32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 20205 |
| 3 | 20231106 | 190200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 4 | 20231106 | 190100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 5 | 20231106 | 190000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 6 | 20231106 | 185900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 7 | 20231106 | 185800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 8 | 20231106 | 185700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 9 | 20231106 | 185600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 10 | 20231106 | 185500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 11 | 20231106 | 185400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 12 | 20231106 | 185300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 13 | 20231106 | 185200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 14 | 20231106 | 185100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 15 | 20231106 | 185000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 16 | 20231106 | 184900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 17 | 20231106 | 184800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 18 | 20231106 | 184700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 19 | 20231106 | 184600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 20 | 20231106 | 184500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 21 | 20231106 | 184400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 22 | 20231106 | 184300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 23 | 20231106 | 184200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 24 | 20231106 | 184100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 25 | 20231106 | 184000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 26 | 20231106 | 183900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 27 | 20231106 | 183800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 28 | 20231106 | 183700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 29 | 20231106 | 183600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 30 | 20231106 | 183500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 31 | 20231106 | 183400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 32 | 20231106 | 183300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 20205 |
| 33 | 20231106 | 183200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 34 | 20231106 | 183100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 35 | 20231106 | 183000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 36 | 20231106 | 182900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 37 | 20231106 | 182800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 38 | 20231106 | 182700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 39 | 20231106 | 182600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 40 | 20231106 | 182500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 41 | 20231106 | 182400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 42 | 20231106 | 182300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 43 | 20231106 | 182200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 44 | 20231106 | 182100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 45 | 20231106 | 182000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 46 | 20231106 | 181900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 47 | 20231106 | 181800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 48 | 20231106 | 181700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 49 | 20231106 | 181600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 50 | 20231106 | 181500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 51 | 20231106 | 181400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 52 | 20231106 | 181300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 53 | 20231106 | 181200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 54 | 20231106 | 181100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 55 | 20231106 | 181000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 56 | 20231106 | 180900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 57 | 20231106 | 180800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 58 | 20231106 | 180700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 59 | 20231106 | 180600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 60 | 20231106 | 180500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 61 | 20231106 | 180400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 62 | 20231106 | 180300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 20205 |
| 63 | 20231106 | 180200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 64 | 20231106 | 180100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 65 | 20231106 | 180000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 66 | 20231106 | 175900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 67 | 20231106 | 175800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 68 | 20231106 | 175700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 69 | 20231106 | 175600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 70 | 20231106 | 175500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 71 | 20231106 | 175400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 72 | 20231106 | 175300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 73 | 20231106 | 175200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 74 | 20231106 | 175100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 75 | 20231106 | 175000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 76 | 20231106 | 174900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 77 | 20231106 | 174800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 78 | 20231106 | 174700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 79 | 20231106 | 174600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 80 | 20231106 | 174500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 81 | 20231106 | 174400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 82 | 20231106 | 174300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 83 | 20231106 | 174200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 84 | 20231106 | 174100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 85 | 20231106 | 174000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 86 | 20231106 | 173900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 87 | 20231106 | 173800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 88 | 20231106 | 173700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 89 | 20231106 | 173600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 90 | 20231106 | 173500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 91 | 20231106 | 173400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 92 | 20231106 | 173300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 20205 |
| 93 | 20231106 | 173200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 94 | 20231106 | 173100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 95 | 20231106 | 173000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 96 | 20231106 | 172900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 97 | 20231106 | 172800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 98 | 20231106 | 172700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 99 | 20231106 | 172600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 100 | 20231106 | 172500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 101 | 20231106 | 172400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 102 | 20231106 | 172300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 103 | 20231106 | 172200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 104 | 20231106 | 172100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 105 | 20231106 | 172000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 106 | 20231106 | 171900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 107 | 20231106 | 171800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 108 | 20231106 | 171700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 109 | 20231106 | 171600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 110 | 20231106 | 171500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 111 | 20231106 | 171400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 112 | 20231106 | 171300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 113 | 20231106 | 171200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 114 | 20231106 | 171100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 115 | 20231106 | 171000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 116 | 20231106 | 170900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 117 | 20231106 | 170800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 118 | 20231106 | 170700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 119 | 20231106 | 170600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 120 | 20231106 | 170500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 121 | 20231106 | 170400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 122 | 20231106 | 170300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 20205 |
| 123 | 20231106 | 170200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 124 | 20231106 | 170100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 125 | 20231106 | 170000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 126 | 20231106 | 165900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 127 | 20231106 | 165800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 128 | 20231106 | 165700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 129 | 20231106 | 165600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 130 | 20231106 | 165500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 131 | 20231106 | 165400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 132 | 20231106 | 165300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 133 | 20231106 | 165200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 134 | 20231106 | 165100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 135 | 20231106 | 165000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 136 | 20231106 | 164900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 137 | 20231106 | 164800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 138 | 20231106 | 164700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 139 | 20231106 | 164600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 140 | 20231106 | 164500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 141 | 20231106 | 164400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 142 | 20231106 | 164300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 143 | 20231106 | 164200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 144 | 20231106 | 164100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 145 | 20231106 | 164000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 146 | 20231106 | 163900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 147 | 20231106 | 163800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 148 | 20231106 | 163700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 149 | 20231106 | 163600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 150 | 20231106 | 163500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 151 | 20231106 | 163400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 152 | 20231106 | 163300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 20205 |
| 153 | 20231106 | 163200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 154 | 20231106 | 163100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 155 | 20231106 | 163000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 156 | 20231106 | 162900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 157 | 20231106 | 162800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 158 | 20231106 | 162700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 159 | 20231106 | 162600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 160 | 20231106 | 162500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 161 | 20231106 | 162400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 162 | 20231106 | 162300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 163 | 20231106 | 162200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 164 | 20231106 | 162100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 165 | 20231106 | 162000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 166 | 20231106 | 161900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 167 | 20231106 | 161800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 168 | 20231106 | 161700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 169 | 20231106 | 161600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 170 | 20231106 | 161500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 171 | 20231106 | 161400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 172 | 20231106 | 161300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 173 | 20231106 | 161200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 174 | 20231106 | 161100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 175 | 20231106 | 161000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 176 | 20231106 | 160900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 177 | 20231106 | 160800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 178 | 20231106 | 160700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 179 | 20231106 | 160600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 180 | 20231106 | 160500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 181 | 20231106 | 160400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 182 | 20231106 | 160300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 20205 |
| 183 | 20231106 | 160200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 184 | 20231106 | 160100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 185 | 20231106 | 160000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 186 | 20231106 | 155900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 187 | 20231106 | 155800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 188 | 20231106 | 155700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 189 | 20231106 | 155600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 190 | 20231106 | 155500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 191 | 20231106 | 155400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 192 | 20231106 | 155300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 193 | 20231106 | 155200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 194 | 20231106 | 155100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 195 | 20231106 | 155000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 196 | 20231106 | 154900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 197 | 20231106 | 154800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 198 | 20231106 | 154700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 199 | 20231106 | 154600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 200 | 20231106 | 154500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 201 | 20231106 | 154400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 202 | 20231106 | 154300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 203 | 20231106 | 154200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 204 | 20231106 | 154100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 205 | 20231106 | 154000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 206 | 20231106 | 153900 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 207 | 20231106 | 153800 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 208 | 20231106 | 153700 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 209 | 20231106 | 153600 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 210 | 20231106 | 153500 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 211 | 20231106 | 153400 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 212 | 20231106 | 153300 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 20205 |
| 213 | 20231106 | 153200 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 214 | 20231106 | 153100 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 0 |
| 215 | 20231106 | 153000 | 4575625980 | 13270 | 13270 | 13270 | 13270 | 20205 |
| 216 | 20231106 | 152900 | 4307505630 | 13150 | 13150 | 13150 | 13150 | 0 |
| 217 | 20231106 | 152800 | 4307505630 | 13150 | 13150 | 13150 | 13150 | 0 |
| 218 | 20231106 | 152700 | 4307505630 | 13150 | 13150 | 13150 | 13150 | 0 |
| 219 | 20231106 | 152600 | 4307505630 | 13150 | 13150 | 13150 | 13150 | 0 |
| 220 | 20231106 | 152500 | 4307505630 | 13150 | 13150 | 13150 | 13150 | 0 |
| 221 | 20231106 | 152400 | 4307505630 | 13150 | 13150 | 13150 | 13150 | 0 |
| 222 | 20231106 | 152300 | 4307505630 | 13150 | 13150 | 13150 | 13150 | 0 |
| 223 | 20231106 | 152200 | 4307505630 | 13150 | 13150 | 13150 | 13150 | 0 |
| 224 | 20231106 | 152100 | 4307505630 | 13150 | 13150 | 13150 | 13150 | 0 |
| 225 | 20231106 | 152000 | 4307505630 | 13150 | 13150 | 13150 | 13150 | 0 |
| 226 | 20231106 | 151900 | 4307505630 | 13150 | 13130 | 13150 | 13130 | 1079 |
| 227 | 20231106 | 151800 | 4293327000 | 13130 | 13130 | 13140 | 13120 | 1817 |
| 228 | 20231106 | 151700 | 4269469290 | 13130 | 13120 | 13130 | 13120 | 341 |
| 229 | 20231106 | 151600 | 4264994060 | 13120 | 13130 | 13130 | 13120 | 1006 |
| 230 | 20231106 | 151500 | 4251794100 | 13120 | 13130 | 13130 | 13120 | 1093 |
| 231 | 20231106 | 151400 | 4237451330 | 13130 | 13120 | 13130 | 13120 | 2034 |
| 232 | 20231106 | 151300 | 4210757130 | 13130 | 13130 | 13130 | 13120 | 413 |
| 233 | 20231106 | 151200 | 4205337560 | 13120 | 13130 | 13130 | 13120 | 749 |
| 234 | 20231106 | 151100 | 4195505910 | 13120 | 13130 | 13130 | 13120 | 274 |
| 235 | 20231106 | 151000 | 4191909280 | 13130 | 13130 | 13130 | 13120 | 376 |
| 236 | 20231106 | 150900 | 4186973960 | 13130 | 13130 | 13130 | 13120 | 436 |
| 237 | 20231106 | 150800 | 4181249350 | 13130 | 13130 | 13130 | 13120 | 285 |
| 238 | 20231106 | 150700 | 4177507930 | 13120 | 13110 | 13120 | 13110 | 365 |
| 239 | 20231106 | 150600 | 4172721450 | 13120 | 13120 | 13130 | 13110 | 307 |
| 240 | 20231106 | 150500 | 4168693860 | 13130 | 13130 | 13130 | 13120 | 261 |
| 241 | 20231106 | 150400 | 4165266990 | 13130 | 13120 | 13130 | 13100 | 1946 |
| 242 | 20231106 | 150300 | 4139743940 | 13130 | 13140 | 13140 | 13130 | 526 |
| 243 | 20231106 | 150200 | 4132835140 | 13140 | 13120 | 13140 | 13120 | 6 |
| 244 | 20231106 | 150100 | 4132756350 | 13140 | 13150 | 13150 | 13120 | 1857 |
| 245 | 20231106 | 150000 | 4108357360 | 13150 | 13140 | 13150 | 13140 | 885 |
| 246 | 20231106 | 145900 | 4096726810 | 13120 | 13100 | 13140 | 13100 | 1015 |
| 247 | 20231106 | 145800 | 4083421960 | 13100 | 13060 | 13110 | 13060 | 338 |
| 248 | 20231106 | 145700 | 4079001270 | 13060 | 13060 | 13070 | 13050 | 486 |
| 249 | 20231106 | 145600 | 4072653900 | 13080 | 13090 | 13100 | 13060 | 287 |
| 250 | 20231106 | 145500 | 4068900620 | 13100 | 13110 | 13110 | 13090 | 191 |
| 251 | 20231106 | 145400 | 4066398220 | 13110 | 13140 | 13140 | 13110 | 818 |
| 252 | 20231106 | 145300 | 4055664750 | 13130 | 13130 | 13140 | 13120 | 523 |
| 253 | 20231106 | 145200 | 4048796160 | 13130 | 13130 | 13140 | 13120 | 1035 |
| 254 | 20231106 | 145100 | 4035208430 | 13140 | 13140 | 13150 | 13130 | 1651 |
| 255 | 20231106 | 145000 | 4013516610 | 13150 | 13140 | 13150 | 13140 | 327 |
| 256 | 20231106 | 144900 | 4009218890 | 13130 | 13150 | 13150 | 13130 | 945 |
| 257 | 20231106 | 144800 | 3996796550 | 13140 | 13140 | 13150 | 13140 | 1465 |
| 258 | 20231106 | 144700 | 3977543820 | 13140 | 13140 | 13140 | 13130 | 528 |
| 259 | 20231106 | 144600 | 3970606140 | 13140 | 13130 | 13140 | 13130 | 54 |
| 260 | 20231106 | 144500 | 3969896600 | 13130 | 13130 | 13140 | 13090 | 599 |
| 261 | 20231106 | 144400 | 3962033840 | 13130 | 13110 | 13130 | 13090 | 419 |
| 262 | 20231106 | 144300 | 3956541460 | 13100 | 13090 | 13100 | 13080 | 528 |
| 263 | 20231106 | 144200 | 3949627050 | 13090 | 13130 | 13130 | 13090 | 1671 |
| 264 | 20231106 | 144100 | 3927735780 | 13140 | 13140 | 13140 | 13130 | 1028 |
| 265 | 20231106 | 144000 | 3914234710 | 13150 | 13140 | 13150 | 13130 | 668 |
| 266 | 20231106 | 143900 | 3905456880 | 13130 | 13140 | 13140 | 13130 | 381 |
| 267 | 20231106 | 143800 | 3900452510 | 13140 | 13140 | 13140 | 13130 | 805 |
| 268 | 20231106 | 143700 | 3889881900 | 13130 | 13120 | 13140 | 13120 | 876 |
| 269 | 20231106 | 143600 | 3878372910 | 13130 | 13140 | 13140 | 13100 | 1830 |
| 270 | 20231106 | 143500 | 3854355690 | 13140 | 13100 | 13140 | 13090 | 287 |
| 271 | 20231106 | 143400 | 3850589360 | 13100 | 13140 | 13140 | 13100 | 2174 |
| 272 | 20231106 | 143300 | 3822058660 | 13140 | 13130 | 13140 | 13130 | 663 |
| 273 | 20231106 | 143200 | 3813352530 | 13140 | 13140 | 13140 | 13120 | 877 |
| 274 | 20231106 | 143100 | 3801837550 | 13140 | 13110 | 13150 | 13100 | 1108 |
| 275 | 20231106 | 143000 | 3787295490 | 13100 | 13130 | 13130 | 13100 | 682 |
| 276 | 20231106 | 142900 | 3778346570 | 13130 | 13150 | 13150 | 13120 | 1302 |
| 277 | 20231106 | 142800 | 3761258340 | 13150 | 13100 | 13150 | 13100 | 3796 |
| 278 | 20231106 | 142700 | 3711453010 | 13100 | 13100 | 13100 | 13090 | 199 |
| 279 | 20231106 | 142600 | 3708847430 | 13100 | 13090 | 13100 | 13090 | 503 |
| 280 | 20231106 | 142500 | 3702258250 | 13090 | 13080 | 13100 | 13080 | 1169 |
| 281 | 20231106 | 142400 | 3686963560 | 13080 | 13080 | 13080 | 13070 | 720 |
| 282 | 20231106 | 142300 | 3677546080 | 13070 | 13070 | 13080 | 13070 | 264 |
| 283 | 20231106 | 142200 | 3674094050 | 13080 | 13080 | 13080 | 13050 | 925 |
| 284 | 20231106 | 142100 | 3662014570 | 13050 | 13060 | 13070 | 13040 | 1057 |
| 285 | 20231106 | 142000 | 3648206650 | 13060 | 12980 | 13060 | 12980 | 7549 |
| 286 | 20231106 | 141900 | 3549995420 | 12990 | 12990 | 12990 | 12980 | 1346 |
| 287 | 20231106 | 141800 | 3532517900 | 12990 | 12950 | 12990 | 12940 | 3662 |
| 288 | 20231106 | 141700 | 3485062500 | 12950 | 12970 | 12980 | 12940 | 1073 |
| 289 | 20231106 | 141600 | 3471158980 | 12970 | 12950 | 12970 | 12950 | 170 |
| 290 | 20231106 | 141500 | 3468955090 | 12950 | 12970 | 12970 | 12950 | 104 |
| 291 | 20231106 | 141400 | 3467606360 | 12970 | 12970 | 12970 | 12950 | 242 |
| 292 | 20231106 | 141300 | 3464470080 | 12960 | 12960 | 12970 | 12960 | 103 |
| 293 | 20231106 | 141200 | 3463135090 | 12950 | 12960 | 12960 | 12950 | 159 |
| 294 | 20231106 | 141100 | 3461075990 | 12960 | 12960 | 12960 | 12950 | 23 |
| 295 | 20231106 | 141000 | 3460777920 | 12960 | 12940 | 12960 | 12910 | 821 |
| 296 | 20231106 | 140900 | 3450168910 | 12940 | 12940 | 12940 | 12940 | 50 |
| 297 | 20231106 | 140800 | 3449521910 | 12970 | 12960 | 12970 | 12930 | 328 |
| 298 | 20231106 | 140700 | 3445279700 | 12950 | 12970 | 12970 | 12930 | 47 |
| 299 | 20231106 | 140600 | 3444670570 | 12980 | 12970 | 12980 | 12960 | 551 |
| 300 | 20231106 | 140500 | 3437523610 | 12970 | 12970 | 12970 | 12910 | 586 |
| 301 | 20231106 | 140400 | 3429942110 | 12960 | 12970 | 12970 | 12960 | 360 |
| 302 | 20231106 | 140300 | 3425274410 | 12960 | 12980 | 12980 | 12960 | 167 |
| 303 | 20231106 | 140200 | 3423108290 | 12980 | 12890 | 12980 | 12880 | 2415 |
| 304 | 20231106 | 140100 | 3391774390 | 12900 | 12980 | 12980 | 12900 | 2236 |
| 305 | 20231106 | 140000 | 3362840420 | 12970 | 12980 | 12980 | 12970 | 131 |
| 306 | 20231106 | 135900 | 3361140860 | 12980 | 12980 | 12980 | 12960 | 349 |
| 307 | 20231106 | 135800 | 3356614160 | 12970 | 12980 | 12980 | 12970 | 234 |
| 308 | 20231106 | 135700 | 3353578860 | 12980 | 12970 | 12990 | 12960 | 127 |
| 309 | 20231106 | 135600 | 3351930410 | 12970 | 12970 | 12980 | 12960 | 164 |
| 310 | 20231106 | 135500 | 3349803240 | 12970 | 12990 | 12990 | 12960 | 391 |
| 311 | 20231106 | 135400 | 3344728130 | 12980 | 12980 | 12980 | 12970 | 109 |
| 312 | 20231106 | 135300 | 3343313330 | 12980 | 12960 | 12980 | 12950 | 860 |
| 313 | 20231106 | 135200 | 3332167610 | 12960 | 12950 | 12960 | 12950 | 215 |
| 314 | 20231106 | 135100 | 3329381340 | 12950 | 12960 | 12960 | 12950 | 223 |
| 315 | 20231106 | 135000 | 3326491400 | 12960 | 12950 | 12960 | 12950 | 204 |
| 316 | 20231106 | 134900 | 3323848780 | 12960 | 12980 | 12980 | 12960 | 249 |
| 317 | 20231106 | 134800 | 3320618370 | 12980 | 12980 | 12980 | 12970 | 268 |
| 318 | 20231106 | 134700 | 3317140480 | 12990 | 12970 | 12990 | 12960 | 2009 |
| 319 | 20231106 | 134600 | 3291083220 | 12980 | 12980 | 12990 | 12980 | 175 |
| 320 | 20231106 | 134500 | 3288811700 | 12990 | 13000 | 13000 | 12980 | 1022 |
| 321 | 20231106 | 134400 | 3275533340 | 13000 | 12990 | 13000 | 12990 | 59 |
| 322 | 20231106 | 134300 | 3274766440 | 12990 | 12970 | 13000 | 12970 | 289 |
| 323 | 20231106 | 134200 | 3271013740 | 13000 | 12900 | 13000 | 12900 | 635 |
| 324 | 20231106 | 134100 | 3262797040 | 12900 | 12990 | 13000 | 12900 | 293 |
| 325 | 20231106 | 134000 | 3258996620 | 12990 | 13000 | 13000 | 12990 | 205 |
| 326 | 20231106 | 133900 | 3256332840 | 12990 | 12960 | 12990 | 12880 | 4226 |
| 327 | 20231106 | 133800 | 3201619580 | 12970 | 13000 | 13000 | 12960 | 313 |
| 328 | 20231106 | 133700 | 3197555880 | 12990 | 13000 | 13000 | 12990 | 27 |
| 329 | 20231106 | 133600 | 3197205070 | 13000 | 13010 | 13010 | 12970 | 249 |
| 330 | 20231106 | 133500 | 3193971700 | 13010 | 13020 | 13020 | 12990 | 1794 |
| 331 | 20231106 | 133400 | 3170647590 | 13020 | 13000 | 13020 | 13000 | 70 |
| 332 | 20231106 | 133300 | 3169736650 | 13000 | 13010 | 13010 | 13000 | 62 |
| 333 | 20231106 | 133200 | 3168930050 | 13010 | 13020 | 13020 | 12990 | 464 |
| 334 | 20231106 | 133100 | 3162896920 | 13000 | 13020 | 13020 | 13000 | 816 |
| 335 | 20231106 | 133000 | 3152279690 | 13020 | 13020 | 13020 | 13010 | 37 |
| 336 | 20231106 | 132900 | 3151797980 | 13000 | 13010 | 13010 | 13000 | 234 |
| 337 | 20231106 | 132800 | 3148753910 | 13000 | 13020 | 13020 | 13000 | 264 |
| 338 | 20231106 | 132700 | 3145318220 | 13010 | 13000 | 13020 | 13000 | 174 |
| 339 | 20231106 | 132600 | 3143055860 | 13000 | 13040 | 13040 | 13000 | 317 |
| 340 | 20231106 | 132500 | 3138928900 | 13030 | 13040 | 13040 | 13020 | 214 |
| 341 | 20231106 | 132400 | 3136139990 | 13040 | 13030 | 13040 | 13020 | 239 |
| 342 | 20231106 | 132300 | 3133025860 | 13020 | 13020 | 13030 | 13020 | 84 |
| 343 | 20231106 | 132200 | 3131932080 | 13020 | 13000 | 13020 | 12990 | 448 |
| 344 | 20231106 | 132100 | 3126106410 | 13000 | 13000 | 13000 | 12990 | 671 |
| 345 | 20231106 | 132000 | 3117384050 | 13000 | 13000 | 13000 | 12990 | 696 |
| 346 | 20231106 | 131900 | 3108339780 | 13000 | 12990 | 13000 | 12990 | 274 |
| 347 | 20231106 | 131800 | 3104777820 | 12990 | 12970 | 13000 | 12970 | 137 |
| 348 | 20231106 | 131700 | 3102997600 | 12970 | 13000 | 13000 | 12970 | 207 |
| 349 | 20231106 | 131600 | 3100310650 | 12970 | 13020 | 13020 | 12970 | 1407 |
| 350 | 20231106 | 131500 | 3082029130 | 13000 | 13030 | 13030 | 13000 | 92 |
| 351 | 20231106 | 131400 | 3080832400 | 13000 | 13000 | 13000 | 12990 | 267 |
| 352 | 20231106 | 131300 | 3077361430 | 13030 | 13010 | 13040 | 12990 | 414 |
| 353 | 20231106 | 131200 | 3071980770 | 13030 | 13000 | 13030 | 12990 | 133 |
| 354 | 20231106 | 131100 | 3070250170 | 13040 | 12980 | 13040 | 12970 | 120 |
| 355 | 20231106 | 131000 | 3068691930 | 12990 | 12980 | 12990 | 12980 | 106 |
| 356 | 20231106 | 130900 | 3067315050 | 12990 | 13000 | 13040 | 12960 | 275 |
| 357 | 20231106 | 130800 | 3063742970 | 13000 | 13020 | 13050 | 13000 | 416 |
| 358 | 20231106 | 130700 | 3058324740 | 13020 | 13040 | 13040 | 13000 | 220 |
| 359 | 20231106 | 130600 | 3055459580 | 13040 | 13050 | 13080 | 13030 | 1560 |
| 360 | 20231106 | 130500 | 3035094740 | 13050 | 13000 | 13050 | 13000 | 1094 |
| 361 | 20231106 | 130400 | 3020852120 | 13000 | 13000 | 13010 | 12990 | 536 |
| 362 | 20231106 | 130300 | 3013883370 | 13000 | 13000 | 13010 | 12990 | 1558 |
| 363 | 20231106 | 130200 | 2993622200 | 13000 | 12960 | 13000 | 12960 | 590 |
| 364 | 20231106 | 130100 | 2985968430 | 12970 | 12970 | 12970 | 12950 | 407 |
| 365 | 20231106 | 130000 | 2980694020 | 12970 | 12980 | 12980 | 12970 | 445 |
| 366 | 20231106 | 125900 | 2974921260 | 12980 | 13010 | 13010 | 12980 | 714 |
| 367 | 20231106 | 125800 | 2965640660 | 13010 | 13010 | 13010 | 13010 | 303 |
| 368 | 20231106 | 125700 | 2961698630 | 13010 | 13000 | 13020 | 13000 | 331 |
| 369 | 20231106 | 125600 | 2957392550 | 13000 | 13010 | 13010 | 13000 | 305 |
| 370 | 20231106 | 125500 | 2953427520 | 12990 | 12960 | 13020 | 12960 | 2305 |
| 371 | 20231106 | 125400 | 2923487040 | 12960 | 12950 | 12960 | 12920 | 269 |
| 372 | 20231106 | 125300 | 2920005750 | 12950 | 12900 | 12950 | 12900 | 227 |
| 373 | 20231106 | 125200 | 2917073460 | 12900 | 12930 | 12940 | 12900 | 1666 |
| 374 | 20231106 | 125100 | 2895558310 | 12940 | 12920 | 12940 | 12920 | 1843 |
| 375 | 20231106 | 125000 | 2871721780 | 12930 | 12940 | 12940 | 12930 | 738 |
| 376 | 20231106 | 124900 | 2862177860 | 12940 | 12920 | 12960 | 12920 | 460 |
| 377 | 20231106 | 124800 | 2856225390 | 12930 | 12990 | 12990 | 12930 | 2865 |
| 378 | 20231106 | 124700 | 2819090680 | 12990 | 13000 | 13000 | 12990 | 89 |
| 379 | 20231106 | 124600 | 2817934300 | 13000 | 12990 | 13000 | 12970 | 2535 |
| 380 | 20231106 | 124500 | 2785027810 | 12990 | 13020 | 13030 | 12990 | 1516 |
| 381 | 20231106 | 124400 | 2765312600 | 13030 | 13050 | 13050 | 13020 | 1414 |
| 382 | 20231106 | 124300 | 2746879850 | 13050 | 13080 | 13080 | 13040 | 1913 |
| 383 | 20231106 | 124200 | 2721914740 | 13070 | 13060 | 13070 | 13050 | 271 |
| 384 | 20231106 | 124100 | 2718376940 | 13060 | 13050 | 13070 | 13050 | 348 |
| 385 | 20231106 | 124000 | 2713835130 | 13050 | 13110 | 13110 | 13050 | 1790 |
| 386 | 20231106 | 123900 | 2690428030 | 13110 | 13110 | 13130 | 13110 | 244 |
| 387 | 20231106 | 123800 | 2687226940 | 13110 | 13160 | 13160 | 13110 | 722 |
| 388 | 20231106 | 123700 | 2677752350 | 13160 | 13110 | 13160 | 13080 | 3298 |
| 389 | 20231106 | 123600 | 2634519090 | 13110 | 13110 | 13150 | 13100 | 776 |
| 390 | 20231106 | 123500 | 2624342100 | 13120 | 13200 | 13200 | 13100 | 1945 |
| 391 | 20231106 | 123400 | 2598822580 | 13170 | 13110 | 13200 | 13110 | 3787 |
| 392 | 20231106 | 123300 | 2548996880 | 13110 | 13050 | 13150 | 13050 | 8989 |
| 393 | 20231106 | 123200 | 2431190900 | 13050 | 13000 | 13050 | 13000 | 1813 |
| 394 | 20231106 | 123100 | 2407564930 | 13010 | 12980 | 13010 | 12980 | 4701 |
| 395 | 20231106 | 123000 | 2346479030 | 12980 | 12960 | 12980 | 12960 | 1280 |
| 396 | 20231106 | 122900 | 2329873050 | 12960 | 12960 | 12970 | 12960 | 685 |
| 397 | 20231106 | 122800 | 2320995280 | 12950 | 12960 | 12960 | 12950 | 732 |
| 398 | 20231106 | 122700 | 2311513400 | 12960 | 12970 | 12970 | 12950 | 1259 |
| 399 | 20231106 | 122600 | 2295195400 | 12970 | 12970 | 12980 | 12970 | 1938 |
| 400 | 20231106 | 122500 | 2270055330 | 12970 | 12970 | 12970 | 12960 | 424 |
| 401 | 20231106 | 122400 | 2264556060 | 12970 | 12970 | 12970 | 12960 | 1020 |
| 402 | 20231106 | 122300 | 2251327660 | 12970 | 12950 | 12970 | 12940 | 945 |
| 403 | 20231106 | 122200 | 2239089030 | 12940 | 12910 | 12940 | 12910 | 2461 |
| 404 | 20231106 | 122100 | 2207273680 | 12910 | 12910 | 12910 | 12900 | 807 |
| 405 | 20231106 | 122000 | 2196855330 | 12910 | 12910 | 12910 | 12900 | 639 |
| 406 | 20231106 | 121900 | 2188610560 | 12910 | 12900 | 12910 | 12900 | 304 |
| 407 | 20231106 | 121800 | 2184687600 | 12900 | 12910 | 12910 | 12890 | 3377 |
| 408 | 20231106 | 121700 | 2141126740 | 12900 | 12890 | 12910 | 12890 | 880 |
| 409 | 20231106 | 121600 | 2129773440 | 12890 | 12860 | 12890 | 12860 | 302 |
| 410 | 20231106 | 121500 | 2125886210 | 12870 | 12870 | 12870 | 12860 | 623 |
| 411 | 20231106 | 121400 | 2117871320 | 12870 | 12870 | 12880 | 12870 | 343 |
| 412 | 20231106 | 121300 | 2113456570 | 12870 | 12860 | 12920 | 12860 | 1157 |
| 413 | 20231106 | 121200 | 2098513170 | 12850 | 12900 | 12900 | 12850 | 1347 |
| 414 | 20231106 | 121100 | 2081168190 | 12900 | 12890 | 12900 | 12880 | 561 |
| 415 | 20231106 | 121000 | 2073937730 | 12900 | 12910 | 12910 | 12890 | 794 |
| 416 | 20231106 | 120900 | 2063698880 | 12910 | 12910 | 12920 | 12890 | 2364 |
| 417 | 20231106 | 120800 | 2033205500 | 12900 | 12890 | 12910 | 12850 | 3298 |
| 418 | 20231106 | 120700 | 1990689990 | 12900 | 12890 | 12900 | 12870 | 3113 |
| 419 | 20231106 | 120600 | 1950570050 | 12890 | 12870 | 12900 | 12860 | 2090 |
| 420 | 20231106 | 120500 | 1923630590 | 12870 | 12810 | 12870 | 12810 | 1491 |
| 421 | 20231106 | 120400 | 1904468150 | 12810 | 12790 | 12810 | 12790 | 1074 |
| 422 | 20231106 | 120300 | 1890718020 | 12790 | 12790 | 12790 | 12760 | 1400 |
| 423 | 20231106 | 120200 | 1872837350 | 12780 | 12800 | 12800 | 12780 | 1887 |
| 424 | 20231106 | 120100 | 1848691510 | 12800 | 12760 | 12800 | 12760 | 1363 |
| 425 | 20231106 | 120000 | 1831273340 | 12760 | 12750 | 12760 | 12740 | 659 |
| 426 | 20231106 | 115900 | 1822868860 | 12750 | 12740 | 12750 | 12740 | 707 |
| 427 | 20231106 | 115800 | 1813856560 | 12740 | 12730 | 12740 | 12730 | 407 |
| 428 | 20231106 | 115700 | 1808673900 | 12720 | 12730 | 12730 | 12720 | 145 |
| 429 | 20231106 | 115600 | 1806828890 | 12730 | 12720 | 12730 | 12710 | 899 |
| 430 | 20231106 | 115500 | 1795393460 | 12720 | 12700 | 12720 | 12700 | 1135 |
| 431 | 20231106 | 115400 | 1780960540 | 12700 | 12700 | 12710 | 12700 | 171 |
| 432 | 20231106 | 115300 | 1778788810 | 12690 | 12700 | 12710 | 12690 | 1373 |
| 433 | 20231106 | 115200 | 1761354750 | 12700 | 12690 | 12700 | 12690 | 213 |
| 434 | 20231106 | 115100 | 1758650690 | 12700 | 12700 | 12700 | 12700 | 457 |
| 435 | 20231106 | 115000 | 1752846790 | 12700 | 12700 | 12700 | 12690 | 2422 |
| 436 | 20231106 | 114900 | 1722104980 | 12700 | 12700 | 12700 | 12700 | 637 |
| 437 | 20231106 | 114800 | 1714015080 | 12700 | 12700 | 12700 | 12690 | 313 |
| 438 | 20231106 | 114700 | 1710040130 | 12690 | 12690 | 12690 | 12680 | 1474 |
| 439 | 20231106 | 114600 | 1691335520 | 12690 | 12680 | 12690 | 12660 | 866 |
| 440 | 20231106 | 114500 | 1680356240 | 12680 | 12680 | 12680 | 12680 | 107 |
| 441 | 20231106 | 114400 | 1678999480 | 12680 | 12670 | 12680 | 12670 | 327 |
| 442 | 20231106 | 114300 | 1674853670 | 12680 | 12680 | 12680 | 12670 | 1055 |
| 443 | 20231106 | 114200 | 1661477820 | 12670 | 12680 | 12680 | 12670 | 695 |
| 444 | 20231106 | 114100 | 1652667940 | 12680 | 12670 | 12680 | 12670 | 270 |
| 445 | 20231106 | 114000 | 1649246740 | 12670 | 12670 | 12670 | 12670 | 157 |
| 446 | 20231106 | 113900 | 1647257550 | 12670 | 12660 | 12670 | 12660 | 391 |
| 447 | 20231106 | 113800 | 1642305380 | 12670 | 12670 | 12680 | 12660 | 157 |
| 448 | 20231106 | 113700 | 1640316540 | 12650 | 12660 | 12670 | 12650 | 412 |
| 449 | 20231106 | 113600 | 1635100590 | 12650 | 12660 | 12660 | 12650 | 212 |
| 450 | 20231106 | 113500 | 1632417210 | 12660 | 12670 | 12670 | 12660 | 386 |
| 451 | 20231106 | 113400 | 1627529430 | 12670 | 12670 | 12670 | 12670 | 117 |
| 452 | 20231106 | 113300 | 1626047040 | 12670 | 12660 | 12670 | 12660 | 607 |
| 453 | 20231106 | 113200 | 1618361590 | 12660 | 12670 | 12680 | 12660 | 426 |
| 454 | 20231106 | 113100 | 1612964480 | 12680 | 12670 | 12680 | 12670 | 81 |
| 455 | 20231106 | 113000 | 1611937450 | 12660 | 12680 | 12680 | 12660 | 115 |
| 456 | 20231106 | 112900 | 1610480380 | 12680 | 12680 | 12680 | 12650 | 1730 |
| 457 | 20231106 | 112800 | 1588563010 | 12680 | 12690 | 12690 | 12680 | 1010 |
| 458 | 20231106 | 112700 | 1575755870 | 12690 | 12690 | 12690 | 12690 | 554 |
| 459 | 20231106 | 112600 | 1568725610 | 12680 | 12670 | 12680 | 12670 | 443 |
| 460 | 20231106 | 112500 | 1563111210 | 12660 | 12680 | 12690 | 12660 | 2215 |
| 461 | 20231106 | 112400 | 1535033000 | 12690 | 12680 | 12690 | 12670 | 1618 |
| 462 | 20231106 | 112300 | 1514506240 | 12680 | 12680 | 12690 | 12670 | 721 |
| 463 | 20231106 | 112200 | 1505363350 | 12670 | 12670 | 12680 | 12670 | 465 |
| 464 | 20231106 | 112100 | 1499471700 | 12670 | 12660 | 12670 | 12660 | 261 |
| 465 | 20231106 | 112000 | 1496166590 | 12660 | 12660 | 12660 | 12650 | 320 |
| 466 | 20231106 | 111900 | 1492116890 | 12660 | 12650 | 12670 | 12650 | 728 |
| 467 | 20231106 | 111800 | 1482901350 | 12650 | 12640 | 12650 | 12630 | 904 |
| 468 | 20231106 | 111700 | 1471467660 | 12640 | 12640 | 12640 | 12620 | 189 |
| 469 | 20231106 | 111600 | 1469079930 | 12640 | 12650 | 12650 | 12640 | 544 |
| 470 | 20231106 | 111500 | 1462200120 | 12660 | 12620 | 12660 | 12620 | 1100 |
| 471 | 20231106 | 111400 | 1448291860 | 12620 | 12630 | 12640 | 12620 | 2308 |
| 472 | 20231106 | 111300 | 1419151390 | 12630 | 12620 | 12630 | 12620 | 879 |
| 473 | 20231106 | 111200 | 1408057630 | 12610 | 12600 | 12610 | 12600 | 958 |
| 474 | 20231106 | 111100 | 1395981970 | 12600 | 12550 | 12600 | 12540 | 594 |
| 475 | 20231106 | 111000 | 1388516000 | 12560 | 12550 | 12560 | 12530 | 175 |
| 476 | 20231106 | 110900 | 1386319290 | 12520 | 12540 | 12540 | 12520 | 378 |
| 477 | 20231106 | 110800 | 1381581770 | 12530 | 12530 | 12540 | 12530 | 278 |
| 478 | 20231106 | 110700 | 1378098390 | 12530 | 12530 | 12530 | 12530 | 111 |
| 479 | 20231106 | 110600 | 1376707560 | 12540 | 12540 | 12560 | 12520 | 547 |
| 480 | 20231106 | 110500 | 1369854520 | 12500 | 12500 | 12500 | 12500 | 0 |
| 481 | 20231106 | 110400 | 1369854520 | 12500 | 12570 | 12570 | 12500 | 683 |
| 482 | 20231106 | 110300 | 1361302580 | 12570 | 12570 | 12570 | 12570 | 434 |
| 483 | 20231106 | 110200 | 1355847200 | 12480 | 12570 | 12580 | 12480 | 1003 |
| 484 | 20231106 | 110100 | 1343281380 | 12570 | 12610 | 12610 | 12540 | 1017 |
| 485 | 20231106 | 110000 | 1330496890 | 12610 | 12620 | 12620 | 12610 | 732 |
| 486 | 20231106 | 105900 | 1321261260 | 12610 | 12600 | 12610 | 12600 | 49 |
| 487 | 20231106 | 105800 | 1320643420 | 12610 | 12610 | 12610 | 12600 | 203 |
| 488 | 20231106 | 105700 | 1318084090 | 12600 | 12590 | 12600 | 12590 | 1179 |
| 489 | 20231106 | 105600 | 1303228820 | 12590 | 12580 | 12590 | 12570 | 188 |
| 490 | 20231106 | 105500 | 1300863100 | 12580 | 12580 | 12590 | 12580 | 698 |
| 491 | 20231106 | 105400 | 1292081480 | 12580 | 12590 | 12590 | 12580 | 110 |
| 492 | 20231106 | 105300 | 1290697050 | 12590 | 12600 | 12600 | 12590 | 556 |
| 493 | 20231106 | 105200 | 1283694780 | 12610 | 12590 | 12610 | 12580 | 1258 |
| 494 | 20231106 | 105100 | 1267851100 | 12580 | 12590 | 12590 | 12580 | 795 |
| 495 | 20231106 | 105000 | 1257844620 | 12600 | 12600 | 12600 | 12600 | 85 |
| 496 | 20231106 | 104900 | 1256773620 | 12600 | 12600 | 12600 | 12590 | 402 |
| 497 | 20231106 | 104800 | 1251708540 | 12600 | 12600 | 12600 | 12600 | 445 |
| 498 | 20231106 | 104700 | 1246101540 | 12600 | 12590 | 12600 | 12590 | 637 |
| 499 | 20231106 | 104600 | 1238079710 | 12590 | 12590 | 12600 | 12590 | 110 |
| 500 | 20231106 | 104500 | 1236694720 | 12600 | 12590 | 12600 | 12590 | 78 |
| 501 | 20231106 | 104400 | 1235711970 | 12590 | 12620 | 12620 | 12590 | 568 |
| 502 | 20231106 | 104300 | 1228555080 | 12620 | 12610 | 12620 | 12600 | 174 |
| 503 | 20231106 | 104200 | 1226361260 | 12610 | 12600 | 12610 | 12600 | 59 |
| 504 | 20231106 | 104100 | 1225617840 | 12600 | 12600 | 12610 | 12590 | 480 |
| 505 | 20231106 | 104000 | 1219567080 | 12610 | 12600 | 12610 | 12590 | 1558 |
| 506 | 20231106 | 103900 | 1199937180 | 12590 | 12580 | 12600 | 12580 | 2610 |
| 507 | 20231106 | 103800 | 1167080980 | 12580 | 12580 | 12580 | 12560 | 858 |
| 508 | 20231106 | 103700 | 1156292490 | 12570 | 12570 | 12580 | 12570 | 435 |
| 509 | 20231106 | 103600 | 1150824340 | 12550 | 12570 | 12580 | 12550 | 206 |
| 510 | 20231106 | 103500 | 1148234270 | 12570 | 12570 | 12570 | 12550 | 59 |
| 511 | 20231106 | 103400 | 1147493120 | 12570 | 12580 | 12580 | 12570 | 175 |
| 512 | 20231106 | 103300 | 1145292380 | 12580 | 12580 | 12580 | 12580 | 115 |
| 513 | 20231106 | 103200 | 1143845680 | 12570 | 12570 | 12580 | 12570 | 241 |
| 514 | 20231106 | 103100 | 1140814750 | 12570 | 12580 | 12580 | 12570 | 301 |
| 515 | 20231106 | 103000 | 1137030240 | 12580 | 12570 | 12580 | 12570 | 729 |
| 516 | 20231106 | 102900 | 1127862140 | 12580 | 12580 | 12590 | 12570 | 135 |
| 517 | 20231106 | 102800 | 1126164730 | 12580 | 12580 | 12580 | 12580 | 48 |
| 518 | 20231106 | 102700 | 1125560890 | 12570 | 12470 | 12590 | 12470 | 7767 |
| 519 | 20231106 | 102600 | 1028093730 | 12470 | 12470 | 12470 | 12470 | 462 |
| 520 | 20231106 | 102500 | 1022332590 | 12460 | 12470 | 12510 | 12460 | 17 |
| 521 | 20231106 | 102400 | 1022120590 | 12510 | 12460 | 12510 | 12460 | 614 |
| 522 | 20231106 | 102300 | 1014457550 | 12460 | 12510 | 12510 | 12450 | 1427 |
| 523 | 20231106 | 102200 | 996640360 | 12510 | 12520 | 12520 | 12510 | 51 |
| 524 | 20231106 | 102100 | 996002140 | 12520 | 12500 | 12520 | 12500 | 572 |
| 525 | 20231106 | 102000 | 988846970 | 12500 | 12490 | 12500 | 12490 | 411 |
| 526 | 20231106 | 101900 | 983710040 | 12490 | 12490 | 12500 | 12490 | 84 |
| 527 | 20231106 | 101800 | 982660850 | 12490 | 12480 | 12490 | 12480 | 9 |
| 528 | 20231106 | 101700 | 982548520 | 12480 | 12490 | 12500 | 12480 | 46 |
| 529 | 20231106 | 101600 | 981973970 | 12480 | 12480 | 12480 | 12480 | 1963 |
| 530 | 20231106 | 101500 | 957475730 | 12480 | 12480 | 12480 | 12460 | 414 |
| 531 | 20231106 | 101400 | 952311170 | 12480 | 12470 | 12480 | 12470 | 541 |
| 532 | 20231106 | 101300 | 945564220 | 12460 | 12470 | 12470 | 12460 | 37 |
| 533 | 20231106 | 101200 | 945103000 | 12480 | 12480 | 12480 | 12450 | 3056 |
| 534 | 20231106 | 101100 | 907008940 | 12480 | 12480 | 12490 | 12480 | 83 |
| 535 | 20231106 | 101000 | 905972340 | 12490 | 12500 | 12500 | 12490 | 475 |
| 536 | 20231106 | 100900 | 900035940 | 12500 | 12500 | 12510 | 12500 | 325 |
| 537 | 20231106 | 100800 | 895972440 | 12500 | 12500 | 12500 | 12500 | 107 |
| 538 | 20231106 | 100700 | 894634940 | 12510 | 12500 | 12520 | 12490 | 3762 |
| 539 | 20231106 | 100600 | 847595590 | 12490 | 12460 | 12490 | 12460 | 1333 |
| 540 | 20231106 | 100500 | 830955270 | 12480 | 12450 | 12480 | 12450 | 225 |
| 541 | 20231106 | 100400 | 828149400 | 12450 | 12450 | 12480 | 12450 | 188 |
| 542 | 20231106 | 100300 | 825808740 | 12450 | 12450 | 12450 | 12450 | 554 |
| 543 | 20231106 | 100200 | 818911440 | 12450 | 12480 | 12490 | 12450 | 1801 |
| 544 | 20231106 | 100100 | 796464490 | 12480 | 12460 | 12480 | 12460 | 175 |
| 545 | 20231106 | 100000 | 794281590 | 12490 | 12490 | 12490 | 12490 | 102 |
| 546 | 20231106 | 095900 | 793007610 | 12450 | 12470 | 12470 | 12450 | 902 |
| 547 | 20231106 | 095800 | 781771750 | 12460 | 12460 | 12480 | 12460 | 413 |
| 548 | 20231106 | 095700 | 776624430 | 12450 | 12450 | 12450 | 12450 | 153 |
| 549 | 20231106 | 095600 | 774719580 | 12450 | 12460 | 12480 | 12450 | 1387 |
| 550 | 20231106 | 095500 | 757437590 | 12470 | 12420 | 12470 | 12420 | 105 |
| 551 | 20231106 | 095400 | 756131280 | 12420 | 12410 | 12420 | 12410 | 529 |
| 552 | 20231106 | 095300 | 749564460 | 12410 | 12410 | 12410 | 12400 | 433 |
| 553 | 20231106 | 095200 | 744191410 | 12410 | 12410 | 12410 | 12410 | 15 |
| 554 | 20231106 | 095100 | 744005260 | 12410 | 12480 | 12480 | 12410 | 1748 |
| 555 | 20231106 | 095000 | 722250400 | 12480 | 12480 | 12480 | 12460 | 167 |
| 556 | 20231106 | 094900 | 720167340 | 12490 | 12470 | 12490 | 12470 | 344 |
| 557 | 20231106 | 094800 | 715876650 | 12460 | 12470 | 12470 | 12460 | 127 |
| 558 | 20231106 | 094700 | 714293970 | 12470 | 12460 | 12470 | 12450 | 188 |
| 559 | 20231106 | 094600 | 711952000 | 12460 | 12450 | 12460 | 12450 | 3198 |
| 560 | 20231106 | 094500 | 672105540 | 12470 | 12450 | 12470 | 12440 | 890 |
| 561 | 20231106 | 094400 | 661023960 | 12450 | 12450 | 12450 | 12440 | 247 |
| 562 | 20231106 | 094300 | 657950180 | 12440 | 12470 | 12470 | 12440 | 760 |
| 563 | 20231106 | 094200 | 648489490 | 12470 | 12470 | 12470 | 12460 | 47 |
| 564 | 20231106 | 094100 | 647903800 | 12470 | 12460 | 12470 | 12450 | 71 |
| 565 | 20231106 | 094000 | 647018990 | 12440 | 12440 | 12450 | 12430 | 941 |
| 566 | 20231106 | 093900 | 635313420 | 12440 | 12440 | 12440 | 12430 | 232 |
| 567 | 20231106 | 093800 | 632427590 | 12440 | 12470 | 12470 | 12440 | 441 |
| 568 | 20231106 | 093700 | 626937580 | 12460 | 12490 | 12490 | 12450 | 162 |
| 569 | 20231106 | 093600 | 624917860 | 12470 | 12520 | 12520 | 12470 | 1589 |
| 570 | 20231106 | 093500 | 605048190 | 12520 | 12510 | 12520 | 12510 | 390 |
| 571 | 20231106 | 093400 | 600168530 | 12520 | 12550 | 12550 | 12520 | 1779 |
| 572 | 20231106 | 093300 | 577862320 | 12550 | 12520 | 12550 | 12520 | 1415 |
| 573 | 20231106 | 093200 | 560107640 | 12520 | 12520 | 12540 | 12480 | 870 |
| 574 | 20231106 | 093100 | 549214760 | 12520 | 12490 | 12520 | 12490 | 1415 |
| 575 | 20231106 | 093000 | 531530030 | 12490 | 12470 | 12490 | 12470 | 106 |
| 576 | 20231106 | 092900 | 530207090 | 12490 | 12480 | 12490 | 12470 | 633 |
| 577 | 20231106 | 092800 | 522303080 | 12480 | 12480 | 12490 | 12480 | 115 |
| 578 | 20231106 | 092700 | 520867860 | 12490 | 12460 | 12490 | 12450 | 671 |
| 579 | 20231106 | 092600 | 512504020 | 12460 | 12490 | 12490 | 12460 | 113 |
| 580 | 20231106 | 092500 | 511094600 | 12490 | 12480 | 12520 | 12470 | 1215 |
| 581 | 20231106 | 092400 | 495906540 | 12490 | 12430 | 12490 | 12410 | 229 |
| 582 | 20231106 | 092300 | 493059090 | 12420 | 12430 | 12440 | 12420 | 1065 |
| 583 | 20231106 | 092200 | 479826140 | 12430 | 12480 | 12500 | 12430 | 567 |
| 584 | 20231106 | 092100 | 472751740 | 12480 | 12490 | 12500 | 12480 | 1286 |
| 585 | 20231106 | 092000 | 456691510 | 12490 | 12490 | 12500 | 12480 | 2290 |
| 586 | 20231106 | 091900 | 428089060 | 12480 | 12450 | 12490 | 12450 | 1712 |
| 587 | 20231106 | 091800 | 406751970 | 12450 | 12460 | 12480 | 12450 | 511 |
| 588 | 20231106 | 091700 | 400385880 | 12470 | 12430 | 12470 | 12390 | 2019 |
| 589 | 20231106 | 091600 | 375239770 | 12430 | 12380 | 12430 | 12380 | 564 |
| 590 | 20231106 | 091500 | 368251780 | 12380 | 12420 | 12460 | 12380 | 770 |
| 591 | 20231106 | 091400 | 358679940 | 12420 | 12410 | 12420 | 12390 | 2035 |
| 592 | 20231106 | 091300 | 333435950 | 12410 | 12420 | 12420 | 12400 | 2372 |
| 593 | 20231106 | 091200 | 303997830 | 12410 | 12390 | 12410 | 12390 | 1335 |
| 594 | 20231106 | 091100 | 287436350 | 12380 | 12340 | 12380 | 12340 | 1238 |
| 595 | 20231106 | 091000 | 272131200 | 12340 | 12330 | 12380 | 12330 | 737 |
| 596 | 20231106 | 090900 | 263030650 | 12330 | 12330 | 12330 | 12320 | 773 |
| 597 | 20231106 | 090800 | 253503440 | 12310 | 12330 | 12340 | 12310 | 977 |
| 598 | 20231106 | 090700 | 241454890 | 12340 | 12340 | 12380 | 12340 | 949 |
| 599 | 20231106 | 090600 | 229735000 | 12340 | 12330 | 12350 | 12320 | 1708 |
| 600 | 20231106 | 090500 | 208659400 | 12330 | 12330 | 12340 | 12300 | 2913 |
| 601 | 20231106 | 090400 | 172749820 | 12330 | 12380 | 12380 | 12330 | 2673 |
| 602 | 20231106 | 090300 | 139683220 | 12390 | 12380 | 12450 | 12370 | 610 |
| 603 | 20231106 | 090200 | 132122880 | 12380 | 12350 | 12480 | 12330 | 1859 |
| 604 | 20231106 | 090100 | 109137630 | 12360 | 12400 | 12500 | 12360 | 3560 |
| 605 | 20231106 | 090000 | 64991780 | 12500 | 12500 | 12500 | 12380 | 5210 |