34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 193100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 12643 |
| 3 | 20231106 | 193000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 4 | 20231106 | 192900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 5 | 20231106 | 192800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 6 | 20231106 | 192700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 7 | 20231106 | 192600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 8 | 20231106 | 192500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 9 | 20231106 | 192400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 10 | 20231106 | 192300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 11 | 20231106 | 192200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 12 | 20231106 | 192100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 13 | 20231106 | 192000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 14 | 20231106 | 191900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 15 | 20231106 | 191800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 16 | 20231106 | 191700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 17 | 20231106 | 191600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 18 | 20231106 | 191500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 19 | 20231106 | 191400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 20 | 20231106 | 191300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 21 | 20231106 | 191200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 22 | 20231106 | 191100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 23 | 20231106 | 191000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 24 | 20231106 | 190900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 25 | 20231106 | 190800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 26 | 20231106 | 190700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 27 | 20231106 | 190600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 28 | 20231106 | 190500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 29 | 20231106 | 190400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 30 | 20231106 | 190300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 31 | 20231106 | 190200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 32 | 20231106 | 190100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 12643 |
| 33 | 20231106 | 190000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 34 | 20231106 | 185900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 35 | 20231106 | 185800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 36 | 20231106 | 185700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 37 | 20231106 | 185600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 38 | 20231106 | 185500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 39 | 20231106 | 185400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 40 | 20231106 | 185300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 41 | 20231106 | 185200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 42 | 20231106 | 185100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 43 | 20231106 | 185000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 44 | 20231106 | 184900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 45 | 20231106 | 184800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 46 | 20231106 | 184700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 47 | 20231106 | 184600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 48 | 20231106 | 184500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 49 | 20231106 | 184400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 50 | 20231106 | 184300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 51 | 20231106 | 184200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 52 | 20231106 | 184100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 53 | 20231106 | 184000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 54 | 20231106 | 183900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 55 | 20231106 | 183800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 56 | 20231106 | 183700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 57 | 20231106 | 183600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 58 | 20231106 | 183500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 59 | 20231106 | 183400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 60 | 20231106 | 183300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 61 | 20231106 | 183200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 62 | 20231106 | 183100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 12643 |
| 63 | 20231106 | 183000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 64 | 20231106 | 182900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 65 | 20231106 | 182800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 66 | 20231106 | 182700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 67 | 20231106 | 182600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 68 | 20231106 | 182500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 69 | 20231106 | 182400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 70 | 20231106 | 182300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 71 | 20231106 | 182200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 72 | 20231106 | 182100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 73 | 20231106 | 182000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 74 | 20231106 | 181900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 75 | 20231106 | 181800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 76 | 20231106 | 181700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 77 | 20231106 | 181600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 78 | 20231106 | 181500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 79 | 20231106 | 181400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 80 | 20231106 | 181300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 81 | 20231106 | 181200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 82 | 20231106 | 181100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 83 | 20231106 | 181000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 84 | 20231106 | 180900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 85 | 20231106 | 180800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 86 | 20231106 | 180700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 87 | 20231106 | 180600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 88 | 20231106 | 180500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 89 | 20231106 | 180400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 90 | 20231106 | 180300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 91 | 20231106 | 180200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 92 | 20231106 | 180100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 12643 |
| 93 | 20231106 | 180000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 94 | 20231106 | 175900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 95 | 20231106 | 175800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 96 | 20231106 | 175700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 97 | 20231106 | 175600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 98 | 20231106 | 175500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 99 | 20231106 | 175400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 100 | 20231106 | 175300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 101 | 20231106 | 175200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 102 | 20231106 | 175100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 103 | 20231106 | 175000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 104 | 20231106 | 174900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 105 | 20231106 | 174800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 106 | 20231106 | 174700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 107 | 20231106 | 174600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 108 | 20231106 | 174500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 109 | 20231106 | 174400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 110 | 20231106 | 174300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 111 | 20231106 | 174200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 112 | 20231106 | 174100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 113 | 20231106 | 174000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 114 | 20231106 | 173900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 115 | 20231106 | 173800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 116 | 20231106 | 173700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 117 | 20231106 | 173600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 118 | 20231106 | 173500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 119 | 20231106 | 173400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 120 | 20231106 | 173300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 121 | 20231106 | 173200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 122 | 20231106 | 173100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 12643 |
| 123 | 20231106 | 173000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 124 | 20231106 | 172900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 125 | 20231106 | 172800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 126 | 20231106 | 172700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 127 | 20231106 | 172600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 128 | 20231106 | 172500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 129 | 20231106 | 172400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 130 | 20231106 | 172300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 131 | 20231106 | 172200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 132 | 20231106 | 172100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 133 | 20231106 | 172000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 134 | 20231106 | 171900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 135 | 20231106 | 171800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 136 | 20231106 | 171700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 137 | 20231106 | 171600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 138 | 20231106 | 171500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 139 | 20231106 | 171400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 140 | 20231106 | 171300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 141 | 20231106 | 171200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 142 | 20231106 | 171100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 143 | 20231106 | 171000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 144 | 20231106 | 170900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 145 | 20231106 | 170800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 146 | 20231106 | 170700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 147 | 20231106 | 170600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 148 | 20231106 | 170500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 149 | 20231106 | 170400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 150 | 20231106 | 170300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 151 | 20231106 | 170200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 152 | 20231106 | 170100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 12643 |
| 153 | 20231106 | 170000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 154 | 20231106 | 165900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 155 | 20231106 | 165800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 156 | 20231106 | 165700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 157 | 20231106 | 165600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 158 | 20231106 | 165500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 159 | 20231106 | 165400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 160 | 20231106 | 165300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 161 | 20231106 | 165200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 162 | 20231106 | 165100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 163 | 20231106 | 165000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 164 | 20231106 | 164900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 165 | 20231106 | 164800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 166 | 20231106 | 164700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 167 | 20231106 | 164600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 168 | 20231106 | 164500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 169 | 20231106 | 164400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 170 | 20231106 | 164300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 171 | 20231106 | 164200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 172 | 20231106 | 164100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 173 | 20231106 | 164000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 174 | 20231106 | 163900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 175 | 20231106 | 163800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 176 | 20231106 | 163700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 177 | 20231106 | 163600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 178 | 20231106 | 163500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 179 | 20231106 | 163400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 180 | 20231106 | 163300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 181 | 20231106 | 163200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 182 | 20231106 | 163100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 12643 |
| 183 | 20231106 | 163000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 184 | 20231106 | 162900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 185 | 20231106 | 162800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 186 | 20231106 | 162700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 187 | 20231106 | 162600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 188 | 20231106 | 162500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 189 | 20231106 | 162400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 190 | 20231106 | 162300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 191 | 20231106 | 162200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 192 | 20231106 | 162100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 193 | 20231106 | 162000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 194 | 20231106 | 161900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 195 | 20231106 | 161800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 196 | 20231106 | 161700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 197 | 20231106 | 161600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 198 | 20231106 | 161500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 199 | 20231106 | 161400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 200 | 20231106 | 161300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 201 | 20231106 | 161200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 202 | 20231106 | 161100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 203 | 20231106 | 161000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 204 | 20231106 | 160900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 205 | 20231106 | 160800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 206 | 20231106 | 160700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 207 | 20231106 | 160600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 208 | 20231106 | 160500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 209 | 20231106 | 160400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 210 | 20231106 | 160300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 211 | 20231106 | 160200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 212 | 20231106 | 160100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 12643 |
| 213 | 20231106 | 160000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 214 | 20231106 | 155900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 215 | 20231106 | 155800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 216 | 20231106 | 155700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 217 | 20231106 | 155600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 218 | 20231106 | 155500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 219 | 20231106 | 155400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 220 | 20231106 | 155300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 221 | 20231106 | 155200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 222 | 20231106 | 155100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 223 | 20231106 | 155000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 224 | 20231106 | 154900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 225 | 20231106 | 154800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 226 | 20231106 | 154700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 227 | 20231106 | 154600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 228 | 20231106 | 154500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 229 | 20231106 | 154400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 230 | 20231106 | 154300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 231 | 20231106 | 154200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 232 | 20231106 | 154100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 233 | 20231106 | 154000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 234 | 20231106 | 153900 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 235 | 20231106 | 153800 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 236 | 20231106 | 153700 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 237 | 20231106 | 153600 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 238 | 20231106 | 153500 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 239 | 20231106 | 153400 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 240 | 20231106 | 153300 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 241 | 20231106 | 153200 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 0 |
| 242 | 20231106 | 153100 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 12643 |
| 243 | 20231106 | 153000 | 8035793720 | 10390 | 10390 | 10390 | 10390 | 12643 |
| 244 | 20231106 | 152900 | 7904432950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 245 | 20231106 | 152800 | 7904432950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 246 | 20231106 | 152700 | 7904432950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 247 | 20231106 | 152600 | 7904432950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 248 | 20231106 | 152500 | 7904432950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 249 | 20231106 | 152400 | 7904432950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 250 | 20231106 | 152300 | 7904432950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 251 | 20231106 | 152200 | 7904432950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 252 | 20231106 | 152100 | 7904432950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 253 | 20231106 | 152000 | 7904432950 | 10300 | 10300 | 10300 | 10300 | 0 |
| 254 | 20231106 | 151900 | 7904432950 | 10300 | 10320 | 10320 | 10250 | 451 |
| 255 | 20231106 | 151800 | 7899795940 | 10300 | 10310 | 10310 | 10300 | 904 |
| 256 | 20231106 | 151700 | 7890480690 | 10320 | 10330 | 10330 | 10300 | 869 |
| 257 | 20231106 | 151600 | 7881508950 | 10320 | 10300 | 10320 | 10300 | 2525 |
| 258 | 20231106 | 151500 | 7855471430 | 10310 | 10310 | 10310 | 10310 | 263 |
| 259 | 20231106 | 151400 | 7852759900 | 10310 | 10310 | 10310 | 10310 | 476 |
| 260 | 20231106 | 151300 | 7847852340 | 10300 | 10320 | 10320 | 10300 | 237 |
| 261 | 20231106 | 151200 | 7845408810 | 10320 | 10310 | 10320 | 10300 | 2736 |
| 262 | 20231106 | 151100 | 7817197090 | 10310 | 10300 | 10320 | 10300 | 639 |
| 263 | 20231106 | 151000 | 7810610820 | 10300 | 10280 | 10310 | 10280 | 1319 |
| 264 | 20231106 | 150900 | 7797030780 | 10290 | 10250 | 10290 | 10250 | 2903 |
| 265 | 20231106 | 150800 | 7767201040 | 10250 | 10190 | 10250 | 10190 | 1436 |
| 266 | 20231106 | 150700 | 7752539080 | 10200 | 10190 | 10200 | 10190 | 524 |
| 267 | 20231106 | 150600 | 7747196900 | 10190 | 10180 | 10190 | 10180 | 1227 |
| 268 | 20231106 | 150500 | 7734703120 | 10180 | 10190 | 10190 | 10180 | 442 |
| 269 | 20231106 | 150400 | 7730202120 | 10190 | 10210 | 10220 | 10190 | 2553 |
| 270 | 20231106 | 150300 | 7704160350 | 10200 | 10230 | 10230 | 10200 | 258 |
| 271 | 20231106 | 150200 | 7701528150 | 10200 | 10200 | 10200 | 10200 | 35 |
| 272 | 20231106 | 150100 | 7701171150 | 10230 | 10190 | 10250 | 10170 | 4876 |
| 273 | 20231106 | 150000 | 7651418460 | 10190 | 10220 | 10220 | 10190 | 1767 |
| 274 | 20231106 | 145900 | 7633392060 | 10220 | 10210 | 10230 | 10200 | 2233 |
| 275 | 20231106 | 145800 | 7610599420 | 10210 | 10220 | 10220 | 10210 | 652 |
| 276 | 20231106 | 145700 | 7603940400 | 10220 | 10210 | 10220 | 10200 | 226 |
| 277 | 20231106 | 145600 | 7601633070 | 10200 | 10210 | 10220 | 10200 | 904 |
| 278 | 20231106 | 145500 | 7592402560 | 10220 | 10220 | 10220 | 10220 | 128 |
| 279 | 20231106 | 145400 | 7591094400 | 10240 | 10240 | 10240 | 10230 | 651 |
| 280 | 20231106 | 145300 | 7584432660 | 10240 | 10250 | 10250 | 10240 | 231 |
| 281 | 20231106 | 145200 | 7582066220 | 10260 | 10260 | 10260 | 10250 | 509 |
| 282 | 20231106 | 145100 | 7576844750 | 10260 | 10270 | 10280 | 10260 | 1075 |
| 283 | 20231106 | 145000 | 7565812170 | 10270 | 10280 | 10290 | 10270 | 620 |
| 284 | 20231106 | 144900 | 7559434640 | 10260 | 10300 | 10310 | 10260 | 1224 |
| 285 | 20231106 | 144800 | 7546864320 | 10310 | 10270 | 10310 | 10270 | 1829 |
| 286 | 20231106 | 144700 | 7528059290 | 10260 | 10260 | 10270 | 10260 | 637 |
| 287 | 20231106 | 144600 | 7521517520 | 10270 | 10270 | 10270 | 10270 | 2 |
| 288 | 20231106 | 144500 | 7521496980 | 10280 | 10280 | 10280 | 10280 | 121 |
| 289 | 20231106 | 144400 | 7520253100 | 10270 | 10300 | 10300 | 10270 | 446 |
| 290 | 20231106 | 144300 | 7515668030 | 10290 | 10290 | 10290 | 10270 | 2364 |
| 291 | 20231106 | 144200 | 7491365340 | 10300 | 10310 | 10310 | 10300 | 92 |
| 292 | 20231106 | 144100 | 7490417120 | 10310 | 10300 | 10310 | 10300 | 1099 |
| 293 | 20231106 | 144000 | 7479094770 | 10310 | 10250 | 10310 | 10250 | 6697 |
| 294 | 20231106 | 143900 | 7410368010 | 10250 | 10230 | 10250 | 10220 | 823 |
| 295 | 20231106 | 143800 | 7401939960 | 10230 | 10260 | 10260 | 10230 | 1163 |
| 296 | 20231106 | 143700 | 7390023050 | 10260 | 10260 | 10260 | 10250 | 468 |
| 297 | 20231106 | 143600 | 7385222200 | 10230 | 10230 | 10280 | 10230 | 448 |
| 298 | 20231106 | 143500 | 7380633360 | 10230 | 10230 | 10230 | 10220 | 219 |
| 299 | 20231106 | 143400 | 7378393470 | 10220 | 10220 | 10290 | 10220 | 283 |
| 300 | 20231106 | 143300 | 7375501120 | 10290 | 10210 | 10290 | 10210 | 67 |
| 301 | 20231106 | 143200 | 7374816550 | 10220 | 10240 | 10240 | 10220 | 1054 |
| 302 | 20231106 | 143100 | 7364040070 | 10240 | 10240 | 10240 | 10240 | 331 |
| 303 | 20231106 | 143000 | 7360650630 | 10250 | 10250 | 10250 | 10250 | 329 |
| 304 | 20231106 | 142900 | 7357278380 | 10250 | 10260 | 10260 | 10250 | 936 |
| 305 | 20231106 | 142800 | 7347678230 | 10260 | 10260 | 10300 | 10260 | 700 |
| 306 | 20231106 | 142700 | 7340486390 | 10300 | 10260 | 10300 | 10260 | 259 |
| 307 | 20231106 | 142600 | 7337827130 | 10260 | 10260 | 10260 | 10260 | 212 |
| 308 | 20231106 | 142500 | 7335652010 | 10260 | 10300 | 10300 | 10260 | 165 |
| 309 | 20231106 | 142400 | 7333952590 | 10300 | 10260 | 10300 | 10260 | 2470 |
| 310 | 20231106 | 142300 | 7308519930 | 10290 | 10250 | 10290 | 10250 | 1059 |
| 311 | 20231106 | 142200 | 7297636820 | 10290 | 10250 | 10290 | 10250 | 764 |
| 312 | 20231106 | 142100 | 7289799220 | 10250 | 10220 | 10290 | 10220 | 2888 |
| 313 | 20231106 | 142000 | 7260223430 | 10220 | 10230 | 10230 | 10200 | 1531 |
| 314 | 20231106 | 141900 | 7244600030 | 10230 | 10200 | 10230 | 10200 | 601 |
| 315 | 20231106 | 141800 | 7238461600 | 10200 | 10230 | 10240 | 10200 | 2014 |
| 316 | 20231106 | 141700 | 7217890940 | 10230 | 10190 | 10230 | 10180 | 713 |
| 317 | 20231106 | 141600 | 7210627160 | 10180 | 10200 | 10200 | 10180 | 1942 |
| 318 | 20231106 | 141500 | 7190841450 | 10190 | 10220 | 10240 | 10190 | 9243 |
| 319 | 20231106 | 141400 | 7096517760 | 10220 | 10240 | 10240 | 10220 | 787 |
| 320 | 20231106 | 141300 | 7088474580 | 10240 | 10240 | 10240 | 10210 | 1105 |
| 321 | 20231106 | 141200 | 7077181220 | 10210 | 10230 | 10230 | 10210 | 2559 |
| 322 | 20231106 | 141100 | 7051034690 | 10230 | 10240 | 10240 | 10230 | 1853 |
| 323 | 20231106 | 141000 | 7032063700 | 10240 | 10270 | 10270 | 10240 | 3060 |
| 324 | 20231106 | 140900 | 7000686420 | 10270 | 10270 | 10270 | 10260 | 530 |
| 325 | 20231106 | 140800 | 6995243440 | 10260 | 10270 | 10270 | 10260 | 952 |
| 326 | 20231106 | 140700 | 6985473520 | 10270 | 10280 | 10280 | 10270 | 872 |
| 327 | 20231106 | 140600 | 6976515190 | 10280 | 10300 | 10300 | 10280 | 590 |
| 328 | 20231106 | 140500 | 6970443550 | 10300 | 10300 | 10300 | 10300 | 41 |
| 329 | 20231106 | 140400 | 6970021250 | 10290 | 10320 | 10330 | 10290 | 2384 |
| 330 | 20231106 | 140300 | 6945448030 | 10330 | 10330 | 10330 | 10330 | 164 |
| 331 | 20231106 | 140200 | 6943753910 | 10340 | 10340 | 10340 | 10330 | 94 |
| 332 | 20231106 | 140100 | 6942781970 | 10350 | 10340 | 10350 | 10340 | 102 |
| 333 | 20231106 | 140000 | 6941726640 | 10350 | 10350 | 10350 | 10340 | 109 |
| 334 | 20231106 | 135900 | 6940599440 | 10330 | 10330 | 10330 | 10330 | 527 |
| 335 | 20231106 | 135800 | 6935155530 | 10330 | 10340 | 10340 | 10330 | 10 |
| 336 | 20231106 | 135700 | 6935052220 | 10330 | 10330 | 10330 | 10330 | 235 |
| 337 | 20231106 | 135600 | 6932624670 | 10350 | 10350 | 10350 | 10350 | 1 |
| 338 | 20231106 | 135500 | 6932614320 | 10350 | 10330 | 10350 | 10330 | 844 |
| 339 | 20231106 | 135400 | 6923883600 | 10340 | 10340 | 10340 | 10340 | 332 |
| 340 | 20231106 | 135300 | 6920450720 | 10350 | 10350 | 10350 | 10350 | 0 |
| 341 | 20231106 | 135200 | 6920450720 | 10350 | 10350 | 10350 | 10350 | 1 |
| 342 | 20231106 | 135100 | 6920440370 | 10350 | 10350 | 10350 | 10350 | 24 |
| 343 | 20231106 | 135000 | 6920191970 | 10370 | 10310 | 10370 | 10300 | 236 |
| 344 | 20231106 | 134900 | 6917759100 | 10300 | 10320 | 10330 | 10270 | 876 |
| 345 | 20231106 | 134800 | 6908736440 | 10330 | 10330 | 10350 | 10330 | 332 |
| 346 | 20231106 | 134700 | 6905305890 | 10330 | 10340 | 10340 | 10330 | 1140 |
| 347 | 20231106 | 134600 | 6893519770 | 10340 | 10340 | 10340 | 10340 | 289 |
| 348 | 20231106 | 134500 | 6890531510 | 10340 | 10360 | 10360 | 10340 | 397 |
| 349 | 20231106 | 134400 | 6886423110 | 10330 | 10360 | 10360 | 10330 | 515 |
| 350 | 20231106 | 134300 | 6881087770 | 10350 | 10340 | 10350 | 10340 | 285 |
| 351 | 20231106 | 134200 | 6878138530 | 10350 | 10350 | 10370 | 10350 | 885 |
| 352 | 20231106 | 134100 | 6868978660 | 10350 | 10310 | 10350 | 10310 | 220 |
| 353 | 20231106 | 134000 | 6866707220 | 10350 | 10380 | 10380 | 10310 | 94 |
| 354 | 20231106 | 133900 | 6865734160 | 10390 | 10320 | 10390 | 10290 | 713 |
| 355 | 20231106 | 133800 | 6858382510 | 10320 | 10320 | 10320 | 10320 | 140 |
| 356 | 20231106 | 133700 | 6856937710 | 10310 | 10330 | 10340 | 10310 | 796 |
| 357 | 20231106 | 133600 | 6848715890 | 10320 | 10330 | 10330 | 10320 | 296 |
| 358 | 20231106 | 133500 | 6845660950 | 10330 | 10330 | 10330 | 10330 | 54 |
| 359 | 20231106 | 133400 | 6845103130 | 10330 | 10330 | 10330 | 10330 | 465 |
| 360 | 20231106 | 133300 | 6840299680 | 10330 | 10330 | 10330 | 10330 | 3 |
| 361 | 20231106 | 133200 | 6840268690 | 10320 | 10340 | 10340 | 10320 | 874 |
| 362 | 20231106 | 133100 | 6831232570 | 10340 | 10320 | 10340 | 10320 | 246 |
| 363 | 20231106 | 133000 | 6828693780 | 10320 | 10300 | 10320 | 10300 | 748 |
| 364 | 20231106 | 132900 | 6820978910 | 10310 | 10310 | 10310 | 10310 | 300 |
| 365 | 20231106 | 132800 | 6817885910 | 10310 | 10310 | 10310 | 10310 | 73 |
| 366 | 20231106 | 132700 | 6817133280 | 10310 | 10290 | 10320 | 10290 | 166 |
| 367 | 20231106 | 132600 | 6815421670 | 10260 | 10280 | 10280 | 10260 | 1208 |
| 368 | 20231106 | 132500 | 6803017000 | 10280 | 10290 | 10290 | 10280 | 2533 |
| 369 | 20231106 | 132400 | 6776966980 | 10290 | 10320 | 10320 | 10290 | 625 |
| 370 | 20231106 | 132300 | 6770530960 | 10320 | 10290 | 10320 | 10280 | 1189 |
| 371 | 20231106 | 132200 | 6758273380 | 10290 | 10290 | 10300 | 10290 | 688 |
| 372 | 20231106 | 132100 | 6751188860 | 10300 | 10290 | 10300 | 10290 | 450 |
| 373 | 20231106 | 132000 | 6746554890 | 10300 | 10300 | 10300 | 10300 | 145 |
| 374 | 20231106 | 131900 | 6745061390 | 10290 | 10300 | 10310 | 10290 | 260 |
| 375 | 20231106 | 131800 | 6742383730 | 10290 | 10290 | 10290 | 10290 | 666 |
| 376 | 20231106 | 131700 | 6735530590 | 10290 | 10300 | 10310 | 10290 | 398 |
| 377 | 20231106 | 131600 | 6731433880 | 10310 | 10310 | 10310 | 10310 | 140 |
| 378 | 20231106 | 131500 | 6729990480 | 10320 | 10330 | 10330 | 10320 | 201 |
| 379 | 20231106 | 131400 | 6727915160 | 10310 | 10310 | 10310 | 10310 | 471 |
| 380 | 20231106 | 131300 | 6723059150 | 10310 | 10300 | 10310 | 10280 | 364 |
| 381 | 20231106 | 131200 | 6719312040 | 10280 | 10290 | 10300 | 10280 | 1350 |
| 382 | 20231106 | 131100 | 6705423810 | 10300 | 10300 | 10300 | 10300 | 2048 |
| 383 | 20231106 | 131000 | 6684329410 | 10300 | 10310 | 10310 | 10300 | 834 |
| 384 | 20231106 | 130900 | 6675731340 | 10310 | 10310 | 10310 | 10310 | 389 |
| 385 | 20231106 | 130800 | 6671720750 | 10310 | 10310 | 10310 | 10310 | 386 |
| 386 | 20231106 | 130700 | 6667741090 | 10310 | 10330 | 10330 | 10310 | 300 |
| 387 | 20231106 | 130600 | 6664645530 | 10320 | 10340 | 10340 | 10320 | 987 |
| 388 | 20231106 | 130500 | 6654447320 | 10350 | 10350 | 10350 | 10350 | 0 |
| 389 | 20231106 | 130400 | 6654447320 | 10350 | 10350 | 10350 | 10350 | 0 |
| 390 | 20231106 | 130300 | 6654447320 | 10350 | 10350 | 10350 | 10350 | 5 |
| 391 | 20231106 | 130200 | 6654395570 | 10350 | 10340 | 10350 | 10340 | 1103 |
| 392 | 20231106 | 130100 | 6642986110 | 10340 | 10330 | 10340 | 10330 | 823 |
| 393 | 20231106 | 130000 | 6634484380 | 10340 | 10350 | 10350 | 10340 | 390 |
| 394 | 20231106 | 125900 | 6630451660 | 10350 | 10360 | 10360 | 10350 | 2102 |
| 395 | 20231106 | 125800 | 6608695000 | 10360 | 10390 | 10390 | 10360 | 1978 |
| 396 | 20231106 | 125700 | 6588176660 | 10370 | 10410 | 10410 | 10370 | 628 |
| 397 | 20231106 | 125600 | 6581648000 | 10370 | 10370 | 10370 | 10370 | 301 |
| 398 | 20231106 | 125500 | 6578526630 | 10370 | 10360 | 10400 | 10360 | 1241 |
| 399 | 20231106 | 125400 | 6565647990 | 10360 | 10360 | 10370 | 10350 | 624 |
| 400 | 20231106 | 125300 | 6559184320 | 10360 | 10360 | 10360 | 10360 | 753 |
| 401 | 20231106 | 125200 | 6551383240 | 10360 | 10360 | 10360 | 10360 | 135 |
| 402 | 20231106 | 125100 | 6549984640 | 10360 | 10370 | 10370 | 10350 | 608 |
| 403 | 20231106 | 125000 | 6543685130 | 10370 | 10390 | 10390 | 10370 | 595 |
| 404 | 20231106 | 124900 | 6537514660 | 10390 | 10360 | 10400 | 10360 | 1075 |
| 405 | 20231106 | 124800 | 6526372680 | 10360 | 10380 | 10380 | 10360 | 990 |
| 406 | 20231106 | 124700 | 6516109460 | 10380 | 10400 | 10400 | 10380 | 1127 |
| 407 | 20231106 | 124600 | 6504400980 | 10420 | 10390 | 10420 | 10390 | 1112 |
| 408 | 20231106 | 124500 | 6492828670 | 10390 | 10390 | 10390 | 10390 | 291 |
| 409 | 20231106 | 124400 | 6489805180 | 10370 | 10370 | 10370 | 10370 | 420 |
| 410 | 20231106 | 124300 | 6485449780 | 10390 | 10390 | 10390 | 10390 | 1500 |
| 411 | 20231106 | 124200 | 6469864780 | 10390 | 10390 | 10390 | 10390 | 0 |
| 412 | 20231106 | 124100 | 6469864780 | 10390 | 10390 | 10390 | 10390 | 395 |
| 413 | 20231106 | 124000 | 6465760730 | 10390 | 10390 | 10390 | 10390 | 739 |
| 414 | 20231106 | 123900 | 6458082520 | 10390 | 10330 | 10390 | 10330 | 4441 |
| 415 | 20231106 | 123800 | 6412001360 | 10330 | 10330 | 10330 | 10330 | 385 |
| 416 | 20231106 | 123700 | 6408024310 | 10330 | 10330 | 10330 | 10330 | 14 |
| 417 | 20231106 | 123600 | 6407879690 | 10300 | 10300 | 10310 | 10300 | 364 |
| 418 | 20231106 | 123500 | 6404128490 | 10300 | 10310 | 10310 | 10300 | 977 |
| 419 | 20231106 | 123400 | 6394057620 | 10310 | 10310 | 10310 | 10310 | 100 |
| 420 | 20231106 | 123300 | 6393026620 | 10330 | 10330 | 10330 | 10330 | 179 |
| 421 | 20231106 | 123200 | 6391177550 | 10340 | 10300 | 10340 | 10300 | 770 |
| 422 | 20231106 | 123100 | 6383230810 | 10300 | 10330 | 10330 | 10300 | 3041 |
| 423 | 20231106 | 123000 | 6351888420 | 10320 | 10340 | 10340 | 10320 | 98 |
| 424 | 20231106 | 122900 | 6350876110 | 10340 | 10340 | 10350 | 10340 | 966 |
| 425 | 20231106 | 122800 | 6340887660 | 10340 | 10350 | 10350 | 10320 | 1419 |
| 426 | 20231106 | 122700 | 6326223250 | 10350 | 10370 | 10370 | 10350 | 1938 |
| 427 | 20231106 | 122600 | 6306147700 | 10390 | 10380 | 10400 | 10360 | 3647 |
| 428 | 20231106 | 122500 | 6268270560 | 10400 | 10400 | 10400 | 10380 | 201 |
| 429 | 20231106 | 122400 | 6266182160 | 10400 | 10390 | 10400 | 10380 | 56 |
| 430 | 20231106 | 122300 | 6265600310 | 10400 | 10400 | 10400 | 10400 | 114 |
| 431 | 20231106 | 122200 | 6264414710 | 10380 | 10400 | 10400 | 10380 | 1149 |
| 432 | 20231106 | 122100 | 6252486080 | 10400 | 10410 | 10410 | 10400 | 1715 |
| 433 | 20231106 | 122000 | 6234646390 | 10410 | 10410 | 10410 | 10410 | 31 |
| 434 | 20231106 | 121900 | 6234323680 | 10410 | 10420 | 10420 | 10410 | 1207 |
| 435 | 20231106 | 121800 | 6221755610 | 10410 | 10410 | 10410 | 10410 | 64 |
| 436 | 20231106 | 121700 | 6221089370 | 10400 | 10400 | 10400 | 10400 | 164 |
| 437 | 20231106 | 121600 | 6219383770 | 10400 | 10420 | 10420 | 10380 | 2716 |
| 438 | 20231106 | 121500 | 6191151270 | 10420 | 10430 | 10430 | 10420 | 596 |
| 439 | 20231106 | 121400 | 6184936710 | 10440 | 10430 | 10440 | 10430 | 66 |
| 440 | 20231106 | 121300 | 6184247730 | 10430 | 10440 | 10440 | 10430 | 267 |
| 441 | 20231106 | 121200 | 6181461440 | 10450 | 10460 | 10460 | 10450 | 451 |
| 442 | 20231106 | 121100 | 6176746390 | 10460 | 10460 | 10460 | 10460 | 563 |
| 443 | 20231106 | 121000 | 6170857410 | 10460 | 10470 | 10470 | 10460 | 672 |
| 444 | 20231106 | 120900 | 6163828070 | 10470 | 10470 | 10470 | 10470 | 12 |
| 445 | 20231106 | 120800 | 6163702430 | 10460 | 10480 | 10480 | 10460 | 669 |
| 446 | 20231106 | 120700 | 6156698220 | 10480 | 10490 | 10490 | 10480 | 144 |
| 447 | 20231106 | 120600 | 6155188690 | 10480 | 10490 | 10520 | 10480 | 1178 |
| 448 | 20231106 | 120500 | 6142821330 | 10510 | 10500 | 10510 | 10500 | 203 |
| 449 | 20231106 | 120400 | 6140689730 | 10500 | 10480 | 10500 | 10480 | 355 |
| 450 | 20231106 | 120300 | 6136965130 | 10500 | 10480 | 10500 | 10480 | 1028 |
| 451 | 20231106 | 120200 | 6126174750 | 10480 | 10470 | 10480 | 10470 | 232 |
| 452 | 20231106 | 120100 | 6123743690 | 10480 | 10480 | 10480 | 10480 | 124 |
| 453 | 20231106 | 120000 | 6122444170 | 10480 | 10480 | 10480 | 10470 | 346 |
| 454 | 20231106 | 115900 | 6118818900 | 10490 | 10490 | 10490 | 10490 | 476 |
| 455 | 20231106 | 115800 | 6113825660 | 10490 | 10500 | 10500 | 10490 | 328 |
| 456 | 20231106 | 115700 | 6110381730 | 10510 | 10490 | 10510 | 10480 | 3784 |
| 457 | 20231106 | 115600 | 6070684360 | 10480 | 10490 | 10490 | 10480 | 381 |
| 458 | 20231106 | 115500 | 6066690980 | 10480 | 10480 | 10480 | 10470 | 132 |
| 459 | 20231106 | 115400 | 6065308620 | 10480 | 10470 | 10480 | 10470 | 430 |
| 460 | 20231106 | 115300 | 6060802230 | 10470 | 10470 | 10470 | 10470 | 62 |
| 461 | 20231106 | 115200 | 6060153090 | 10460 | 10470 | 10470 | 10460 | 1079 |
| 462 | 20231106 | 115100 | 6048864110 | 10460 | 10460 | 10460 | 10460 | 185 |
| 463 | 20231106 | 115000 | 6046929010 | 10460 | 10460 | 10460 | 10440 | 538 |
| 464 | 20231106 | 114900 | 6041308120 | 10460 | 10460 | 10460 | 10460 | 0 |
| 465 | 20231106 | 114800 | 6041308120 | 10460 | 10460 | 10460 | 10460 | 50 |
| 466 | 20231106 | 114700 | 6040785120 | 10430 | 10430 | 10430 | 10430 | 341 |
| 467 | 20231106 | 114600 | 6037228490 | 10430 | 10430 | 10430 | 10430 | 1292 |
| 468 | 20231106 | 114500 | 6023752930 | 10420 | 10430 | 10430 | 10420 | 1238 |
| 469 | 20231106 | 114400 | 6010847290 | 10420 | 10430 | 10430 | 10420 | 483 |
| 470 | 20231106 | 114300 | 6005811820 | 10420 | 10460 | 10460 | 10420 | 1959 |
| 471 | 20231106 | 114200 | 5985371760 | 10450 | 10460 | 10460 | 10450 | 112 |
| 472 | 20231106 | 114100 | 5984200440 | 10460 | 10480 | 10480 | 10460 | 679 |
| 473 | 20231106 | 114000 | 5977095560 | 10480 | 10490 | 10490 | 10480 | 227 |
| 474 | 20231106 | 113900 | 5974714430 | 10480 | 10460 | 10480 | 10460 | 420 |
| 475 | 20231106 | 113800 | 5970315080 | 10450 | 10470 | 10480 | 10450 | 673 |
| 476 | 20231106 | 113700 | 5963275790 | 10470 | 10450 | 10470 | 10450 | 517 |
| 477 | 20231106 | 113600 | 5957867200 | 10460 | 10470 | 10470 | 10460 | 67 |
| 478 | 20231106 | 113500 | 5957166120 | 10460 | 10440 | 10460 | 10440 | 1457 |
| 479 | 20231106 | 113400 | 5941951360 | 10440 | 10440 | 10470 | 10430 | 131 |
| 480 | 20231106 | 113300 | 5940583700 | 10440 | 10430 | 10440 | 10430 | 405 |
| 481 | 20231106 | 113200 | 5936355520 | 10440 | 10410 | 10440 | 10410 | 133 |
| 482 | 20231106 | 113100 | 5934970810 | 10440 | 10430 | 10440 | 10400 | 731 |
| 483 | 20231106 | 113000 | 5927348980 | 10440 | 10440 | 10440 | 10430 | 1111 |
| 484 | 20231106 | 112900 | 5915753950 | 10440 | 10440 | 10440 | 10440 | 297 |
| 485 | 20231106 | 112800 | 5912653270 | 10450 | 10450 | 10480 | 10450 | 805 |
| 486 | 20231106 | 112700 | 5904240090 | 10450 | 10430 | 10450 | 10430 | 726 |
| 487 | 20231106 | 112600 | 5896663390 | 10430 | 10430 | 10440 | 10430 | 638 |
| 488 | 20231106 | 112500 | 5890005130 | 10440 | 10440 | 10440 | 10440 | 600 |
| 489 | 20231106 | 112400 | 5883741130 | 10440 | 10440 | 10450 | 10440 | 859 |
| 490 | 20231106 | 112300 | 5874767230 | 10440 | 10440 | 10450 | 10440 | 782 |
| 491 | 20231106 | 112200 | 5866602150 | 10450 | 10440 | 10450 | 10440 | 540 |
| 492 | 20231106 | 112100 | 5860962590 | 10430 | 10420 | 10430 | 10420 | 928 |
| 493 | 20231106 | 112000 | 5851287210 | 10420 | 10390 | 10420 | 10390 | 638 |
| 494 | 20231106 | 111900 | 5844650740 | 10390 | 10400 | 10400 | 10390 | 960 |
| 495 | 20231106 | 111800 | 5834671110 | 10400 | 10400 | 10410 | 10390 | 656 |
| 496 | 20231106 | 111700 | 5827848710 | 10400 | 10410 | 10410 | 10400 | 704 |
| 497 | 20231106 | 111600 | 5820524880 | 10410 | 10420 | 10420 | 10410 | 517 |
| 498 | 20231106 | 111500 | 5815138880 | 10420 | 10400 | 10420 | 10400 | 1514 |
| 499 | 20231106 | 111400 | 5799381350 | 10390 | 10390 | 10400 | 10380 | 642 |
| 500 | 20231106 | 111300 | 5792705140 | 10380 | 10380 | 10390 | 10380 | 791 |
| 501 | 20231106 | 111200 | 5784491150 | 10380 | 10350 | 10380 | 10350 | 2322 |
| 502 | 20231106 | 111100 | 5760434240 | 10330 | 10330 | 10330 | 10330 | 463 |
| 503 | 20231106 | 111000 | 5755651450 | 10320 | 10310 | 10330 | 10310 | 1268 |
| 504 | 20231106 | 110900 | 5742569070 | 10310 | 10330 | 10360 | 10310 | 3958 |
| 505 | 20231106 | 110800 | 5701741330 | 10330 | 10370 | 10370 | 10330 | 5577 |
| 506 | 20231106 | 110700 | 5644039750 | 10370 | 10390 | 10390 | 10370 | 2010 |
| 507 | 20231106 | 110600 | 5623183310 | 10390 | 10390 | 10390 | 10380 | 2448 |
| 508 | 20231106 | 110500 | 5597759480 | 10400 | 10380 | 10410 | 10380 | 885 |
| 509 | 20231106 | 110400 | 5588559290 | 10380 | 10400 | 10400 | 10370 | 3313 |
| 510 | 20231106 | 110300 | 5554134220 | 10410 | 10410 | 10410 | 10410 | 380 |
| 511 | 20231106 | 110200 | 5550178420 | 10400 | 10400 | 10400 | 10390 | 2366 |
| 512 | 20231106 | 110100 | 5525578530 | 10400 | 10430 | 10430 | 10400 | 4598 |
| 513 | 20231106 | 110000 | 5477738380 | 10430 | 10440 | 10450 | 10420 | 1467 |
| 514 | 20231106 | 105900 | 5462431050 | 10450 | 10460 | 10460 | 10450 | 590 |
| 515 | 20231106 | 105800 | 5456263060 | 10470 | 10460 | 10480 | 10450 | 1395 |
| 516 | 20231106 | 105700 | 5441669330 | 10450 | 10460 | 10460 | 10450 | 1161 |
| 517 | 20231106 | 105600 | 5429533650 | 10460 | 10480 | 10480 | 10460 | 223 |
| 518 | 20231106 | 105500 | 5427197210 | 10480 | 10510 | 10510 | 10450 | 4642 |
| 519 | 20231106 | 105400 | 5378645170 | 10500 | 10490 | 10500 | 10490 | 948 |
| 520 | 20231106 | 105300 | 5368695950 | 10490 | 10500 | 10500 | 10490 | 631 |
| 521 | 20231106 | 105200 | 5362074610 | 10500 | 10500 | 10510 | 10490 | 1109 |
| 522 | 20231106 | 105100 | 5350431690 | 10490 | 10490 | 10490 | 10490 | 198 |
| 523 | 20231106 | 105000 | 5348354670 | 10490 | 10500 | 10510 | 10490 | 1623 |
| 524 | 20231106 | 104900 | 5331311930 | 10500 | 10540 | 10540 | 10500 | 2555 |
| 525 | 20231106 | 104800 | 5304466080 | 10520 | 10530 | 10540 | 10520 | 266 |
| 526 | 20231106 | 104700 | 5301665340 | 10530 | 10520 | 10530 | 10520 | 749 |
| 527 | 20231106 | 104600 | 5293782170 | 10520 | 10520 | 10520 | 10520 | 2 |
| 528 | 20231106 | 104500 | 5293761130 | 10480 | 10500 | 10500 | 10480 | 916 |
| 529 | 20231106 | 104400 | 5284149850 | 10500 | 10500 | 10500 | 10490 | 886 |
| 530 | 20231106 | 104300 | 5274847680 | 10500 | 10550 | 10550 | 10500 | 2584 |
| 531 | 20231106 | 104200 | 5247706240 | 10510 | 10510 | 10510 | 10510 | 709 |
| 532 | 20231106 | 104100 | 5240254650 | 10510 | 10510 | 10510 | 10510 | 341 |
| 533 | 20231106 | 104000 | 5236670740 | 10510 | 10510 | 10520 | 10510 | 229 |
| 534 | 20231106 | 103900 | 5234261790 | 10510 | 10530 | 10530 | 10500 | 1951 |
| 535 | 20231106 | 103800 | 5213745320 | 10560 | 10520 | 10560 | 10520 | 343 |
| 536 | 20231106 | 103700 | 5210130120 | 10520 | 10530 | 10540 | 10520 | 917 |
| 537 | 20231106 | 103600 | 5200477350 | 10550 | 10550 | 10550 | 10530 | 517 |
| 538 | 20231106 | 103500 | 5195024810 | 10560 | 10580 | 10580 | 10550 | 1173 |
| 539 | 20231106 | 103400 | 5182628050 | 10540 | 10520 | 10550 | 10510 | 2911 |
| 540 | 20231106 | 103300 | 5151937630 | 10510 | 10510 | 10520 | 10500 | 2698 |
| 541 | 20231106 | 103200 | 5123573210 | 10500 | 10500 | 10500 | 10500 | 540 |
| 542 | 20231106 | 103100 | 5117903210 | 10500 | 10480 | 10500 | 10480 | 880 |
| 543 | 20231106 | 103000 | 5108673290 | 10480 | 10470 | 10480 | 10470 | 146 |
| 544 | 20231106 | 102900 | 5107144270 | 10470 | 10500 | 10500 | 10470 | 937 |
| 545 | 20231106 | 102800 | 5097314970 | 10500 | 10500 | 10500 | 10500 | 543 |
| 546 | 20231106 | 102700 | 5091613470 | 10500 | 10500 | 10500 | 10500 | 454 |
| 547 | 20231106 | 102600 | 5086846470 | 10500 | 10500 | 10510 | 10490 | 1400 |
| 548 | 20231106 | 102500 | 5072148730 | 10500 | 10440 | 10500 | 10440 | 407 |
| 549 | 20231106 | 102400 | 5067884840 | 10440 | 10440 | 10450 | 10440 | 1011 |
| 550 | 20231106 | 102300 | 5057327850 | 10440 | 10490 | 10490 | 10440 | 1367 |
| 551 | 20231106 | 102200 | 5043015010 | 10490 | 10490 | 10490 | 10490 | 111 |
| 552 | 20231106 | 102100 | 5041850620 | 10500 | 10530 | 10530 | 10490 | 1162 |
| 553 | 20231106 | 102000 | 5029647770 | 10540 | 10500 | 10540 | 10500 | 1139 |
| 554 | 20231106 | 101900 | 5017666280 | 10530 | 10500 | 10530 | 10490 | 921 |
| 555 | 20231106 | 101800 | 5007987090 | 10480 | 10450 | 10500 | 10450 | 2105 |
| 556 | 20231106 | 101700 | 4985954820 | 10450 | 10500 | 10500 | 10450 | 941 |
| 557 | 20231106 | 101600 | 4976096370 | 10460 | 10460 | 10460 | 10460 | 826 |
| 558 | 20231106 | 101500 | 4967456410 | 10440 | 10480 | 10480 | 10440 | 1770 |
| 559 | 20231106 | 101400 | 4948936470 | 10480 | 10530 | 10530 | 10480 | 824 |
| 560 | 20231106 | 101300 | 4940293870 | 10530 | 10450 | 10530 | 10450 | 3636 |
| 561 | 20231106 | 101200 | 4902156460 | 10450 | 10420 | 10450 | 10420 | 1760 |
| 562 | 20231106 | 101100 | 4883781860 | 10410 | 10400 | 10420 | 10400 | 1647 |
| 563 | 20231106 | 101000 | 4866643480 | 10400 | 10470 | 10470 | 10400 | 3181 |
| 564 | 20231106 | 100900 | 4833492190 | 10440 | 10420 | 10480 | 10420 | 1383 |
| 565 | 20231106 | 100800 | 4819039710 | 10400 | 10440 | 10490 | 10400 | 2945 |
| 566 | 20231106 | 100700 | 4788352490 | 10480 | 10470 | 10480 | 10440 | 3591 |
| 567 | 20231106 | 100600 | 4750794260 | 10470 | 10480 | 10490 | 10460 | 1414 |
| 568 | 20231106 | 100500 | 4735983190 | 10460 | 10470 | 10500 | 10460 | 1606 |
| 569 | 20231106 | 100400 | 4719166500 | 10460 | 10430 | 10460 | 10420 | 1200 |
| 570 | 20231106 | 100300 | 4706640590 | 10420 | 10420 | 10430 | 10380 | 1707 |
| 571 | 20231106 | 100200 | 4688869120 | 10430 | 10410 | 10430 | 10380 | 2409 |
| 572 | 20231106 | 100100 | 4663812010 | 10410 | 10420 | 10430 | 10400 | 3057 |
| 573 | 20231106 | 100000 | 4631984570 | 10420 | 10450 | 10450 | 10420 | 1084 |
| 574 | 20231106 | 095900 | 4620670640 | 10450 | 10460 | 10460 | 10440 | 1661 |
| 575 | 20231106 | 095800 | 4603317140 | 10470 | 10470 | 10480 | 10460 | 301 |
| 576 | 20231106 | 095700 | 4600163420 | 10470 | 10470 | 10480 | 10470 | 1181 |
| 577 | 20231106 | 095600 | 4587792690 | 10470 | 10480 | 10490 | 10450 | 758 |
| 578 | 20231106 | 095500 | 4579853400 | 10470 | 10470 | 10470 | 10450 | 1002 |
| 579 | 20231106 | 095400 | 4569367450 | 10470 | 10540 | 10550 | 10450 | 9931 |
| 580 | 20231106 | 095300 | 4465149260 | 10550 | 10650 | 10650 | 10550 | 3552 |
| 581 | 20231106 | 095200 | 4427515380 | 10650 | 10650 | 10670 | 10640 | 3631 |
| 582 | 20231106 | 095100 | 4388829190 | 10650 | 10630 | 10660 | 10630 | 4454 |
| 583 | 20231106 | 095000 | 4341424960 | 10630 | 10580 | 10630 | 10580 | 6137 |
| 584 | 20231106 | 094900 | 4276371060 | 10590 | 10530 | 10590 | 10520 | 1455 |
| 585 | 20231106 | 094800 | 4261033430 | 10540 | 10570 | 10570 | 10540 | 1017 |
| 586 | 20231106 | 094700 | 4250301430 | 10580 | 10480 | 10580 | 10480 | 6847 |
| 587 | 20231106 | 094600 | 4178036620 | 10490 | 10490 | 10550 | 10470 | 4139 |
| 588 | 20231106 | 094500 | 4134628340 | 10490 | 10510 | 10560 | 10470 | 5443 |
| 589 | 20231106 | 094400 | 4077452850 | 10510 | 10490 | 10510 | 10490 | 777 |
| 590 | 20231106 | 094300 | 4069293630 | 10540 | 10540 | 10540 | 10480 | 1954 |
| 591 | 20231106 | 094200 | 4048779360 | 10540 | 10470 | 10540 | 10460 | 1153 |
| 592 | 20231106 | 094100 | 4036687740 | 10460 | 10580 | 10580 | 10460 | 5347 |
| 593 | 20231106 | 094000 | 3980380850 | 10590 | 10430 | 10590 | 10430 | 11407 |
| 594 | 20231106 | 093900 | 3860623370 | 10430 | 10430 | 10450 | 10420 | 2479 |
| 595 | 20231106 | 093800 | 3834773590 | 10430 | 10400 | 10430 | 10400 | 2128 |
| 596 | 20231106 | 093700 | 3812606690 | 10400 | 10410 | 10410 | 10340 | 7691 |
| 597 | 20231106 | 093600 | 3732849950 | 10410 | 10420 | 10470 | 10370 | 7901 |
| 598 | 20231106 | 093500 | 3650645130 | 10430 | 10540 | 10540 | 10420 | 11102 |
| 599 | 20231106 | 093400 | 3534329630 | 10480 | 10550 | 10560 | 10480 | 2958 |
| 600 | 20231106 | 093300 | 3503260220 | 10550 | 10650 | 10650 | 10550 | 8771 |
| 601 | 20231106 | 093200 | 3410120450 | 10640 | 10680 | 10720 | 10630 | 3157 |
| 602 | 20231106 | 093100 | 3376466280 | 10680 | 10740 | 10740 | 10680 | 1390 |
| 603 | 20231106 | 093000 | 3361560210 | 10740 | 10780 | 10860 | 10680 | 6291 |
| 604 | 20231106 | 092900 | 3293472430 | 10770 | 10610 | 10800 | 10610 | 5037 |
| 605 | 20231106 | 092800 | 3239287730 | 10620 | 10720 | 10750 | 10610 | 11049 |
| 606 | 20231106 | 092700 | 3121606850 | 10720 | 10780 | 10790 | 10710 | 6457 |
| 607 | 20231106 | 092600 | 3052247680 | 10760 | 10800 | 10850 | 10700 | 4917 |
| 608 | 20231106 | 092500 | 2999230250 | 10790 | 10690 | 10800 | 10690 | 10833 |
| 609 | 20231106 | 092400 | 2882822370 | 10690 | 10730 | 10740 | 10670 | 5344 |
| 610 | 20231106 | 092300 | 2825604160 | 10710 | 10900 | 10930 | 10710 | 21049 |
| 611 | 20231106 | 092200 | 2596955790 | 10900 | 10810 | 10900 | 10740 | 11585 |
| 612 | 20231106 | 092100 | 2471543000 | 10820 | 10750 | 10820 | 10660 | 16271 |
| 613 | 20231106 | 092000 | 2296219910 | 10760 | 10660 | 10900 | 10650 | 21424 |
| 614 | 20231106 | 091900 | 2065621760 | 10660 | 10630 | 10660 | 10610 | 3845 |
| 615 | 20231106 | 091800 | 2024733460 | 10670 | 10750 | 10770 | 10600 | 6538 |
| 616 | 20231106 | 091700 | 1954936750 | 10750 | 10430 | 10770 | 10400 | 21788 |
| 617 | 20231106 | 091600 | 1724063750 | 10400 | 10350 | 10420 | 10330 | 26563 |
| 618 | 20231106 | 091500 | 1449242260 | 10350 | 10300 | 10350 | 10290 | 7180 |
| 619 | 20231106 | 091400 | 1375140310 | 10300 | 10270 | 10300 | 10260 | 2729 |
| 620 | 20231106 | 091300 | 1347088610 | 10280 | 10290 | 10290 | 10230 | 863 |
| 621 | 20231106 | 091200 | 1338225950 | 10290 | 10210 | 10350 | 10160 | 17769 |
| 622 | 20231106 | 091100 | 1155450000 | 10260 | 10290 | 10290 | 10190 | 2958 |
| 623 | 20231106 | 091000 | 1125178350 | 10240 | 10190 | 10250 | 10180 | 5218 |
| 624 | 20231106 | 090900 | 1071833490 | 10180 | 10180 | 10220 | 10170 | 1657 |
| 625 | 20231106 | 090800 | 1054966200 | 10170 | 10230 | 10230 | 10170 | 5893 |
| 626 | 20231106 | 090700 | 994826070 | 10230 | 10310 | 10330 | 10220 | 6678 |
| 627 | 20231106 | 090600 | 926077070 | 10310 | 10160 | 10320 | 10120 | 15707 |
| 628 | 20231106 | 090500 | 764770330 | 10160 | 10120 | 10200 | 10100 | 3154 |
| 629 | 20231106 | 090400 | 732816780 | 10110 | 10060 | 10190 | 10060 | 3122 |
| 630 | 20231106 | 090300 | 701260870 | 10060 | 10100 | 10110 | 10030 | 11873 |
| 631 | 20231106 | 090200 | 581759710 | 10110 | 10210 | 10220 | 10110 | 11562 |
| 632 | 20231106 | 090100 | 464289210 | 10220 | 10230 | 10330 | 10160 | 15095 |
| 633 | 20231106 | 090000 | 310275190 | 10220 | 10280 | 10370 | 10220 | 30196 |