30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 13791 |
| 3 | 20231106 | 185200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 4 | 20231106 | 185100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 5 | 20231106 | 185000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 6 | 20231106 | 184900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 7 | 20231106 | 184800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 8 | 20231106 | 184700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 9 | 20231106 | 184600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 10 | 20231106 | 184500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 11 | 20231106 | 184400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 12 | 20231106 | 184300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 13 | 20231106 | 184200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 14 | 20231106 | 184100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 15 | 20231106 | 184000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 16 | 20231106 | 183900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 17 | 20231106 | 183800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 18 | 20231106 | 183700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 19 | 20231106 | 183600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 20 | 20231106 | 183500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 21 | 20231106 | 183400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 22 | 20231106 | 183300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 23 | 20231106 | 183200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 24 | 20231106 | 183100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 25 | 20231106 | 183000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 26 | 20231106 | 182900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 27 | 20231106 | 182800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 28 | 20231106 | 182700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 29 | 20231106 | 182600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 30 | 20231106 | 182500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 31 | 20231106 | 182400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 32 | 20231106 | 182300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 13791 |
| 33 | 20231106 | 182200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 34 | 20231106 | 182100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 35 | 20231106 | 182000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 36 | 20231106 | 181900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 37 | 20231106 | 181800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 38 | 20231106 | 181700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 39 | 20231106 | 181600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 40 | 20231106 | 181500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 41 | 20231106 | 181400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 42 | 20231106 | 181300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 43 | 20231106 | 181200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 44 | 20231106 | 181100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 45 | 20231106 | 181000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 46 | 20231106 | 180900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 47 | 20231106 | 180800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 48 | 20231106 | 180700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 49 | 20231106 | 180600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 50 | 20231106 | 180500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 51 | 20231106 | 180400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 52 | 20231106 | 180300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 53 | 20231106 | 180200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 54 | 20231106 | 180100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 55 | 20231106 | 180000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 56 | 20231106 | 175900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 57 | 20231106 | 175800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 58 | 20231106 | 175700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 59 | 20231106 | 175600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 60 | 20231106 | 175500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 61 | 20231106 | 175400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 62 | 20231106 | 175300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 13791 |
| 63 | 20231106 | 175200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 64 | 20231106 | 175100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 65 | 20231106 | 175000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 66 | 20231106 | 174900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 67 | 20231106 | 174800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 68 | 20231106 | 174700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 69 | 20231106 | 174600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 70 | 20231106 | 174500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 71 | 20231106 | 174400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 72 | 20231106 | 174300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 73 | 20231106 | 174200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 74 | 20231106 | 174100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 75 | 20231106 | 174000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 76 | 20231106 | 173900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 77 | 20231106 | 173800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 78 | 20231106 | 173700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 79 | 20231106 | 173600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 80 | 20231106 | 173500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 81 | 20231106 | 173400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 82 | 20231106 | 173300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 83 | 20231106 | 173200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 84 | 20231106 | 173100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 85 | 20231106 | 173000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 86 | 20231106 | 172900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 87 | 20231106 | 172800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 88 | 20231106 | 172700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 89 | 20231106 | 172600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 90 | 20231106 | 172500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 91 | 20231106 | 172400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 92 | 20231106 | 172300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 13791 |
| 93 | 20231106 | 172200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 94 | 20231106 | 172100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 95 | 20231106 | 172000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 96 | 20231106 | 171900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 97 | 20231106 | 171800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 98 | 20231106 | 171700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 99 | 20231106 | 171600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 100 | 20231106 | 171500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 101 | 20231106 | 171400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 102 | 20231106 | 171300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 103 | 20231106 | 171200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 104 | 20231106 | 171100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 105 | 20231106 | 171000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 106 | 20231106 | 170900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 107 | 20231106 | 170800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 108 | 20231106 | 170700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 109 | 20231106 | 170600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 110 | 20231106 | 170500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 111 | 20231106 | 170400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 112 | 20231106 | 170300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 113 | 20231106 | 170200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 114 | 20231106 | 170100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 115 | 20231106 | 170000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 116 | 20231106 | 165900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 117 | 20231106 | 165800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 118 | 20231106 | 165700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 119 | 20231106 | 165600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 120 | 20231106 | 165500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 121 | 20231106 | 165400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 122 | 20231106 | 165300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 13791 |
| 123 | 20231106 | 165200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 124 | 20231106 | 165100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 125 | 20231106 | 165000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 126 | 20231106 | 164900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 127 | 20231106 | 164800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 128 | 20231106 | 164700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 129 | 20231106 | 164600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 130 | 20231106 | 164500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 131 | 20231106 | 164400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 132 | 20231106 | 164300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 133 | 20231106 | 164200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 134 | 20231106 | 164100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 135 | 20231106 | 164000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 136 | 20231106 | 163900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 137 | 20231106 | 163800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 138 | 20231106 | 163700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 139 | 20231106 | 163600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 140 | 20231106 | 163500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 141 | 20231106 | 163400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 142 | 20231106 | 163300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 143 | 20231106 | 163200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 144 | 20231106 | 163100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 145 | 20231106 | 163000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 146 | 20231106 | 162900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 147 | 20231106 | 162800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 148 | 20231106 | 162700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 149 | 20231106 | 162600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 150 | 20231106 | 162500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 151 | 20231106 | 162400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 152 | 20231106 | 162300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 13791 |
| 153 | 20231106 | 162200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 154 | 20231106 | 162100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 155 | 20231106 | 162000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 156 | 20231106 | 161900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 157 | 20231106 | 161800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 158 | 20231106 | 161700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 159 | 20231106 | 161600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 160 | 20231106 | 161500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 161 | 20231106 | 161400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 162 | 20231106 | 161300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 163 | 20231106 | 161200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 164 | 20231106 | 161100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 165 | 20231106 | 161000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 166 | 20231106 | 160900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 167 | 20231106 | 160800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 168 | 20231106 | 160700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 169 | 20231106 | 160600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 170 | 20231106 | 160500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 171 | 20231106 | 160400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 172 | 20231106 | 160300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 173 | 20231106 | 160200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 174 | 20231106 | 160100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 175 | 20231106 | 160000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 176 | 20231106 | 155900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 177 | 20231106 | 155800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 178 | 20231106 | 155700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 179 | 20231106 | 155600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 180 | 20231106 | 155500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 181 | 20231106 | 155400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 182 | 20231106 | 155300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 13791 |
| 183 | 20231106 | 155200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 184 | 20231106 | 155100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 185 | 20231106 | 155000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 186 | 20231106 | 154900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 187 | 20231106 | 154800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 188 | 20231106 | 154700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 189 | 20231106 | 154600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 190 | 20231106 | 154500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 191 | 20231106 | 154400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 192 | 20231106 | 154300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 193 | 20231106 | 154200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 194 | 20231106 | 154100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 195 | 20231106 | 154000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 196 | 20231106 | 153900 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 197 | 20231106 | 153800 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 198 | 20231106 | 153700 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 199 | 20231106 | 153600 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 200 | 20231106 | 153500 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 201 | 20231106 | 153400 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 202 | 20231106 | 153300 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 203 | 20231106 | 153200 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 204 | 20231106 | 153100 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 0 |
| 205 | 20231106 | 153000 | 7585045120 | 8580 | 8580 | 8580 | 8580 | 13791 |
| 206 | 20231106 | 152900 | 7466718340 | 8570 | 8570 | 8570 | 8570 | 0 |
| 207 | 20231106 | 152800 | 7466718340 | 8570 | 8570 | 8570 | 8570 | 0 |
| 208 | 20231106 | 152700 | 7466718340 | 8570 | 8570 | 8570 | 8570 | 0 |
| 209 | 20231106 | 152600 | 7466718340 | 8570 | 8570 | 8570 | 8570 | 0 |
| 210 | 20231106 | 152500 | 7466718340 | 8570 | 8570 | 8570 | 8570 | 0 |
| 211 | 20231106 | 152400 | 7466718340 | 8570 | 8570 | 8570 | 8570 | 0 |
| 212 | 20231106 | 152300 | 7466718340 | 8570 | 8570 | 8570 | 8570 | 0 |
| 213 | 20231106 | 152200 | 7466718340 | 8570 | 8570 | 8570 | 8570 | 0 |
| 214 | 20231106 | 152100 | 7466718340 | 8570 | 8570 | 8570 | 8570 | 0 |
| 215 | 20231106 | 152000 | 7466718340 | 8570 | 8570 | 8570 | 8570 | 0 |
| 216 | 20231106 | 151900 | 7466718340 | 8570 | 8590 | 8590 | 8570 | 4111 |
| 217 | 20231106 | 151800 | 7431444160 | 8590 | 8570 | 8600 | 8570 | 6525 |
| 218 | 20231106 | 151700 | 7375447390 | 8570 | 8580 | 8590 | 8570 | 1033 |
| 219 | 20231106 | 151600 | 7366585080 | 8570 | 8570 | 8570 | 8550 | 1283 |
| 220 | 20231106 | 151500 | 7355594860 | 8560 | 8560 | 8560 | 8540 | 2082 |
| 221 | 20231106 | 151400 | 7337794140 | 8560 | 8590 | 8600 | 8550 | 3496 |
| 222 | 20231106 | 151300 | 7307822130 | 8590 | 8590 | 8600 | 8580 | 233 |
| 223 | 20231106 | 151200 | 7305821980 | 8590 | 8600 | 8600 | 8580 | 307 |
| 224 | 20231106 | 151100 | 7303186110 | 8590 | 8600 | 8600 | 8580 | 1238 |
| 225 | 20231106 | 151000 | 7292557990 | 8600 | 8590 | 8600 | 8590 | 155 |
| 226 | 20231106 | 150900 | 7291225940 | 8600 | 8580 | 8600 | 8580 | 560 |
| 227 | 20231106 | 150800 | 7286417490 | 8590 | 8590 | 8600 | 8590 | 234 |
| 228 | 20231106 | 150700 | 7284405940 | 8590 | 8590 | 8600 | 8580 | 125 |
| 229 | 20231106 | 150600 | 7283332690 | 8600 | 8600 | 8600 | 8590 | 376 |
| 230 | 20231106 | 150500 | 7280102020 | 8590 | 8620 | 8620 | 8590 | 842 |
| 231 | 20231106 | 150400 | 7272856820 | 8610 | 8600 | 8620 | 8600 | 1044 |
| 232 | 20231106 | 150300 | 7263876940 | 8620 | 8620 | 8620 | 8600 | 1154 |
| 233 | 20231106 | 150200 | 7253940390 | 8620 | 8620 | 8620 | 8610 | 600 |
| 234 | 20231106 | 150100 | 7248769410 | 8610 | 8610 | 8620 | 8600 | 830 |
| 235 | 20231106 | 150000 | 7241625940 | 8620 | 8610 | 8620 | 8610 | 759 |
| 236 | 20231106 | 145900 | 7235083830 | 8620 | 8600 | 8620 | 8600 | 234 |
| 237 | 20231106 | 145800 | 7233068830 | 8600 | 8620 | 8620 | 8600 | 96 |
| 238 | 20231106 | 145700 | 7232242470 | 8620 | 8610 | 8620 | 8610 | 157 |
| 239 | 20231106 | 145600 | 7230889960 | 8610 | 8620 | 8620 | 8610 | 484 |
| 240 | 20231106 | 145500 | 7226720100 | 8620 | 8600 | 8620 | 8590 | 1329 |
| 241 | 20231106 | 145400 | 7215275010 | 8600 | 8580 | 8600 | 8570 | 144 |
| 242 | 20231106 | 145300 | 7214038490 | 8580 | 8570 | 8600 | 8570 | 397 |
| 243 | 20231106 | 145200 | 7210635460 | 8570 | 8580 | 8600 | 8530 | 9413 |
| 244 | 20231106 | 145100 | 7130066120 | 8590 | 8590 | 8600 | 8580 | 315 |
| 245 | 20231106 | 145000 | 7127358270 | 8590 | 8590 | 8590 | 8570 | 1720 |
| 246 | 20231106 | 144900 | 7112605270 | 8580 | 8610 | 8610 | 8580 | 664 |
| 247 | 20231106 | 144800 | 7106903350 | 8590 | 8600 | 8610 | 8580 | 271 |
| 248 | 20231106 | 144700 | 7104575260 | 8610 | 8590 | 8610 | 8590 | 359 |
| 249 | 20231106 | 144600 | 7101485990 | 8590 | 8600 | 8600 | 8590 | 625 |
| 250 | 20231106 | 144500 | 7096112700 | 8600 | 8590 | 8600 | 8570 | 3354 |
| 251 | 20231106 | 144400 | 7067307540 | 8590 | 8580 | 8590 | 8570 | 219 |
| 252 | 20231106 | 144300 | 7065428080 | 8580 | 8580 | 8590 | 8580 | 2290 |
| 253 | 20231106 | 144200 | 7045778300 | 8590 | 8580 | 8590 | 8580 | 181 |
| 254 | 20231106 | 144100 | 7044223660 | 8590 | 8590 | 8600 | 8590 | 561 |
| 255 | 20231106 | 144000 | 7039402590 | 8590 | 8610 | 8610 | 8590 | 494 |
| 256 | 20231106 | 143900 | 7035155190 | 8610 | 8610 | 8610 | 8600 | 136 |
| 257 | 20231106 | 143800 | 7033985100 | 8600 | 8620 | 8630 | 8600 | 972 |
| 258 | 20231106 | 143700 | 7025615230 | 8630 | 8600 | 8630 | 8600 | 987 |
| 259 | 20231106 | 143600 | 7017113370 | 8600 | 8610 | 8610 | 8590 | 466 |
| 260 | 20231106 | 143500 | 7013102580 | 8620 | 8610 | 8620 | 8610 | 235 |
| 261 | 20231106 | 143400 | 7011077370 | 8600 | 8620 | 8620 | 8600 | 709 |
| 262 | 20231106 | 143300 | 7004977200 | 8600 | 8630 | 8630 | 8600 | 2377 |
| 263 | 20231106 | 143200 | 6984506840 | 8630 | 8610 | 8630 | 8600 | 3100 |
| 264 | 20231106 | 143100 | 6957815300 | 8610 | 8600 | 8610 | 8590 | 320 |
| 265 | 20231106 | 143000 | 6955063180 | 8610 | 8600 | 8610 | 8590 | 204 |
| 266 | 20231106 | 142900 | 6953308560 | 8610 | 8610 | 8610 | 8580 | 1947 |
| 267 | 20231106 | 142800 | 6936583830 | 8600 | 8610 | 8610 | 8600 | 110 |
| 268 | 20231106 | 142700 | 6935636960 | 8600 | 8610 | 8610 | 8600 | 153 |
| 269 | 20231106 | 142600 | 6934320250 | 8610 | 8610 | 8620 | 8600 | 539 |
| 270 | 20231106 | 142500 | 6929679540 | 8610 | 8580 | 8610 | 8580 | 3357 |
| 271 | 20231106 | 142400 | 6900810820 | 8590 | 8590 | 8600 | 8580 | 711 |
| 272 | 20231106 | 142300 | 6894707830 | 8580 | 8590 | 8600 | 8580 | 1209 |
| 273 | 20231106 | 142200 | 6884323320 | 8560 | 8580 | 8590 | 8560 | 1095 |
| 274 | 20231106 | 142100 | 6874941080 | 8590 | 8580 | 8590 | 8560 | 7269 |
| 275 | 20231106 | 142000 | 6812712300 | 8580 | 8590 | 8590 | 8580 | 1942 |
| 276 | 20231106 | 141900 | 6796040840 | 8590 | 8600 | 8600 | 8580 | 525 |
| 277 | 20231106 | 141800 | 6791530160 | 8590 | 8630 | 8630 | 8590 | 1544 |
| 278 | 20231106 | 141700 | 6778251690 | 8630 | 8640 | 8640 | 8620 | 2592 |
| 279 | 20231106 | 141600 | 6755888330 | 8650 | 8630 | 8650 | 8620 | 4006 |
| 280 | 20231106 | 141500 | 6721309760 | 8620 | 8630 | 8640 | 8600 | 527 |
| 281 | 20231106 | 141400 | 6716762360 | 8600 | 8620 | 8640 | 8590 | 1224 |
| 282 | 20231106 | 141300 | 6706230070 | 8620 | 8650 | 8650 | 8590 | 2460 |
| 283 | 20231106 | 141200 | 6685071720 | 8650 | 8660 | 8660 | 8560 | 11867 |
| 284 | 20231106 | 141100 | 6582931940 | 8660 | 8660 | 8660 | 8650 | 790 |
| 285 | 20231106 | 141000 | 6576093070 | 8660 | 8660 | 8660 | 8650 | 295 |
| 286 | 20231106 | 140900 | 6573539830 | 8660 | 8650 | 8670 | 8650 | 247 |
| 287 | 20231106 | 140800 | 6571400910 | 8650 | 8660 | 8660 | 8650 | 791 |
| 288 | 20231106 | 140700 | 6564556070 | 8690 | 8680 | 8690 | 8650 | 449 |
| 289 | 20231106 | 140600 | 6560660540 | 8650 | 8700 | 8700 | 8650 | 2633 |
| 290 | 20231106 | 140500 | 6537813500 | 8700 | 8700 | 8700 | 8690 | 133 |
| 291 | 20231106 | 140400 | 6536656530 | 8700 | 8690 | 8700 | 8680 | 431 |
| 292 | 20231106 | 140300 | 6532910640 | 8700 | 8690 | 8700 | 8690 | 276 |
| 293 | 20231106 | 140200 | 6530512030 | 8690 | 8720 | 8720 | 8690 | 8264 |
| 294 | 20231106 | 140100 | 6458611200 | 8710 | 8700 | 8720 | 8680 | 643 |
| 295 | 20231106 | 140000 | 6453021720 | 8710 | 8700 | 8720 | 8700 | 283 |
| 296 | 20231106 | 135900 | 6450557520 | 8710 | 8680 | 8710 | 8680 | 314 |
| 297 | 20231106 | 135800 | 6447829870 | 8680 | 8670 | 8680 | 8670 | 1144 |
| 298 | 20231106 | 135700 | 6437910830 | 8670 | 8670 | 8670 | 8660 | 804 |
| 299 | 20231106 | 135600 | 6430942800 | 8670 | 8720 | 8720 | 8670 | 5357 |
| 300 | 20231106 | 135500 | 6384368950 | 8720 | 8720 | 8720 | 8710 | 109 |
| 301 | 20231106 | 135400 | 6383419380 | 8720 | 8730 | 8730 | 8710 | 292 |
| 302 | 20231106 | 135300 | 6380873060 | 8720 | 8730 | 8730 | 8720 | 579 |
| 303 | 20231106 | 135200 | 6375819880 | 8720 | 8730 | 8730 | 8720 | 127 |
| 304 | 20231106 | 135100 | 6374712060 | 8710 | 8720 | 8730 | 8710 | 879 |
| 305 | 20231106 | 135000 | 6367039290 | 8720 | 8720 | 8730 | 8720 | 228 |
| 306 | 20231106 | 134900 | 6365049260 | 8720 | 8710 | 8730 | 8710 | 613 |
| 307 | 20231106 | 134800 | 6359709630 | 8720 | 8730 | 8730 | 8700 | 189 |
| 308 | 20231106 | 134700 | 6358061740 | 8730 | 8730 | 8730 | 8700 | 1521 |
| 309 | 20231106 | 134600 | 6344793650 | 8720 | 8720 | 8730 | 8720 | 48 |
| 310 | 20231106 | 134500 | 6344374710 | 8730 | 8720 | 8730 | 8710 | 314 |
| 311 | 20231106 | 134400 | 6341636440 | 8720 | 8720 | 8720 | 8710 | 1107 |
| 312 | 20231106 | 134300 | 6331987000 | 8710 | 8710 | 8720 | 8710 | 87 |
| 313 | 20231106 | 134200 | 6331228910 | 8710 | 8720 | 8730 | 8710 | 739 |
| 314 | 20231106 | 134100 | 6324784340 | 8730 | 8730 | 8730 | 8700 | 188 |
| 315 | 20231106 | 134000 | 6323143750 | 8700 | 8730 | 8730 | 8700 | 270 |
| 316 | 20231106 | 133900 | 6320792370 | 8720 | 8710 | 8720 | 8700 | 289 |
| 317 | 20231106 | 133800 | 6318276810 | 8720 | 8730 | 8730 | 8710 | 684 |
| 318 | 20231106 | 133700 | 6312316830 | 8700 | 8740 | 8740 | 8700 | 5475 |
| 319 | 20231106 | 133600 | 6264582610 | 8740 | 8740 | 8740 | 8700 | 2484 |
| 320 | 20231106 | 133500 | 6242960410 | 8740 | 8720 | 8740 | 8720 | 679 |
| 321 | 20231106 | 133400 | 6237034220 | 8740 | 8740 | 8740 | 8720 | 109 |
| 322 | 20231106 | 133300 | 6236082080 | 8720 | 8720 | 8730 | 8720 | 1249 |
| 323 | 20231106 | 133200 | 6225190290 | 8730 | 8750 | 8760 | 8730 | 3530 |
| 324 | 20231106 | 133100 | 6194354210 | 8750 | 8750 | 8760 | 8750 | 828 |
| 325 | 20231106 | 133000 | 6187108570 | 8760 | 8750 | 8760 | 8730 | 3050 |
| 326 | 20231106 | 132900 | 6160423470 | 8740 | 8750 | 8750 | 8740 | 812 |
| 327 | 20231106 | 132800 | 6153320710 | 8750 | 8710 | 8750 | 8700 | 2901 |
| 328 | 20231106 | 132700 | 6127994020 | 8700 | 8720 | 8720 | 8700 | 542 |
| 329 | 20231106 | 132600 | 6123272120 | 8720 | 8720 | 8720 | 8700 | 136 |
| 330 | 20231106 | 132500 | 6122086360 | 8720 | 8710 | 8720 | 8700 | 565 |
| 331 | 20231106 | 132400 | 6117165250 | 8710 | 8690 | 8710 | 8690 | 269 |
| 332 | 20231106 | 132300 | 6114825330 | 8690 | 8700 | 8700 | 8660 | 369 |
| 333 | 20231106 | 132200 | 6111623410 | 8690 | 8710 | 8710 | 8690 | 112 |
| 334 | 20231106 | 132100 | 6110648460 | 8700 | 8700 | 8710 | 8700 | 260 |
| 335 | 20231106 | 132000 | 6108386120 | 8710 | 8700 | 8710 | 8690 | 707 |
| 336 | 20231106 | 131900 | 6102235660 | 8700 | 8700 | 8700 | 8680 | 999 |
| 337 | 20231106 | 131800 | 6093550140 | 8700 | 8700 | 8700 | 8690 | 230 |
| 338 | 20231106 | 131700 | 6091549150 | 8700 | 8690 | 8700 | 8690 | 480 |
| 339 | 20231106 | 131600 | 6087373340 | 8690 | 8690 | 8700 | 8680 | 126 |
| 340 | 20231106 | 131500 | 6086278600 | 8690 | 8700 | 8700 | 8690 | 358 |
| 341 | 20231106 | 131400 | 6083166010 | 8700 | 8710 | 8710 | 8690 | 372 |
| 342 | 20231106 | 131300 | 6079929460 | 8700 | 8700 | 8710 | 8700 | 154 |
| 343 | 20231106 | 131200 | 6078588900 | 8700 | 8680 | 8700 | 8670 | 814 |
| 344 | 20231106 | 131100 | 6071517890 | 8680 | 8710 | 8710 | 8670 | 240 |
| 345 | 20231106 | 131000 | 6069433790 | 8700 | 8710 | 8710 | 8690 | 156 |
| 346 | 20231106 | 130900 | 6068077090 | 8710 | 8680 | 8710 | 8680 | 389 |
| 347 | 20231106 | 130800 | 6064696940 | 8690 | 8680 | 8700 | 8680 | 359 |
| 348 | 20231106 | 130700 | 6061580360 | 8680 | 8710 | 8720 | 8680 | 1174 |
| 349 | 20231106 | 130600 | 6051378210 | 8700 | 8700 | 8730 | 8700 | 436 |
| 350 | 20231106 | 130500 | 6047579860 | 8700 | 8740 | 8740 | 8700 | 509 |
| 351 | 20231106 | 130400 | 6043138420 | 8730 | 8720 | 8740 | 8720 | 358 |
| 352 | 20231106 | 130300 | 6040014700 | 8720 | 8730 | 8730 | 8690 | 1566 |
| 353 | 20231106 | 130200 | 6026359980 | 8730 | 8740 | 8740 | 8730 | 543 |
| 354 | 20231106 | 130100 | 6021619390 | 8740 | 8710 | 8740 | 8710 | 1460 |
| 355 | 20231106 | 130000 | 6008871600 | 8720 | 8720 | 8720 | 8690 | 1683 |
| 356 | 20231106 | 125900 | 5994228340 | 8690 | 8750 | 8750 | 8690 | 3907 |
| 357 | 20231106 | 125800 | 5960104760 | 8750 | 8740 | 8770 | 8740 | 4254 |
| 358 | 20231106 | 125700 | 5922873760 | 8740 | 8690 | 8750 | 8690 | 2870 |
| 359 | 20231106 | 125600 | 5897828500 | 8700 | 8690 | 8720 | 8690 | 1419 |
| 360 | 20231106 | 125500 | 5885471330 | 8690 | 8670 | 8700 | 8650 | 1430 |
| 361 | 20231106 | 125400 | 5873063540 | 8670 | 8660 | 8670 | 8660 | 210 |
| 362 | 20231106 | 125300 | 5871243180 | 8670 | 8660 | 8670 | 8660 | 23 |
| 363 | 20231106 | 125200 | 5871043780 | 8670 | 8670 | 8670 | 8660 | 610 |
| 364 | 20231106 | 125100 | 5865755430 | 8670 | 8650 | 8670 | 8650 | 424 |
| 365 | 20231106 | 125000 | 5862082400 | 8630 | 8620 | 8660 | 8620 | 82 |
| 366 | 20231106 | 124900 | 5861374890 | 8650 | 8660 | 8660 | 8620 | 154 |
| 367 | 20231106 | 124800 | 5860041790 | 8620 | 8610 | 8640 | 8610 | 855 |
| 368 | 20231106 | 124700 | 5852667110 | 8610 | 8650 | 8650 | 8610 | 981 |
| 369 | 20231106 | 124600 | 5844193130 | 8650 | 8650 | 8650 | 8640 | 380 |
| 370 | 20231106 | 124500 | 5840906240 | 8640 | 8640 | 8650 | 8640 | 20 |
| 371 | 20231106 | 124400 | 5840733400 | 8640 | 8640 | 8650 | 8630 | 46 |
| 372 | 20231106 | 124300 | 5840336050 | 8640 | 8650 | 8650 | 8630 | 17 |
| 373 | 20231106 | 124200 | 5840189170 | 8660 | 8650 | 8660 | 8630 | 330 |
| 374 | 20231106 | 124100 | 5837333170 | 8650 | 8610 | 8660 | 8610 | 1125 |
| 375 | 20231106 | 124000 | 5827597750 | 8630 | 8650 | 8650 | 8590 | 1158 |
| 376 | 20231106 | 123900 | 5817637840 | 8660 | 8660 | 8660 | 8650 | 110 |
| 377 | 20231106 | 123800 | 5816685640 | 8660 | 8650 | 8670 | 8650 | 1462 |
| 378 | 20231106 | 123700 | 5804030920 | 8650 | 8630 | 8660 | 8630 | 1278 |
| 379 | 20231106 | 123600 | 5792975990 | 8630 | 8650 | 8650 | 8630 | 146 |
| 380 | 20231106 | 123500 | 5791713780 | 8650 | 8630 | 8650 | 8620 | 157 |
| 381 | 20231106 | 123400 | 5790356250 | 8630 | 8630 | 8630 | 8620 | 262 |
| 382 | 20231106 | 123300 | 5788095280 | 8620 | 8620 | 8620 | 8610 | 192 |
| 383 | 20231106 | 123200 | 5786440260 | 8610 | 8630 | 8630 | 8610 | 677 |
| 384 | 20231106 | 123100 | 5780609930 | 8630 | 8630 | 8630 | 8610 | 706 |
| 385 | 20231106 | 123000 | 5774525800 | 8630 | 8640 | 8650 | 8630 | 371 |
| 386 | 20231106 | 122900 | 5771319510 | 8640 | 8620 | 8640 | 8610 | 1145 |
| 387 | 20231106 | 122800 | 5761438330 | 8630 | 8600 | 8630 | 8590 | 418 |
| 388 | 20231106 | 122700 | 5757838380 | 8600 | 8600 | 8620 | 8600 | 96 |
| 389 | 20231106 | 122600 | 5757012760 | 8600 | 8600 | 8620 | 8600 | 436 |
| 390 | 20231106 | 122500 | 5753259190 | 8610 | 8600 | 8620 | 8600 | 431 |
| 391 | 20231106 | 122400 | 5749551090 | 8600 | 8630 | 8640 | 8600 | 1314 |
| 392 | 20231106 | 122300 | 5738218000 | 8620 | 8610 | 8640 | 8610 | 204 |
| 393 | 20231106 | 122200 | 5736458970 | 8630 | 8610 | 8630 | 8610 | 70 |
| 394 | 20231106 | 122100 | 5735855630 | 8600 | 8600 | 8630 | 8600 | 1153 |
| 395 | 20231106 | 122000 | 5725921980 | 8600 | 8610 | 8610 | 8600 | 81 |
| 396 | 20231106 | 121900 | 5725224590 | 8600 | 8620 | 8630 | 8600 | 199 |
| 397 | 20231106 | 121800 | 5723508830 | 8620 | 8610 | 8630 | 8600 | 451 |
| 398 | 20231106 | 121700 | 5719625370 | 8610 | 8640 | 8640 | 8600 | 762 |
| 399 | 20231106 | 121600 | 5713070120 | 8640 | 8610 | 8650 | 8610 | 14 |
| 400 | 20231106 | 121500 | 5712949210 | 8600 | 8610 | 8630 | 8600 | 505 |
| 401 | 20231106 | 121400 | 5708600500 | 8610 | 8610 | 8610 | 8590 | 37 |
| 402 | 20231106 | 121300 | 5708281950 | 8600 | 8580 | 8620 | 8580 | 860 |
| 403 | 20231106 | 121200 | 5700896600 | 8570 | 8630 | 8630 | 8560 | 2113 |
| 404 | 20231106 | 121100 | 5682756210 | 8640 | 8670 | 8670 | 8640 | 562 |
| 405 | 20231106 | 121000 | 5677897780 | 8660 | 8660 | 8670 | 8660 | 357 |
| 406 | 20231106 | 120900 | 5674803590 | 8660 | 8650 | 8680 | 8640 | 15 |
| 407 | 20231106 | 120800 | 5674673800 | 8640 | 8670 | 8700 | 8640 | 1698 |
| 408 | 20231106 | 120700 | 5659947690 | 8660 | 8720 | 8720 | 8660 | 783 |
| 409 | 20231106 | 120600 | 5653153030 | 8660 | 8650 | 8720 | 8630 | 5853 |
| 410 | 20231106 | 120500 | 5602313310 | 8640 | 8640 | 8650 | 8630 | 1107 |
| 411 | 20231106 | 120400 | 5592748150 | 8640 | 8630 | 8640 | 8630 | 305 |
| 412 | 20231106 | 120300 | 5590114980 | 8640 | 8640 | 8640 | 8630 | 133 |
| 413 | 20231106 | 120200 | 5588966510 | 8640 | 8630 | 8640 | 8630 | 1306 |
| 414 | 20231106 | 120100 | 5577685290 | 8640 | 8610 | 8640 | 8600 | 640 |
| 415 | 20231106 | 120000 | 5572175790 | 8600 | 8600 | 8650 | 8600 | 675 |
| 416 | 20231106 | 115900 | 5566361600 | 8610 | 8610 | 8630 | 8610 | 456 |
| 417 | 20231106 | 115800 | 5562435320 | 8600 | 8650 | 8650 | 8600 | 1016 |
| 418 | 20231106 | 115700 | 5553687890 | 8650 | 8650 | 8650 | 8630 | 334 |
| 419 | 20231106 | 115600 | 5550801770 | 8650 | 8640 | 8650 | 8630 | 209 |
| 420 | 20231106 | 115500 | 5548996440 | 8650 | 8640 | 8650 | 8630 | 1008 |
| 421 | 20231106 | 115400 | 5540281850 | 8630 | 8640 | 8640 | 8620 | 594 |
| 422 | 20231106 | 115300 | 5535157350 | 8640 | 8640 | 8640 | 8620 | 462 |
| 423 | 20231106 | 115200 | 5531168270 | 8640 | 8620 | 8650 | 8610 | 3203 |
| 424 | 20231106 | 115100 | 5503477100 | 8610 | 8620 | 8620 | 8600 | 229 |
| 425 | 20231106 | 115000 | 5501505070 | 8600 | 8590 | 8620 | 8590 | 1948 |
| 426 | 20231106 | 114900 | 5484720790 | 8590 | 8570 | 8610 | 8570 | 6628 |
| 427 | 20231106 | 114800 | 5427735140 | 8570 | 8570 | 8580 | 8570 | 17 |
| 428 | 20231106 | 114700 | 5427589430 | 8570 | 8550 | 8570 | 8550 | 1832 |
| 429 | 20231106 | 114600 | 5411889550 | 8560 | 8560 | 8570 | 8560 | 465 |
| 430 | 20231106 | 114500 | 5407909090 | 8550 | 8550 | 8550 | 8550 | 11 |
| 431 | 20231106 | 114400 | 5407815040 | 8570 | 8550 | 8570 | 8530 | 1902 |
| 432 | 20231106 | 114300 | 5391588990 | 8550 | 8560 | 8570 | 8550 | 1041 |
| 433 | 20231106 | 114200 | 5382678070 | 8550 | 8560 | 8560 | 8540 | 14 |
| 434 | 20231106 | 114100 | 5382558350 | 8560 | 8560 | 8560 | 8540 | 825 |
| 435 | 20231106 | 114000 | 5375506080 | 8560 | 8560 | 8570 | 8560 | 243 |
| 436 | 20231106 | 113900 | 5373424950 | 8560 | 8540 | 8570 | 8540 | 1120 |
| 437 | 20231106 | 113800 | 5363849530 | 8530 | 8520 | 8540 | 8520 | 781 |
| 438 | 20231106 | 113700 | 5357188430 | 8520 | 8530 | 8530 | 8520 | 193 |
| 439 | 20231106 | 113600 | 5355543570 | 8530 | 8500 | 8530 | 8500 | 1258 |
| 440 | 20231106 | 113500 | 5344831970 | 8500 | 8510 | 8510 | 8500 | 202 |
| 441 | 20231106 | 113400 | 5343114080 | 8510 | 8530 | 8530 | 8510 | 33 |
| 442 | 20231106 | 113300 | 5342833010 | 8490 | 8510 | 8530 | 8490 | 1432 |
| 443 | 20231106 | 113200 | 5330638040 | 8510 | 8510 | 8510 | 8490 | 5507 |
| 444 | 20231106 | 113100 | 5283848960 | 8510 | 8480 | 8510 | 8480 | 35 |
| 445 | 20231106 | 113000 | 5283551880 | 8510 | 8490 | 8510 | 8470 | 256 |
| 446 | 20231106 | 112900 | 5281375670 | 8490 | 8480 | 8500 | 8460 | 750 |
| 447 | 20231106 | 112800 | 5275013140 | 8470 | 8480 | 8480 | 8460 | 1214 |
| 448 | 20231106 | 112700 | 5264738010 | 8460 | 8470 | 8490 | 8460 | 925 |
| 449 | 20231106 | 112600 | 5256910250 | 8460 | 8500 | 8500 | 8460 | 2760 |
| 450 | 20231106 | 112500 | 5233526450 | 8500 | 8480 | 8500 | 8470 | 602 |
| 451 | 20231106 | 112400 | 5228421440 | 8480 | 8500 | 8500 | 8480 | 801 |
| 452 | 20231106 | 112300 | 5221621550 | 8520 | 8490 | 8540 | 8480 | 188 |
| 453 | 20231106 | 112200 | 5220020750 | 8510 | 8500 | 8520 | 8480 | 941 |
| 454 | 20231106 | 112100 | 5212028840 | 8500 | 8490 | 8530 | 8480 | 1347 |
| 455 | 20231106 | 112000 | 5200578540 | 8470 | 8490 | 8530 | 8470 | 2719 |
| 456 | 20231106 | 111900 | 5177504620 | 8490 | 8520 | 8530 | 8490 | 748 |
| 457 | 20231106 | 111800 | 5171135460 | 8520 | 8520 | 8540 | 8510 | 560 |
| 458 | 20231106 | 111700 | 5166361960 | 8520 | 8510 | 8530 | 8450 | 4254 |
| 459 | 20231106 | 111600 | 5130255690 | 8530 | 8520 | 8530 | 8500 | 2286 |
| 460 | 20231106 | 111500 | 5110813890 | 8500 | 8510 | 8530 | 8480 | 2093 |
| 461 | 20231106 | 111400 | 5093001130 | 8480 | 8500 | 8510 | 8470 | 1003 |
| 462 | 20231106 | 111300 | 5084482650 | 8500 | 8500 | 8530 | 8490 | 555 |
| 463 | 20231106 | 111200 | 5079766860 | 8500 | 8530 | 8530 | 8490 | 4874 |
| 464 | 20231106 | 111100 | 5038295500 | 8520 | 8530 | 8530 | 8520 | 343 |
| 465 | 20231106 | 111000 | 5035373050 | 8540 | 8530 | 8540 | 8530 | 126 |
| 466 | 20231106 | 110900 | 5034297250 | 8520 | 8540 | 8560 | 8510 | 12066 |
| 467 | 20231106 | 110800 | 4931493240 | 8540 | 8550 | 8560 | 8530 | 781 |
| 468 | 20231106 | 110700 | 4924819920 | 8550 | 8550 | 8560 | 8550 | 191 |
| 469 | 20231106 | 110600 | 4923185010 | 8570 | 8570 | 8580 | 8530 | 1739 |
| 470 | 20231106 | 110500 | 4908326970 | 8550 | 8570 | 8580 | 8550 | 758 |
| 471 | 20231106 | 110400 | 4901830900 | 8570 | 8570 | 8580 | 8570 | 258 |
| 472 | 20231106 | 110300 | 4899617760 | 8570 | 8540 | 8570 | 8540 | 2056 |
| 473 | 20231106 | 110200 | 4882013800 | 8540 | 8550 | 8550 | 8530 | 3529 |
| 474 | 20231106 | 110100 | 4851880310 | 8550 | 8540 | 8560 | 8540 | 1615 |
| 475 | 20231106 | 110000 | 4838083780 | 8570 | 8540 | 8570 | 8530 | 3521 |
| 476 | 20231106 | 105900 | 4808033330 | 8540 | 8560 | 8580 | 8540 | 312 |
| 477 | 20231106 | 105800 | 4805365460 | 8580 | 8590 | 8590 | 8560 | 91 |
| 478 | 20231106 | 105700 | 4804584010 | 8590 | 8570 | 8600 | 8560 | 425 |
| 479 | 20231106 | 105600 | 4800939150 | 8560 | 8550 | 8560 | 8550 | 901 |
| 480 | 20231106 | 105500 | 4793228800 | 8560 | 8530 | 8560 | 8520 | 2392 |
| 481 | 20231106 | 105400 | 4772797080 | 8530 | 8520 | 8540 | 8520 | 481 |
| 482 | 20231106 | 105300 | 4768693600 | 8520 | 8530 | 8530 | 8520 | 112 |
| 483 | 20231106 | 105200 | 4767738330 | 8540 | 8520 | 8540 | 8520 | 332 |
| 484 | 20231106 | 105100 | 4764906480 | 8520 | 8520 | 8520 | 8520 | 955 |
| 485 | 20231106 | 105000 | 4756769880 | 8510 | 8500 | 8520 | 8500 | 2228 |
| 486 | 20231106 | 104900 | 4737801870 | 8500 | 8460 | 8500 | 8460 | 716 |
| 487 | 20231106 | 104800 | 4731729930 | 8480 | 8480 | 8480 | 8450 | 3919 |
| 488 | 20231106 | 104700 | 4698575840 | 8480 | 8460 | 8480 | 8460 | 97 |
| 489 | 20231106 | 104600 | 4697754360 | 8460 | 8440 | 8460 | 8440 | 59 |
| 490 | 20231106 | 104500 | 4697255320 | 8450 | 8460 | 8480 | 8450 | 9 |
| 491 | 20231106 | 104400 | 4697179140 | 8440 | 8440 | 8480 | 8440 | 35 |
| 492 | 20231106 | 104300 | 4696882880 | 8440 | 8430 | 8440 | 8400 | 685 |
| 493 | 20231106 | 104200 | 4691107330 | 8390 | 8450 | 8450 | 8390 | 8320 |
| 494 | 20231106 | 104100 | 4621180530 | 8490 | 8500 | 8500 | 8480 | 15214 |
| 495 | 20231106 | 104000 | 4492140170 | 8510 | 8500 | 8510 | 8500 | 541 |
| 496 | 20231106 | 103900 | 4487541610 | 8500 | 8510 | 8510 | 8500 | 684 |
| 497 | 20231106 | 103800 | 4481727590 | 8500 | 8520 | 8520 | 8500 | 258 |
| 498 | 20231106 | 103700 | 4479532170 | 8530 | 8520 | 8530 | 8520 | 808 |
| 499 | 20231106 | 103600 | 4472642900 | 8530 | 8520 | 8530 | 8520 | 512 |
| 500 | 20231106 | 103500 | 4468276720 | 8510 | 8450 | 8510 | 8450 | 3395 |
| 501 | 20231106 | 103400 | 4439469030 | 8440 | 8460 | 8470 | 8440 | 136 |
| 502 | 20231106 | 103300 | 4438317710 | 8470 | 8430 | 8470 | 8430 | 767 |
| 503 | 20231106 | 103200 | 4431837150 | 8420 | 8430 | 8430 | 8420 | 204 |
| 504 | 20231106 | 103100 | 4430117450 | 8440 | 8390 | 8460 | 8390 | 7570 |
| 505 | 20231106 | 103000 | 4366537810 | 8380 | 8450 | 8470 | 8380 | 23216 |
| 506 | 20231106 | 102900 | 4171164560 | 8450 | 8450 | 8450 | 8440 | 1709 |
| 507 | 20231106 | 102800 | 4156723530 | 8450 | 8440 | 8450 | 8440 | 1613 |
| 508 | 20231106 | 102700 | 4143105640 | 8450 | 8460 | 8470 | 8450 | 1019 |
| 509 | 20231106 | 102600 | 4134493190 | 8460 | 8470 | 8480 | 8460 | 607 |
| 510 | 20231106 | 102500 | 4129352270 | 8480 | 8470 | 8480 | 8460 | 712 |
| 511 | 20231106 | 102400 | 4123321450 | 8470 | 8450 | 8470 | 8440 | 1693 |
| 512 | 20231106 | 102300 | 4109015060 | 8450 | 8470 | 8490 | 8450 | 3141 |
| 513 | 20231106 | 102200 | 4082434270 | 8470 | 8450 | 8480 | 8450 | 296 |
| 514 | 20231106 | 102100 | 4079929380 | 8440 | 8450 | 8470 | 8440 | 1613 |
| 515 | 20231106 | 102000 | 4066314400 | 8440 | 8440 | 8480 | 8440 | 9739 |
| 516 | 20231106 | 101900 | 3984028290 | 8440 | 8450 | 8500 | 8440 | 2928 |
| 517 | 20231106 | 101800 | 3959286370 | 8440 | 8490 | 8490 | 8440 | 12113 |
| 518 | 20231106 | 101700 | 3856845960 | 8500 | 8530 | 8530 | 8500 | 662 |
| 519 | 20231106 | 101600 | 3851218460 | 8530 | 8500 | 8530 | 8500 | 193 |
| 520 | 20231106 | 101500 | 3849577900 | 8540 | 8510 | 8540 | 8500 | 1255 |
| 521 | 20231106 | 101400 | 3838893260 | 8490 | 8490 | 8500 | 8470 | 6259 |
| 522 | 20231106 | 101300 | 3785803050 | 8500 | 8510 | 8530 | 8500 | 11284 |
| 523 | 20231106 | 101200 | 3689879650 | 8540 | 8520 | 8540 | 8510 | 1053 |
| 524 | 20231106 | 101100 | 3680898020 | 8530 | 8550 | 8550 | 8510 | 1199 |
| 525 | 20231106 | 101000 | 3670693650 | 8510 | 8560 | 8560 | 8500 | 6057 |
| 526 | 20231106 | 100900 | 3619086730 | 8560 | 8570 | 8600 | 8560 | 1957 |
| 527 | 20231106 | 100800 | 3602311230 | 8570 | 8570 | 8600 | 8570 | 2045 |
| 528 | 20231106 | 100700 | 3584746810 | 8590 | 8580 | 8590 | 8570 | 212 |
| 529 | 20231106 | 100600 | 3582928640 | 8570 | 8580 | 8590 | 8560 | 24 |
| 530 | 20231106 | 100500 | 3582722980 | 8560 | 8540 | 8560 | 8530 | 631 |
| 531 | 20231106 | 100400 | 3577331170 | 8540 | 8540 | 8560 | 8520 | 382 |
| 532 | 20231106 | 100300 | 3574068960 | 8540 | 8530 | 8540 | 8510 | 3572 |
| 533 | 20231106 | 100200 | 3543597180 | 8510 | 8540 | 8540 | 8510 | 387 |
| 534 | 20231106 | 100100 | 3540299530 | 8540 | 8520 | 8540 | 8510 | 2648 |
| 535 | 20231106 | 100000 | 3517747260 | 8540 | 8520 | 8540 | 8510 | 768 |
| 536 | 20231106 | 095900 | 3511201770 | 8510 | 8520 | 8540 | 8510 | 436 |
| 537 | 20231106 | 095800 | 3507490380 | 8540 | 8510 | 8540 | 8510 | 1712 |
| 538 | 20231106 | 095700 | 3492917460 | 8540 | 8500 | 8540 | 8500 | 2090 |
| 539 | 20231106 | 095600 | 3475144810 | 8500 | 8550 | 8550 | 8500 | 2054 |
| 540 | 20231106 | 095500 | 3457662060 | 8530 | 8550 | 8560 | 8530 | 724 |
| 541 | 20231106 | 095400 | 3451471760 | 8550 | 8520 | 8550 | 8520 | 1695 |
| 542 | 20231106 | 095300 | 3437028530 | 8520 | 8520 | 8520 | 8480 | 5082 |
| 543 | 20231106 | 095200 | 3393836910 | 8520 | 8540 | 8540 | 8500 | 3652 |
| 544 | 20231106 | 095100 | 3362732270 | 8540 | 8570 | 8570 | 8540 | 1322 |
| 545 | 20231106 | 095000 | 3351424020 | 8570 | 8580 | 8580 | 8570 | 270 |
| 546 | 20231106 | 094900 | 3349108940 | 8580 | 8570 | 8600 | 8570 | 1152 |
| 547 | 20231106 | 094800 | 3339222940 | 8570 | 8600 | 8600 | 8570 | 902 |
| 548 | 20231106 | 094700 | 3331483520 | 8600 | 8610 | 8610 | 8600 | 90 |
| 549 | 20231106 | 094600 | 3330709060 | 8600 | 8600 | 8610 | 8600 | 104 |
| 550 | 20231106 | 094500 | 3329814640 | 8590 | 8590 | 8620 | 8590 | 1322 |
| 551 | 20231106 | 094400 | 3318448850 | 8590 | 8620 | 8620 | 8590 | 3856 |
| 552 | 20231106 | 094300 | 3285266210 | 8620 | 8690 | 8710 | 8620 | 2076 |
| 553 | 20231106 | 094200 | 3267305470 | 8690 | 8700 | 8720 | 8690 | 471 |
| 554 | 20231106 | 094100 | 3263207440 | 8700 | 8690 | 8700 | 8670 | 318 |
| 555 | 20231106 | 094000 | 3260447710 | 8700 | 8760 | 8800 | 8700 | 539 |
| 556 | 20231106 | 093900 | 3255749350 | 8820 | 8610 | 8820 | 8610 | 8415 |
| 557 | 20231106 | 093800 | 3182210650 | 8610 | 8600 | 8650 | 8600 | 1115 |
| 558 | 20231106 | 093700 | 3172588740 | 8600 | 8640 | 8650 | 8600 | 3349 |
| 559 | 20231106 | 093600 | 3143620280 | 8650 | 8660 | 8660 | 8600 | 4234 |
| 560 | 20231106 | 093500 | 3106968220 | 8650 | 8570 | 8650 | 8540 | 5213 |
| 561 | 20231106 | 093400 | 3062124580 | 8570 | 8530 | 8570 | 8530 | 2398 |
| 562 | 20231106 | 093300 | 3041642550 | 8540 | 8560 | 8560 | 8530 | 1347 |
| 563 | 20231106 | 093200 | 3030112890 | 8550 | 8540 | 8570 | 8530 | 4059 |
| 564 | 20231106 | 093100 | 2995396930 | 8540 | 8500 | 8540 | 8450 | 10964 |
| 565 | 20231106 | 093000 | 2902223460 | 8500 | 8580 | 8580 | 8500 | 9145 |
| 566 | 20231106 | 092900 | 2824482740 | 8500 | 8550 | 8610 | 8500 | 32455 |
| 567 | 20231106 | 092800 | 2547409960 | 8550 | 8550 | 8550 | 8550 | 145 |
| 568 | 20231106 | 092700 | 2546170210 | 8550 | 8540 | 8600 | 8540 | 75 |
| 569 | 20231106 | 092600 | 2545528990 | 8530 | 8560 | 8600 | 8530 | 8225 |
| 570 | 20231106 | 092500 | 2475193430 | 8560 | 8560 | 8610 | 8560 | 1999 |
| 571 | 20231106 | 092400 | 2458051110 | 8560 | 8570 | 8580 | 8560 | 5142 |
| 572 | 20231106 | 092300 | 2413985070 | 8570 | 8580 | 8590 | 8570 | 2339 |
| 573 | 20231106 | 092200 | 2393900900 | 8600 | 8560 | 8620 | 8550 | 1618 |
| 574 | 20231106 | 092100 | 2380005990 | 8560 | 8620 | 8620 | 8560 | 6374 |
| 575 | 20231106 | 092000 | 2325204420 | 8640 | 8660 | 8660 | 8610 | 4041 |
| 576 | 20231106 | 091900 | 2290296900 | 8660 | 8650 | 8670 | 8650 | 6672 |
| 577 | 20231106 | 091800 | 2232549120 | 8630 | 8510 | 8640 | 8510 | 7932 |
| 578 | 20231106 | 091700 | 2164325330 | 8570 | 8490 | 8570 | 8470 | 75097 |
| 579 | 20231106 | 091600 | 1525970500 | 8470 | 8500 | 8500 | 8470 | 16520 |
| 580 | 20231106 | 091500 | 1385774120 | 8500 | 8500 | 8500 | 8490 | 5250 |
| 581 | 20231106 | 091400 | 1341171300 | 8490 | 8490 | 8500 | 8480 | 1099 |
| 582 | 20231106 | 091300 | 1331841620 | 8480 | 8490 | 8490 | 8480 | 822 |
| 583 | 20231106 | 091200 | 1324864610 | 8500 | 8490 | 8500 | 8450 | 1872 |
| 584 | 20231106 | 091100 | 1308973480 | 8450 | 8480 | 8500 | 8440 | 16619 |
| 585 | 20231106 | 091000 | 1168054300 | 8470 | 8440 | 8470 | 8420 | 3660 |
| 586 | 20231106 | 090900 | 1137163310 | 8440 | 8410 | 8440 | 8410 | 1244 |
| 587 | 20231106 | 090800 | 1126670980 | 8410 | 8410 | 8440 | 8400 | 1766 |
| 588 | 20231106 | 090700 | 1111830090 | 8410 | 8470 | 8480 | 8400 | 17912 |
| 589 | 20231106 | 090600 | 960647740 | 8470 | 8480 | 8490 | 8470 | 4415 |
| 590 | 20231106 | 090500 | 923222530 | 8470 | 8530 | 8540 | 8470 | 12670 |
| 591 | 20231106 | 090400 | 815662420 | 8510 | 8490 | 8550 | 8490 | 11883 |
| 592 | 20231106 | 090300 | 714398490 | 8470 | 8390 | 8560 | 8380 | 27313 |
| 593 | 20231106 | 090200 | 483615720 | 8400 | 8480 | 8480 | 8310 | 21316 |
| 594 | 20231106 | 090100 | 305139030 | 8490 | 8550 | 8560 | 8460 | 13593 |
| 595 | 20231106 | 090000 | 189545250 | 8550 | 8650 | 8680 | 8550 | 21610 |