107 | 113000 | 3957063700 | 13820 | 13820 | 13820 | 13820 | 106 |
| 433 | 20231107 | 112900 | 3955598780 | 13810 | 13910 | 13930 | 13810 | 2200 |
| 434 | 20231107 | 112800 | 3925057340 | 13920 | 13800 | 13920 | 13800 | 5450 |
| 435 | 20231107 | 112700 | 3849451040 | 13800 | 13800 | 13800 | 13800 | 0 |
| 436 | 20231107 | 112600 | 3849451040 | 13800 | 13780 | 13800 | 13780 | 345 |
| 437 | 20231107 | 112500 | 3844690530 | 13780 | 13780 | 13790 | 13780 | 80 |
| 438 | 20231107 | 112400 | 3843588030 | 13780 | 13770 | 13780 | 13770 | 240 |
| 439 | 20231107 | 112300 | 3840282830 | 13770 | 13800 | 13810 | 13770 | 1637 |
| 440 | 20231107 | 112200 | 3817698100 | 13800 | 13810 | 13810 | 13800 | 510 |
| 441 | 20231107 | 112100 | 3810656830 | 13810 | 13810 | 13820 | 13790 | 643 |
| 442 | 20231107 | 112000 | 3801773700 | 13810 | 13810 | 13820 | 13810 | 1221 |
| 443 | 20231107 | 111900 | 3784902910 | 13810 | 13790 | 13830 | 13790 | 1925 |
| 444 | 20231107 | 111800 | 3758312210 | 13790 | 13790 | 13790 | 13780 | 998 |
| 445 | 20231107 | 111700 | 3744555020 | 13790 | 13720 | 13790 | 13720 | 1894 |
| 446 | 20231107 | 111600 | 3718494530 | 13720 | 13720 | 13720 | 13700 | 349 |
| 447 | 20231107 | 111500 | 3713708250 | 13700 | 13690 | 13700 | 13690 | 58 |
| 448 | 20231107 | 111400 | 3712913970 | 13690 | 13700 | 13720 | 13690 | 536 |
| 449 | 20231107 | 111300 | 3705570410 | 13680 | 13680 | 13680 | 13680 | 243 |
| 450 | 20231107 | 111200 | 3702246170 | 13690 | 13680 | 13700 | 13670 | 610 |
| 451 | 20231107 | 111100 | 3693901120 | 13680 | 13700 | 13700 | 13680 | 1330 |
| 452 | 20231107 | 111000 | 3675693690 | 13700 | 13710 | 13720 | 13700 | 1062 |
| 453 | 20231107 | 110900 | 3661133500 | 13730 | 13720 | 13740 | 13720 | 800 |
| 454 | 20231107 | 110800 | 3650155300 | 13730 | 13760 | 13790 | 13730 | 1757 |
| 455 | 20231107 | 110700 | 3626005970 | 13770 | 13790 | 13790 | 13760 | 627 |
| 456 | 20231107 | 110600 | 3617368220 | 13800 | 13830 | 13840 | 13800 | 6420 |
| 457 | 20231107 | 110500 | 3528644490 | 13820 | 13800 | 13820 | 13800 | 24 |
| 458 | 20231107 | 110400 | 3528313050 | 13830 | 13810 | 13830 | 13800 | 150 |
| 459 | 20231107 | 110300 | 3526240820 | 13810 | 13820 | 13820 | 13800 | 189 |
| 460 | 20231107 | 110200 | 3523630830 | 13840 | 13820 | 13850 | 13820 | 992 |
| 461 | 20231107 | 110100 | 3509901570 | 13820 | 13760 | 13820 | 13760 | 574 |
| 462 | 20231107 | 110000 | 3501988630 | 13770 | 13770 | 13770 | 13770 | 458 |
| 463 | 20231107 | 105900 | 3495681970 | 13780 | 13780 | 13780 | 13780 | 21 |
| 464 | 20231107 | 105800 | 3495392590 | 13760 | 13760 | 13760 | 13760 | 20 |
| 465 | 20231107 | 105700 | 3495117390 | 13740 | 13750 | 13750 | 13740 | 79 |
| 466 | 20231107 | 105600 | 3494031240 | 13760 | 13780 | 13780 | 13760 | 22 |
| 467 | 20231107 | 105500 | 3493728500 | 13780 | 13770 | 13780 | 13740 | 765 |
| 468 | 20231107 | 105400 | 3483215860 | 13740 | 13750 | 13750 | 13740 | 600 |
| 469 | 20231107 | 105300 | 3474968990 | 13750 | 13770 | 13770 | 13750 | 23 |
| 470 | 20231107 | 105200 | 3474652500 | 13760 | 13750 | 13760 | 13730 | 171 |
| 471 | 20231107 | 105100 | 3472302110 | 13730 | 13740 | 13740 | 13730 | 118 |
| 472 | 20231107 | 105000 | 3470681510 | 13740 | 13740 | 13750 | 13730 | 1025 |
| 473 | 20231107 | 104900 | 3456598400 | 13760 | 13760 | 13770 | 13740 | 580 |
| 474 | 20231107 | 104800 | 3448619970 | 13760 | 13750 | 13760 | 13750 | 330 |
| 475 | 20231107 | 104700 | 3444080020 | 13750 | 13740 | 13760 | 13740 | 437 |
| 476 | 20231107 | 104600 | 3438072480 | 13760 | 13740 | 13760 | 13740 | 81 |
| 477 | 20231107 | 104500 | 3436958980 | 13740 | 13760 | 13760 | 13730 | 463 |
| 478 | 20231107 | 104400 | 3430599080 | 13760 | 13710 | 13760 | 13710 | 460 |
| 479 | 20231107 | 104300 | 3424275250 | 13710 | 13730 | 13770 | 13710 | 1737 |
| 480 | 20231107 | 104200 | 3400411480 | 13730 | 13700 | 13730 | 13700 | 194 |
| 481 | 20231107 | 104100 | 3397749600 | 13720 | 13710 | 13730 | 13690 | 1320 |
| 482 | 20231107 | 104000 | 3379646670 | 13700 | 13700 | 13720 | 13670 | 5118 |
| 483 | 20231107 | 103900 | 3309565040 | 13700 | 13710 | 13730 | 13700 | 2462 |
| 484 | 20231107 | 103800 | 3275811150 | 13710 | 13740 | 13740 | 13710 | 194 |
| 485 | 20231107 | 103700 | 3273150720 | 13720 | 13710 | 13720 | 13710 | 360 |
| 486 | 20231107 | 103600 | 3268212600 | 13710 | 13710 | 13720 | 13700 | 328 |
| 487 | 20231107 | 103500 | 3263715530 | 13720 | 13740 | 13740 | 13710 | 25 |
| 488 | 20231107 | 103400 | 3263372490 | 13730 | 13720 | 13730 | 13700 | 724 |
| 489 | 20231107 | 103300 | 3253446170 | 13720 | 13740 | 13740 | 13710 | 1624 |
| 490 | 20231107 | 103200 | 3231170560 | 13750 | 13740 | 13750 | 13730 | 1588 |
| 491 | 20231107 | 103100 | 3209362490 | 13740 | 13740 | 13750 | 13740 | 688 |
| 492 | 20231107 | 103000 | 3199908900 | 13750 | 13760 | 13760 | 13750 | 559 |
| 493 | 20231107 | 102900 | 3192221460 | 13760 | 13780 | 13790 | 13760 | 890 |
| 494 | 20231107 | 102800 | 3179963070 | 13780 | 13760 | 13780 | 13760 | 54 |
| 495 | 20231107 | 102700 | 3179219780 | 13750 | 13770 | 13780 | 13750 | 510 |
| 496 | 20231107 | 102600 | 3172196910 | 13780 | 13730 | 13780 | 13730 | 2224 |
| 497 | 20231107 | 102500 | 3141619440 | 13730 | 13780 | 13790 | 13730 | 3116 |
| 498 | 20231107 | 102400 | 3098761980 | 13790 | 13780 | 13790 | 13770 | 117 |
| 499 | 20231107 | 102300 | 3097149650 | 13780 | 13790 | 13790 | 13770 | 535 |
| 500 | 20231107 | 102200 | 3089776680 | 13800 | 13810 | 13810 | 13800 | 2826 |
| 501 | 20231107 | 102100 | 3050769630 | 13820 | 13830 | 13830 | 13810 | 397 |
| 502 | 20231107 | 102000 | 3045284620 | 13820 | 13840 | 13840 | 13810 | 2759 |
| 503 | 20231107 | 101900 | 3007167180 | 13850 | 13830 | 13850 | 13830 | 242 |
| 504 | 20231107 | 101800 | 3003819010 | 13840 | 13840 | 13850 | 13830 | 952 |
| 505 | 20231107 | 101700 | 2990648750 | 13850 | 13870 | 13870 | 13850 | 851 |
| 506 | 20231107 | 101600 | 2978855980 | 13880 | 13900 | 13900 | 13880 | 1089 |
| 507 | 20231107 | 101500 | 2963736900 | 13890 | 13900 | 13920 | 13880 | 471 |
| 508 | 20231107 | 101400 | 2957194850 | 13900 | 13900 | 13900 | 13890 | 342 |
| 509 | 20231107 | 101300 | 2952442640 | 13900 | 13950 | 13950 | 13900 | 3835 |
| 510 | 20231107 | 101200 | 2899052580 | 13950 | 13950 | 13970 | 13950 | 1429 |
| 511 | 20231107 | 101100 | 2879112900 | 13950 | 13900 | 13970 | 13900 | 1915 |
| 512 | 20231107 | 101000 | 2852427520 | 13900 | 13930 | 13930 | 13900 | 946 |
| 513 | 20231107 | 100900 | 2839275860 | 13920 | 13910 | 13930 | 13850 | 3015 |
| 514 | 20231107 | 100800 | 2797396310 | 13920 | 14040 | 14040 | 13860 | 5992 |
| 515 | 20231107 | 100700 | 2713854590 | 14050 | 13980 | 14100 | 13980 | 19618 |
| 516 | 20231107 | 100600 | 2437835170 | 13970 | 13910 | 13970 | 13890 | 3134 |
| 517 | 20231107 | 100500 | 2394166050 | 13920 | 13920 | 13920 | 13910 | 784 |
| 518 | 20231107 | 100400 | 2383258820 | 13920 | 13930 | 13930 | 13910 | 843 |
| 519 | 20231107 | 100300 | 2371522200 | 13930 | 13910 | 13930 | 13910 | 987 |
| 520 | 20231107 | 100200 | 2357785730 | 13910 | 13880 | 13940 | 13870 | 968 |
| 521 | 20231107 | 100100 | 2344321400 | 13890 | 13900 | 13900 | 13890 | 1133 |
| 522 | 20231107 | 100000 | 2328574530 | 13900 | 13810 | 13900 | 13810 | 1640 |
| 523 | 20231107 | 095900 | 2305823480 | 13810 | 13830 | 13840 | 13810 | 534 |
| 524 | 20231107 | 095800 | 2298446170 | 13830 | 13760 | 13830 | 13760 | 1125 |
| 525 | 20231107 | 095700 | 2282928200 | 13760 | 13770 | 13770 | 13730 | 4462 |
| 526 | 20231107 | 095600 | 2221575800 | 13770 | 13780 | 13790 | 13770 | 2318 |
| 527 | 20231107 | 095500 | 2189654120 | 13780 | 13790 | 13800 | 13780 | 822 |
| 528 | 20231107 | 095400 | 2178325610 | 13790 | 13830 | 13840 | 13790 | 2209 |
| 529 | 20231107 | 095300 | 2147827290 | 13840 | 13830 | 13860 | 13830 | 1178 |
| 530 | 20231107 | 095200 | 2131510400 | 13830 | 13910 | 13910 | 13830 | 811 |
| 531 | 20231107 | 095100 | 2120269020 | 13900 | 13890 | 13940 | 13870 | 1817 |
| 532 | 20231107 | 095000 | 2094985480 | 13900 | 13880 | 13900 | 13850 | 1942 |
| 533 | 20231107 | 094900 | 2068033290 | 13860 | 13850 | 13880 | 13850 | 1568 |
| 534 | 20231107 | 094800 | 2046305640 | 13850 | 13850 | 13850 | 13850 | 5 |
| 535 | 20231107 | 094700 | 2046236390 | 13860 | 13820 | 13860 | 13810 | 534 |
| 536 | 20231107 | 094600 | 2038849310 | 13820 | 13860 | 13860 | 13800 | 783 |
| 537 | 20231107 | 094500 | 2028030250 | 13840 | 13820 | 13840 | 13820 | 326 |
| 538 | 20231107 | 094400 | 2023524420 | 13820 | 13870 | 13870 | 13820 | 5097 |
| 539 | 20231107 | 094300 | 1952952130 | 13870 | 13890 | 13890 | 13870 | 596 |
| 540 | 20231107 | 094200 | 1944681300 | 13900 | 13900 | 13900 | 13900 | 22 |
| 541 | 20231107 | 094100 | 1944375500 | 13900 | 13900 | 13900 | 13900 | 353 |
| 542 | 20231107 | 094000 | 1939468800 | 13900 | 13890 | 13900 | 13880 | 309 |
| 543 | 20231107 | 093900 | 1935177760 | 13880 | 13880 | 13880 | 13860 | 185 |
| 544 | 20231107 | 093800 | 1932611690 | 13880 | 13910 | 13910 | 13880 | 201 |
| 545 | 20231107 | 093700 | 1929821780 | 13910 | 13880 | 13910 | 13860 | 401 |
| 546 | 20231107 | 093600 | 1924258300 | 13880 | 13910 | 13910 | 13880 | 921 |
| 547 | 20231107 | 093500 | 1911458150 | 13910 | 13930 | 13930 | 13910 | 3414 |
| 548 | 20231107 | 093400 | 1863907160 | 13940 | 13910 | 13960 | 13910 | 3283 |
| 549 | 20231107 | 093300 | 1818150580 | 13910 | 13900 | 13920 | 13900 | 961 |
| 550 | 20231107 | 093200 | 1804782840 | 13900 | 13890 | 13900 | 13860 | 1065 |
| 551 | 20231107 | 093100 | 1790000750 | 13890 | 13900 | 13920 | 13870 | 612 |
| 552 | 20231107 | 093000 | 1781496050 | 13900 | 13840 | 13910 | 13820 | 1898 |
| 553 | 20231107 | 092900 | 1755169200 | 13850 | 13800 | 13860 | 13800 | 498 |
| 554 | 20231107 | 092800 | 1748284140 | 13790 | 13790 | 13790 | 13760 | 1661 |
| 555 | 20231107 | 092700 | 1725399520 | 13790 | 13860 | 13860 | 13780 | 2472 |
| 556 | 20231107 | 092600 | 1691216230 | 13860 | 13870 | 13880 | 13860 | 1450 |
| 557 | 20231107 | 092500 | 1671110050 | 13870 | 13890 | 13900 | 13870 | 518 |
| 558 | 20231107 | 092400 | 1663921290 | 13870 | 13880 | 13900 | 13860 | 1581 |
| 559 | 20231107 | 092300 | 1641985610 | 13880 | 13860 | 13900 | 13850 | 2138 |
| 560 | 20231107 | 092200 | 1612320250 | 13860 | 13800 | 13880 | 13770 | 2776 |
| 561 | 20231107 | 092100 | 1573951420 | 13800 | 13810 | 13820 | 13800 | 629 |
| 562 | 20231107 | 092000 | 1565264860 | 13820 | 13820 | 13820 | 13790 | 994 |
| 563 | 20231107 | 091900 | 1551539380 | 13810 | 13810 | 13810 | 13800 | 525 |
| 564 | 20231107 | 091800 | 1544290130 | 13810 | 13770 | 13820 | 13770 | 1975 |
| 565 | 20231107 | 091700 | 1517035500 | 13770 | 13720 | 13790 | 13690 | 1897 |
| 566 | 20231107 | 091600 | 1490968100 | 13720 | 13670 | 13720 | 13650 | 2914 |
| 567 | 20231107 | 091500 | 1451130430 | 13670 | 13720 | 13720 | 13650 | 1366 |
| 568 | 20231107 | 091400 | 1432448950 | 13690 | 13720 | 13770 | 13670 | 2728 |
| 569 | 20231107 | 091300 | 1395001900 | 13690 | 13730 | 13760 | 13590 | 11226 |
| 570 | 20231107 | 091200 | 1241711880 | 13740 | 13810 | 13810 | 13730 | 3248 |
| 571 | 20231107 | 091100 | 1197030100 | 13820 | 13820 | 13820 | 13720 | 5754 |
| 572 | 20231107 | 091000 | 1117762520 | 13830 | 13870 | 13880 | 13820 | 2857 |
| 573 | 20231107 | 090900 | 1078201280 | 13860 | 13930 | 13930 | 13850 | 3412 |
| 574 | 20231107 | 090800 | 1030804080 | 13930 | 14000 | 14000 | 13930 | 5592 |
| 575 | 20231107 | 090700 | 952689580 | 14000 | 14000 | 14040 | 13960 | 3340 |
| 576 | 20231107 | 090600 | 905986450 | 14000 | 14050 | 14070 | 13950 | 16319 |
| 577 | 20231107 | 090500 | 677159060 | 14040 | 13970 | 14050 | 13920 | 13174 |
| 578 | 20231107 | 090400 | 492912360 | 13970 | 13810 | 13990 | 13810 | 11812 |
| 579 | 20231107 | 090300 | 328564230 | 13820 | 13900 | 13900 | 13820 | 1017 |
| 580 | 20231107 | 090200 | 314469610 | 13900 | 13800 | 13920 | 13780 | 4251 |
| 581 | 20231107 | 090100 | 255602850 | 13790 | 13840 | 13870 | 13780 | 1925 |
| 582 | 20231107 | 090000 | 229035280 | 13870 | 13920 | 13930 | 13810 | 16464 |