32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 17385 |
| 3 | 20231106 | 185200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 4 | 20231106 | 185100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 5 | 20231106 | 185000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 6 | 20231106 | 184900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 7 | 20231106 | 184800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 8 | 20231106 | 184700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 9 | 20231106 | 184600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 10 | 20231106 | 184500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 11 | 20231106 | 184400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 12 | 20231106 | 184300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 13 | 20231106 | 184200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 14 | 20231106 | 184100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 15 | 20231106 | 184000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 16 | 20231106 | 183900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 17 | 20231106 | 183800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 18 | 20231106 | 183700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 19 | 20231106 | 183600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 20 | 20231106 | 183500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 21 | 20231106 | 183400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 22 | 20231106 | 183300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 23 | 20231106 | 183200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 24 | 20231106 | 183100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 25 | 20231106 | 183000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 26 | 20231106 | 182900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 27 | 20231106 | 182800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 28 | 20231106 | 182700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 29 | 20231106 | 182600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 30 | 20231106 | 182500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 31 | 20231106 | 182400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 32 | 20231106 | 182300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 17385 |
| 33 | 20231106 | 182200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 34 | 20231106 | 182100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 35 | 20231106 | 182000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 36 | 20231106 | 181900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 37 | 20231106 | 181800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 38 | 20231106 | 181700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 39 | 20231106 | 181600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 40 | 20231106 | 181500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 41 | 20231106 | 181400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 42 | 20231106 | 181300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 43 | 20231106 | 181200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 44 | 20231106 | 181100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 45 | 20231106 | 181000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 46 | 20231106 | 180900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 47 | 20231106 | 180800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 48 | 20231106 | 180700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 49 | 20231106 | 180600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 50 | 20231106 | 180500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 51 | 20231106 | 180400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 52 | 20231106 | 180300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 53 | 20231106 | 180200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 54 | 20231106 | 180100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 55 | 20231106 | 180000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 56 | 20231106 | 175900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 57 | 20231106 | 175800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 58 | 20231106 | 175700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 59 | 20231106 | 175600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 60 | 20231106 | 175500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 61 | 20231106 | 175400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 62 | 20231106 | 175300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 17385 |
| 63 | 20231106 | 175200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 64 | 20231106 | 175100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 65 | 20231106 | 175000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 66 | 20231106 | 174900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 67 | 20231106 | 174800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 68 | 20231106 | 174700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 69 | 20231106 | 174600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 70 | 20231106 | 174500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 71 | 20231106 | 174400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 72 | 20231106 | 174300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 73 | 20231106 | 174200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 74 | 20231106 | 174100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 75 | 20231106 | 174000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 76 | 20231106 | 173900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 77 | 20231106 | 173800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 78 | 20231106 | 173700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 79 | 20231106 | 173600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 80 | 20231106 | 173500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 81 | 20231106 | 173400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 82 | 20231106 | 173300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 83 | 20231106 | 173200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 84 | 20231106 | 173100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 85 | 20231106 | 173000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 86 | 20231106 | 172900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 87 | 20231106 | 172800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 88 | 20231106 | 172700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 89 | 20231106 | 172600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 90 | 20231106 | 172500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 91 | 20231106 | 172400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 92 | 20231106 | 172300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 17385 |
| 93 | 20231106 | 172200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 94 | 20231106 | 172100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 95 | 20231106 | 172000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 96 | 20231106 | 171900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 97 | 20231106 | 171800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 98 | 20231106 | 171700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 99 | 20231106 | 171600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 100 | 20231106 | 171500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 101 | 20231106 | 171400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 102 | 20231106 | 171300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 103 | 20231106 | 171200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 104 | 20231106 | 171100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 105 | 20231106 | 171000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 106 | 20231106 | 170900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 107 | 20231106 | 170800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 108 | 20231106 | 170700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 109 | 20231106 | 170600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 110 | 20231106 | 170500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 111 | 20231106 | 170400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 112 | 20231106 | 170300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 113 | 20231106 | 170200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 114 | 20231106 | 170100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 115 | 20231106 | 170000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 116 | 20231106 | 165900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 117 | 20231106 | 165800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 118 | 20231106 | 165700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 119 | 20231106 | 165600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 120 | 20231106 | 165500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 121 | 20231106 | 165400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 122 | 20231106 | 165300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 17385 |
| 123 | 20231106 | 165200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 124 | 20231106 | 165100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 125 | 20231106 | 165000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 126 | 20231106 | 164900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 127 | 20231106 | 164800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 128 | 20231106 | 164700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 129 | 20231106 | 164600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 130 | 20231106 | 164500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 131 | 20231106 | 164400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 132 | 20231106 | 164300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 133 | 20231106 | 164200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 134 | 20231106 | 164100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 135 | 20231106 | 164000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 136 | 20231106 | 163900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 137 | 20231106 | 163800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 138 | 20231106 | 163700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 139 | 20231106 | 163600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 140 | 20231106 | 163500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 141 | 20231106 | 163400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 142 | 20231106 | 163300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 143 | 20231106 | 163200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 144 | 20231106 | 163100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 145 | 20231106 | 163000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 146 | 20231106 | 162900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 147 | 20231106 | 162800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 148 | 20231106 | 162700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 149 | 20231106 | 162600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 150 | 20231106 | 162500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 151 | 20231106 | 162400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 152 | 20231106 | 162300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 17385 |
| 153 | 20231106 | 162200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 154 | 20231106 | 162100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 155 | 20231106 | 162000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 156 | 20231106 | 161900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 157 | 20231106 | 161800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 158 | 20231106 | 161700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 159 | 20231106 | 161600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 160 | 20231106 | 161500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 161 | 20231106 | 161400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 162 | 20231106 | 161300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 163 | 20231106 | 161200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 164 | 20231106 | 161100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 165 | 20231106 | 161000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 166 | 20231106 | 160900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 167 | 20231106 | 160800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 168 | 20231106 | 160700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 169 | 20231106 | 160600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 170 | 20231106 | 160500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 171 | 20231106 | 160400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 172 | 20231106 | 160300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 173 | 20231106 | 160200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 174 | 20231106 | 160100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 175 | 20231106 | 160000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 176 | 20231106 | 155900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 177 | 20231106 | 155800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 178 | 20231106 | 155700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 179 | 20231106 | 155600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 180 | 20231106 | 155500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 181 | 20231106 | 155400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 182 | 20231106 | 155300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 17385 |
| 183 | 20231106 | 155200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 184 | 20231106 | 155100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 185 | 20231106 | 155000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 186 | 20231106 | 154900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 187 | 20231106 | 154800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 188 | 20231106 | 154700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 189 | 20231106 | 154600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 190 | 20231106 | 154500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 191 | 20231106 | 154400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 192 | 20231106 | 154300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 193 | 20231106 | 154200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 194 | 20231106 | 154100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 195 | 20231106 | 154000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 196 | 20231106 | 153900 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 197 | 20231106 | 153800 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 198 | 20231106 | 153700 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 199 | 20231106 | 153600 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 200 | 20231106 | 153500 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 201 | 20231106 | 153400 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 202 | 20231106 | 153300 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 203 | 20231106 | 153200 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 204 | 20231106 | 153100 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 0 |
| 205 | 20231106 | 153000 | 8355302190 | 17330 | 17330 | 17330 | 17330 | 17385 |
| 206 | 20231106 | 152900 | 8054020140 | 17170 | 17170 | 17170 | 17170 | 0 |
| 207 | 20231106 | 152800 | 8054020140 | 17170 | 17170 | 17170 | 17170 | 0 |
| 208 | 20231106 | 152700 | 8054020140 | 17170 | 17170 | 17170 | 17170 | 0 |
| 209 | 20231106 | 152600 | 8054020140 | 17170 | 17170 | 17170 | 17170 | 0 |
| 210 | 20231106 | 152500 | 8054020140 | 17170 | 17170 | 17170 | 17170 | 0 |
| 211 | 20231106 | 152400 | 8054020140 | 17170 | 17170 | 17170 | 17170 | 0 |
| 212 | 20231106 | 152300 | 8054020140 | 17170 | 17170 | 17170 | 17170 | 0 |
| 213 | 20231106 | 152200 | 8054020140 | 17170 | 17170 | 17170 | 17170 | 0 |
| 214 | 20231106 | 152100 | 8054020140 | 17170 | 17170 | 17170 | 17170 | 0 |
| 215 | 20231106 | 152000 | 8054020140 | 17170 | 17170 | 17170 | 17170 | 0 |
| 216 | 20231106 | 151900 | 8054020140 | 17170 | 17170 | 17180 | 17170 | 1268 |
| 217 | 20231106 | 151800 | 8032242840 | 17170 | 17180 | 17180 | 17160 | 321 |
| 218 | 20231106 | 151700 | 8026731340 | 17160 | 17180 | 17190 | 17160 | 1282 |
| 219 | 20231106 | 151600 | 8004710100 | 17180 | 17190 | 17200 | 17180 | 1499 |
| 220 | 20231106 | 151500 | 7978944340 | 17190 | 17170 | 17190 | 17170 | 554 |
| 221 | 20231106 | 151400 | 7969423870 | 17180 | 17170 | 17180 | 17160 | 1821 |
| 222 | 20231106 | 151300 | 7938156670 | 17170 | 17150 | 17170 | 17150 | 211 |
| 223 | 20231106 | 151200 | 7934534520 | 17150 | 17160 | 17170 | 17150 | 518 |
| 224 | 20231106 | 151100 | 7925645790 | 17150 | 17130 | 17160 | 17130 | 1070 |
| 225 | 20231106 | 151000 | 7907305340 | 17140 | 17140 | 17150 | 17130 | 927 |
| 226 | 20231106 | 150900 | 7891412760 | 17150 | 17160 | 17160 | 17140 | 256 |
| 227 | 20231106 | 150800 | 7887022810 | 17160 | 17140 | 17160 | 17140 | 663 |
| 228 | 20231106 | 150700 | 7875650670 | 17160 | 17140 | 17160 | 17140 | 221 |
| 229 | 20231106 | 150600 | 7871859810 | 17140 | 17170 | 17170 | 17140 | 1005 |
| 230 | 20231106 | 150500 | 7854623510 | 17170 | 17150 | 17170 | 17150 | 531 |
| 231 | 20231106 | 150400 | 7845511000 | 17150 | 17120 | 17170 | 17110 | 1685 |
| 232 | 20231106 | 150300 | 7816637710 | 17120 | 17120 | 17120 | 17110 | 285 |
| 233 | 20231106 | 150200 | 7811759660 | 17120 | 17090 | 17120 | 17090 | 962 |
| 234 | 20231106 | 150100 | 7795306080 | 17100 | 17080 | 17100 | 17070 | 657 |
| 235 | 20231106 | 150000 | 7784078130 | 17080 | 17070 | 17100 | 17070 | 2699 |
| 236 | 20231106 | 145900 | 7737952290 | 17070 | 17080 | 17090 | 17070 | 922 |
| 237 | 20231106 | 145800 | 7722204630 | 17090 | 17080 | 17090 | 17080 | 612 |
| 238 | 20231106 | 145700 | 7711747950 | 17080 | 17060 | 17090 | 17050 | 850 |
| 239 | 20231106 | 145600 | 7697235940 | 17070 | 17050 | 17070 | 17040 | 893 |
| 240 | 20231106 | 145500 | 7682004160 | 17060 | 17070 | 17080 | 17050 | 1249 |
| 241 | 20231106 | 145400 | 7660690250 | 17060 | 17040 | 17060 | 17040 | 1586 |
| 242 | 20231106 | 145300 | 7633644660 | 17040 | 17050 | 17050 | 17020 | 720 |
| 243 | 20231106 | 145200 | 7621379270 | 17050 | 17040 | 17050 | 17000 | 1528 |
| 244 | 20231106 | 145100 | 7595374020 | 17050 | 17020 | 17050 | 17020 | 765 |
| 245 | 20231106 | 145000 | 7582338480 | 17020 | 17020 | 17050 | 17020 | 537 |
| 246 | 20231106 | 144900 | 7573186990 | 17030 | 17030 | 17060 | 17020 | 841 |
| 247 | 20231106 | 144800 | 7558859240 | 17020 | 17040 | 17050 | 17020 | 933 |
| 248 | 20231106 | 144700 | 7542964160 | 17050 | 17060 | 17070 | 17040 | 1087 |
| 249 | 20231106 | 144600 | 7524418740 | 17070 | 17070 | 17080 | 17060 | 913 |
| 250 | 20231106 | 144500 | 7508834620 | 17070 | 17080 | 17090 | 17060 | 560 |
| 251 | 20231106 | 144400 | 7499273270 | 17090 | 17060 | 17090 | 17060 | 1322 |
| 252 | 20231106 | 144300 | 7476707520 | 17060 | 17060 | 17070 | 17040 | 940 |
| 253 | 20231106 | 144200 | 7460675770 | 17060 | 17050 | 17070 | 17040 | 668 |
| 254 | 20231106 | 144100 | 7449280710 | 17050 | 17030 | 17060 | 17030 | 1635 |
| 255 | 20231106 | 144000 | 7421416420 | 17030 | 17020 | 17050 | 17020 | 801 |
| 256 | 20231106 | 143900 | 7407774510 | 17030 | 17000 | 17030 | 17000 | 697 |
| 257 | 20231106 | 143800 | 7395916560 | 17000 | 17020 | 17050 | 17000 | 807 |
| 258 | 20231106 | 143700 | 7382174730 | 17020 | 17030 | 17040 | 17000 | 696 |
| 259 | 20231106 | 143600 | 7370330360 | 17020 | 17020 | 17040 | 17010 | 873 |
| 260 | 20231106 | 143500 | 7355471810 | 17020 | 17030 | 17040 | 17020 | 680 |
| 261 | 20231106 | 143400 | 7343891510 | 17040 | 17060 | 17060 | 17030 | 705 |
| 262 | 20231106 | 143300 | 7331870480 | 17060 | 17050 | 17060 | 17050 | 438 |
| 263 | 20231106 | 143200 | 7324400660 | 17050 | 17020 | 17060 | 17010 | 704 |
| 264 | 20231106 | 143100 | 7312407820 | 17010 | 17030 | 17030 | 17000 | 817 |
| 265 | 20231106 | 143000 | 7298511240 | 17040 | 17060 | 17070 | 17040 | 800 |
| 266 | 20231106 | 142900 | 7284863650 | 17060 | 17090 | 17090 | 17060 | 638 |
| 267 | 20231106 | 142800 | 7273966980 | 17080 | 17080 | 17080 | 17060 | 1055 |
| 268 | 20231106 | 142700 | 7255955950 | 17080 | 17070 | 17090 | 17070 | 597 |
| 269 | 20231106 | 142600 | 7245760170 | 17070 | 17080 | 17080 | 17070 | 599 |
| 270 | 20231106 | 142500 | 7235530630 | 17080 | 17070 | 17090 | 17070 | 826 |
| 271 | 20231106 | 142400 | 7221426000 | 17080 | 17080 | 17090 | 17070 | 1346 |
| 272 | 20231106 | 142300 | 7198436370 | 17080 | 17090 | 17090 | 17080 | 986 |
| 273 | 20231106 | 142200 | 7181591930 | 17090 | 17090 | 17100 | 17080 | 997 |
| 274 | 20231106 | 142100 | 7164554310 | 17090 | 17070 | 17090 | 17070 | 2333 |
| 275 | 20231106 | 142000 | 7124707780 | 17080 | 17070 | 17080 | 17070 | 906 |
| 276 | 20231106 | 141900 | 7109236870 | 17070 | 17080 | 17080 | 17070 | 826 |
| 277 | 20231106 | 141800 | 7095132960 | 17080 | 17050 | 17080 | 17050 | 2079 |
| 278 | 20231106 | 141700 | 7059652650 | 17050 | 17040 | 17060 | 17040 | 1946 |
| 279 | 20231106 | 141600 | 7026470040 | 17040 | 17000 | 17040 | 17000 | 1464 |
| 280 | 20231106 | 141500 | 7001535560 | 17000 | 17010 | 17020 | 17000 | 1098 |
| 281 | 20231106 | 141400 | 6982857250 | 17020 | 17000 | 17020 | 17000 | 478 |
| 282 | 20231106 | 141300 | 6974727720 | 17000 | 17000 | 17010 | 17000 | 569 |
| 283 | 20231106 | 141200 | 6965051870 | 17010 | 16990 | 17010 | 16980 | 904 |
| 284 | 20231106 | 141100 | 6949688000 | 16990 | 16980 | 17000 | 16980 | 540 |
| 285 | 20231106 | 141000 | 6940512410 | 16980 | 17000 | 17000 | 16980 | 599 |
| 286 | 20231106 | 140900 | 6930338300 | 16980 | 17000 | 17010 | 16980 | 3884 |
| 287 | 20231106 | 140800 | 6864344140 | 17010 | 17010 | 17020 | 17000 | 533 |
| 288 | 20231106 | 140700 | 6855277580 | 17010 | 17020 | 17030 | 17010 | 781 |
| 289 | 20231106 | 140600 | 6841987320 | 17020 | 17010 | 17030 | 17010 | 552 |
| 290 | 20231106 | 140500 | 6832590310 | 17020 | 17010 | 17030 | 17000 | 624 |
| 291 | 20231106 | 140400 | 6821970720 | 17020 | 17000 | 17020 | 16990 | 755 |
| 292 | 20231106 | 140300 | 6809132650 | 17000 | 16990 | 17010 | 16990 | 675 |
| 293 | 20231106 | 140200 | 6797657180 | 16990 | 17000 | 17000 | 16980 | 643 |
| 294 | 20231106 | 140100 | 6786732180 | 16980 | 16990 | 17000 | 16980 | 592 |
| 295 | 20231106 | 140000 | 6776676550 | 16990 | 16970 | 17000 | 16970 | 1047 |
| 296 | 20231106 | 135900 | 6758897680 | 16980 | 16960 | 16980 | 16960 | 556 |
| 297 | 20231106 | 135800 | 6749461880 | 16970 | 16970 | 16980 | 16960 | 1068 |
| 298 | 20231106 | 135700 | 6731336820 | 16970 | 16970 | 16980 | 16970 | 355 |
| 299 | 20231106 | 135600 | 6725311710 | 16970 | 16970 | 16980 | 16970 | 1003 |
| 300 | 20231106 | 135500 | 6708290200 | 16970 | 16980 | 16980 | 16970 | 355 |
| 301 | 20231106 | 135400 | 6702264530 | 16980 | 16980 | 16980 | 16970 | 879 |
| 302 | 20231106 | 135300 | 6687344820 | 16970 | 16970 | 16980 | 16970 | 448 |
| 303 | 20231106 | 135200 | 6679739740 | 16980 | 16970 | 16980 | 16970 | 466 |
| 304 | 20231106 | 135100 | 6671830820 | 16970 | 16970 | 16980 | 16970 | 983 |
| 305 | 20231106 | 135000 | 6655147770 | 16970 | 16980 | 16980 | 16970 | 544 |
| 306 | 20231106 | 134900 | 6645913750 | 16970 | 16970 | 16980 | 16970 | 549 |
| 307 | 20231106 | 134800 | 6636596610 | 16970 | 16960 | 16990 | 16960 | 322 |
| 308 | 20231106 | 134700 | 6631131520 | 16970 | 16970 | 16990 | 16960 | 1054 |
| 309 | 20231106 | 134600 | 6613245820 | 16980 | 16980 | 16990 | 16970 | 408 |
| 310 | 20231106 | 134500 | 6606320510 | 16980 | 16980 | 17000 | 16980 | 473 |
| 311 | 20231106 | 134400 | 6598286240 | 16980 | 16980 | 17010 | 16970 | 589 |
| 312 | 20231106 | 134300 | 6588279710 | 16980 | 16970 | 16980 | 16970 | 533 |
| 313 | 20231106 | 134200 | 6579233140 | 16970 | 16980 | 16980 | 16970 | 499 |
| 314 | 20231106 | 134100 | 6570764400 | 16980 | 16980 | 17000 | 16970 | 969 |
| 315 | 20231106 | 134000 | 6554301750 | 16970 | 16990 | 16990 | 16970 | 2146 |
| 316 | 20231106 | 133900 | 6517871850 | 16990 | 16990 | 17000 | 16990 | 410 |
| 317 | 20231106 | 133800 | 6510905350 | 16990 | 16990 | 17000 | 16990 | 1318 |
| 318 | 20231106 | 133700 | 6488511910 | 16990 | 17000 | 17000 | 16990 | 351 |
| 319 | 20231106 | 133600 | 6482547410 | 17000 | 16990 | 17000 | 16990 | 354 |
| 320 | 20231106 | 133500 | 6476532270 | 16990 | 16990 | 17000 | 16990 | 492 |
| 321 | 20231106 | 133400 | 6468171450 | 17000 | 17000 | 17010 | 16990 | 411 |
| 322 | 20231106 | 133300 | 6461184660 | 17000 | 17020 | 17020 | 17000 | 397 |
| 323 | 20231106 | 133200 | 6454434010 | 17000 | 16990 | 17010 | 16990 | 806 |
| 324 | 20231106 | 133100 | 6440729530 | 16990 | 17000 | 17000 | 16980 | 846 |
| 325 | 20231106 | 133000 | 6426354420 | 16990 | 16990 | 17010 | 16990 | 613 |
| 326 | 20231106 | 132900 | 6415938440 | 16990 | 16990 | 17010 | 16980 | 617 |
| 327 | 20231106 | 132800 | 6405453600 | 16980 | 17000 | 17000 | 16980 | 1228 |
| 328 | 20231106 | 132700 | 6384587210 | 16990 | 16990 | 17010 | 16980 | 845 |
| 329 | 20231106 | 132600 | 6370226200 | 16990 | 16990 | 17020 | 16990 | 1247 |
| 330 | 20231106 | 132500 | 6349037960 | 16980 | 17020 | 17020 | 16980 | 440 |
| 331 | 20231106 | 132400 | 6341558340 | 17020 | 16980 | 17020 | 16970 | 2854 |
| 332 | 20231106 | 132300 | 6293054120 | 16970 | 16970 | 16980 | 16970 | 260 |
| 333 | 20231106 | 132200 | 6288641170 | 16970 | 16980 | 16980 | 16960 | 1365 |
| 334 | 20231106 | 132100 | 6265472030 | 16980 | 16970 | 16980 | 16970 | 433 |
| 335 | 20231106 | 132000 | 6258122780 | 16970 | 16970 | 16980 | 16970 | 652 |
| 336 | 20231106 | 131900 | 6247057290 | 16970 | 16970 | 16980 | 16960 | 898 |
| 337 | 20231106 | 131800 | 6231820650 | 16960 | 16950 | 16970 | 16950 | 439 |
| 338 | 20231106 | 131700 | 6224375610 | 16950 | 16960 | 16970 | 16950 | 1030 |
| 339 | 20231106 | 131600 | 6206907860 | 16950 | 16940 | 16950 | 16940 | 623 |
| 340 | 20231106 | 131500 | 6196348560 | 16940 | 16950 | 16950 | 16940 | 740 |
| 341 | 20231106 | 131400 | 6183810540 | 16950 | 16940 | 16960 | 16940 | 824 |
| 342 | 20231106 | 131300 | 6169844150 | 16950 | 16940 | 16950 | 16940 | 680 |
| 343 | 20231106 | 131200 | 6158321660 | 16940 | 16940 | 16950 | 16940 | 529 |
| 344 | 20231106 | 131100 | 6149359790 | 16930 | 16930 | 16940 | 16930 | 582 |
| 345 | 20231106 | 131000 | 6139504820 | 16930 | 16930 | 16940 | 16930 | 477 |
| 346 | 20231106 | 130900 | 6131427710 | 16940 | 16940 | 16950 | 16930 | 428 |
| 347 | 20231106 | 130800 | 6124180780 | 16940 | 16950 | 16960 | 16940 | 420 |
| 348 | 20231106 | 130700 | 6117061690 | 16950 | 16950 | 16960 | 16930 | 429 |
| 349 | 20231106 | 130600 | 6109789490 | 16930 | 16940 | 16940 | 16920 | 963 |
| 350 | 20231106 | 130500 | 6093483020 | 16940 | 16920 | 16950 | 16920 | 881 |
| 351 | 20231106 | 130400 | 6078566470 | 16920 | 16930 | 16930 | 16910 | 829 |
| 352 | 20231106 | 130300 | 6064539230 | 16920 | 16920 | 16930 | 16920 | 475 |
| 353 | 20231106 | 130200 | 6056501630 | 16910 | 16920 | 16930 | 16910 | 1022 |
| 354 | 20231106 | 130100 | 6039211480 | 16910 | 16920 | 16930 | 16910 | 570 |
| 355 | 20231106 | 130000 | 6029566500 | 16920 | 16920 | 16930 | 16920 | 1036 |
| 356 | 20231106 | 125900 | 6012036580 | 16920 | 16920 | 16930 | 16920 | 584 |
| 357 | 20231106 | 125800 | 6002154540 | 16920 | 16920 | 16930 | 16920 | 579 |
| 358 | 20231106 | 125700 | 5992356750 | 16930 | 16930 | 16940 | 16920 | 839 |
| 359 | 20231106 | 125600 | 5978152990 | 16930 | 16940 | 16940 | 16930 | 328 |
| 360 | 20231106 | 125500 | 5972599310 | 16930 | 16940 | 16940 | 16930 | 532 |
| 361 | 20231106 | 125400 | 5963591430 | 16940 | 16920 | 16950 | 16920 | 728 |
| 362 | 20231106 | 125300 | 5951266460 | 16910 | 16910 | 16920 | 16910 | 736 |
| 363 | 20231106 | 125200 | 5938818190 | 16920 | 16920 | 16930 | 16910 | 1286 |
| 364 | 20231106 | 125100 | 5917060600 | 16920 | 16900 | 16920 | 16900 | 1687 |
| 365 | 20231106 | 125000 | 5888534380 | 16900 | 16910 | 16910 | 16890 | 449 |
| 366 | 20231106 | 124900 | 5880944470 | 16900 | 16880 | 16900 | 16870 | 938 |
| 367 | 20231106 | 124800 | 5865098350 | 16880 | 16910 | 16910 | 16870 | 655 |
| 368 | 20231106 | 124700 | 5854037200 | 16910 | 16880 | 16920 | 16870 | 542 |
| 369 | 20231106 | 124600 | 5844881780 | 16870 | 16860 | 16880 | 16850 | 791 |
| 370 | 20231106 | 124500 | 5831540840 | 16860 | 16850 | 16860 | 16850 | 667 |
| 371 | 20231106 | 124400 | 5820298630 | 16850 | 16850 | 16860 | 16850 | 376 |
| 372 | 20231106 | 124300 | 5813961710 | 16850 | 16860 | 16860 | 16850 | 521 |
| 373 | 20231106 | 124200 | 5805181630 | 16860 | 16860 | 16860 | 16850 | 897 |
| 374 | 20231106 | 124100 | 5790060950 | 16850 | 16850 | 16870 | 16850 | 975 |
| 375 | 20231106 | 124000 | 5773624820 | 16850 | 16870 | 16880 | 16850 | 403 |
| 376 | 20231106 | 123900 | 5766830590 | 16870 | 16870 | 16880 | 16850 | 449 |
| 377 | 20231106 | 123800 | 5759258810 | 16870 | 16870 | 16870 | 16860 | 574 |
| 378 | 20231106 | 123700 | 5749577220 | 16870 | 16850 | 16870 | 16850 | 1004 |
| 379 | 20231106 | 123600 | 5732653880 | 16860 | 16860 | 16860 | 16850 | 519 |
| 380 | 20231106 | 123500 | 5723906130 | 16850 | 16860 | 16860 | 16850 | 466 |
| 381 | 20231106 | 123400 | 5716051020 | 16850 | 16860 | 16870 | 16840 | 603 |
| 382 | 20231106 | 123300 | 5705887400 | 16860 | 16870 | 16870 | 16860 | 496 |
| 383 | 20231106 | 123200 | 5697522740 | 16870 | 16850 | 16870 | 16850 | 564 |
| 384 | 20231106 | 123100 | 5688013960 | 16850 | 16870 | 16880 | 16850 | 373 |
| 385 | 20231106 | 123000 | 5681722190 | 16870 | 16870 | 16870 | 16840 | 901 |
| 386 | 20231106 | 122900 | 5666540010 | 16830 | 16840 | 16880 | 16830 | 1212 |
| 387 | 20231106 | 122800 | 5646104140 | 16840 | 16850 | 16870 | 16840 | 1384 |
| 388 | 20231106 | 122700 | 5622774870 | 16850 | 16840 | 16860 | 16830 | 715 |
| 389 | 20231106 | 122600 | 5610729020 | 16820 | 16800 | 16860 | 16800 | 835 |
| 390 | 20231106 | 122500 | 5596677000 | 16800 | 16800 | 16810 | 16800 | 743 |
| 391 | 20231106 | 122400 | 5584190930 | 16790 | 16780 | 16790 | 16770 | 990 |
| 392 | 20231106 | 122300 | 5567575470 | 16780 | 16770 | 16800 | 16770 | 1018 |
| 393 | 20231106 | 122200 | 5550495560 | 16780 | 16790 | 16800 | 16770 | 4682 |
| 394 | 20231106 | 122100 | 5471906360 | 16790 | 16800 | 16810 | 16790 | 1291 |
| 395 | 20231106 | 122000 | 5450223810 | 16790 | 16780 | 16790 | 16770 | 1546 |
| 396 | 20231106 | 121900 | 5424284000 | 16780 | 16780 | 16790 | 16770 | 1473 |
| 397 | 20231106 | 121800 | 5399563300 | 16790 | 16780 | 16790 | 16770 | 432 |
| 398 | 20231106 | 121700 | 5392315370 | 16780 | 16790 | 16800 | 16770 | 1694 |
| 399 | 20231106 | 121600 | 5363879700 | 16790 | 16810 | 16810 | 16780 | 4574 |
| 400 | 20231106 | 121500 | 5287047190 | 16810 | 16830 | 16850 | 16810 | 2150 |
| 401 | 20231106 | 121400 | 5250856760 | 16830 | 16840 | 16860 | 16820 | 2751 |
| 402 | 20231106 | 121300 | 5204526090 | 16850 | 16870 | 16880 | 16830 | 3405 |
| 403 | 20231106 | 121200 | 5147179750 | 16880 | 16890 | 16890 | 16870 | 725 |
| 404 | 20231106 | 121100 | 5134943620 | 16890 | 16900 | 16900 | 16890 | 480 |
| 405 | 20231106 | 121000 | 5126834360 | 16900 | 16930 | 16930 | 16890 | 2516 |
| 406 | 20231106 | 120900 | 5084296580 | 16930 | 16940 | 16950 | 16920 | 1122 |
| 407 | 20231106 | 120800 | 5065299090 | 16950 | 16960 | 16970 | 16940 | 2159 |
| 408 | 20231106 | 120700 | 5028707270 | 16960 | 16990 | 17000 | 16960 | 1004 |
| 409 | 20231106 | 120600 | 5011655800 | 16990 | 17010 | 17020 | 16960 | 4013 |
| 410 | 20231106 | 120500 | 4943452460 | 17010 | 17040 | 17040 | 17010 | 1757 |
| 411 | 20231106 | 120400 | 4913538660 | 17030 | 17070 | 17070 | 17030 | 1906 |
| 412 | 20231106 | 120300 | 4881066560 | 17040 | 17120 | 17120 | 17040 | 4523 |
| 413 | 20231106 | 120200 | 4803875600 | 17110 | 17090 | 17120 | 17090 | 525 |
| 414 | 20231106 | 120100 | 4794896570 | 17090 | 17110 | 17120 | 17090 | 2098 |
| 415 | 20231106 | 120000 | 4759013750 | 17110 | 17120 | 17130 | 17110 | 1090 |
| 416 | 20231106 | 115900 | 4740355800 | 17110 | 17130 | 17130 | 17110 | 336 |
| 417 | 20231106 | 115800 | 4734604950 | 17120 | 17130 | 17140 | 17120 | 610 |
| 418 | 20231106 | 115700 | 4724158720 | 17120 | 17110 | 17120 | 17100 | 1369 |
| 419 | 20231106 | 115600 | 4700732590 | 17100 | 17100 | 17110 | 17100 | 830 |
| 420 | 20231106 | 115500 | 4686536720 | 17110 | 17110 | 17110 | 17100 | 1117 |
| 421 | 20231106 | 115400 | 4667428750 | 17100 | 17100 | 17110 | 17100 | 670 |
| 422 | 20231106 | 115300 | 4655970960 | 17100 | 17110 | 17110 | 17100 | 413 |
| 423 | 20231106 | 115200 | 4648907000 | 17100 | 17100 | 17120 | 17090 | 1505 |
| 424 | 20231106 | 115100 | 4623165080 | 17100 | 17110 | 17120 | 17100 | 693 |
| 425 | 20231106 | 115000 | 4611308530 | 17110 | 17100 | 17120 | 17090 | 554 |
| 426 | 20231106 | 114900 | 4601832680 | 17100 | 17090 | 17110 | 17090 | 518 |
| 427 | 20231106 | 114800 | 4592972920 | 17100 | 17100 | 17100 | 17090 | 800 |
| 428 | 20231106 | 114700 | 4579294930 | 17090 | 17100 | 17120 | 17090 | 515 |
| 429 | 20231106 | 114600 | 4570486480 | 17100 | 17100 | 17110 | 17100 | 450 |
| 430 | 20231106 | 114500 | 4562788510 | 17100 | 17100 | 17110 | 17090 | 983 |
| 431 | 20231106 | 114400 | 4545976930 | 17090 | 17080 | 17100 | 17080 | 1470 |
| 432 | 20231106 | 114300 | 4520856850 | 17080 | 17070 | 17090 | 17070 | 1165 |
| 433 | 20231106 | 114200 | 4500959360 | 17070 | 17080 | 17090 | 17070 | 707 |
| 434 | 20231106 | 114100 | 4488883410 | 17080 | 17080 | 17090 | 17070 | 1014 |
| 435 | 20231106 | 114000 | 4471565140 | 17080 | 17100 | 17100 | 17070 | 1551 |
| 436 | 20231106 | 113900 | 4445067950 | 17100 | 17110 | 17110 | 17100 | 1331 |
| 437 | 20231106 | 113800 | 4422300060 | 17100 | 17100 | 17110 | 17090 | 869 |
| 438 | 20231106 | 113700 | 4407439870 | 17110 | 17090 | 17110 | 17090 | 643 |
| 439 | 20231106 | 113600 | 4396446020 | 17090 | 17100 | 17110 | 17090 | 1149 |
| 440 | 20231106 | 113500 | 4376797660 | 17090 | 17100 | 17110 | 17090 | 412 |
| 441 | 20231106 | 113400 | 4369752310 | 17100 | 17110 | 17110 | 17100 | 881 |
| 442 | 20231106 | 113300 | 4354682450 | 17110 | 17120 | 17120 | 17110 | 1036 |
| 443 | 20231106 | 113200 | 4336947270 | 17120 | 17120 | 17130 | 17110 | 604 |
| 444 | 20231106 | 113100 | 4326607330 | 17120 | 17130 | 17140 | 17110 | 2952 |
| 445 | 20231106 | 113000 | 4276054140 | 17130 | 17130 | 17140 | 17130 | 1384 |
| 446 | 20231106 | 112900 | 4252338860 | 17130 | 17160 | 17170 | 17130 | 2921 |
| 447 | 20231106 | 112800 | 4202260100 | 17170 | 17180 | 17190 | 17150 | 1573 |
| 448 | 20231106 | 112700 | 4175262270 | 17170 | 17190 | 17210 | 17170 | 1017 |
| 449 | 20231106 | 112600 | 4157793150 | 17200 | 17230 | 17230 | 17200 | 1141 |
| 450 | 20231106 | 112500 | 4138155280 | 17230 | 17230 | 17240 | 17220 | 519 |
| 451 | 20231106 | 112400 | 4129214300 | 17230 | 17230 | 17240 | 17220 | 506 |
| 452 | 20231106 | 112300 | 4120495800 | 17230 | 17230 | 17230 | 17210 | 665 |
| 453 | 20231106 | 112200 | 4109045080 | 17230 | 17260 | 17260 | 17220 | 500 |
| 454 | 20231106 | 112100 | 4100428160 | 17250 | 17230 | 17270 | 17230 | 637 |
| 455 | 20231106 | 112000 | 4089439490 | 17220 | 17250 | 17260 | 17220 | 900 |
| 456 | 20231106 | 111900 | 4073914650 | 17260 | 17250 | 17260 | 17230 | 1110 |
| 457 | 20231106 | 111800 | 4054769090 | 17230 | 17220 | 17260 | 17190 | 695 |
| 458 | 20231106 | 111700 | 4042804440 | 17230 | 17150 | 17260 | 17140 | 1861 |
| 459 | 20231106 | 111600 | 4010882140 | 17160 | 17240 | 17240 | 17130 | 5420 |
| 460 | 20231106 | 111500 | 3917697040 | 17240 | 17300 | 17300 | 17240 | 5960 |
| 461 | 20231106 | 111400 | 3814793460 | 17300 | 17300 | 17300 | 17290 | 398 |
| 462 | 20231106 | 111300 | 3807909100 | 17300 | 17290 | 17300 | 17290 | 1018 |
| 463 | 20231106 | 111200 | 3790298290 | 17300 | 17240 | 17300 | 17230 | 5053 |
| 464 | 20231106 | 111100 | 3703012190 | 17230 | 17240 | 17240 | 17230 | 2047 |
| 465 | 20231106 | 111000 | 3667731530 | 17230 | 17230 | 17240 | 17220 | 968 |
| 466 | 20231106 | 110900 | 3651051340 | 17240 | 17240 | 17240 | 17220 | 1590 |
| 467 | 20231106 | 110800 | 3623652410 | 17240 | 17230 | 17240 | 17230 | 570 |
| 468 | 20231106 | 110700 | 3613829140 | 17240 | 17240 | 17240 | 17230 | 547 |
| 469 | 20231106 | 110600 | 3604402090 | 17230 | 17230 | 17240 | 17230 | 608 |
| 470 | 20231106 | 110500 | 3593923070 | 17230 | 17240 | 17240 | 17230 | 369 |
| 471 | 20231106 | 110400 | 3587565150 | 17240 | 17230 | 17240 | 17230 | 1309 |
| 472 | 20231106 | 110300 | 3565006690 | 17230 | 17230 | 17230 | 17220 | 953 |
| 473 | 20231106 | 110200 | 3548590320 | 17230 | 17230 | 17230 | 17220 | 604 |
| 474 | 20231106 | 110100 | 3538185870 | 17240 | 17220 | 17240 | 17220 | 937 |
| 475 | 20231106 | 110000 | 3522041760 | 17230 | 17220 | 17230 | 17210 | 1306 |
| 476 | 20231106 | 105900 | 3499550640 | 17220 | 17210 | 17230 | 17210 | 1340 |
| 477 | 20231106 | 105800 | 3476486580 | 17210 | 17200 | 17210 | 17200 | 523 |
| 478 | 20231106 | 105700 | 3467488130 | 17190 | 17190 | 17210 | 17190 | 8012 |
| 479 | 20231106 | 105600 | 3329683230 | 17200 | 17190 | 17200 | 17190 | 242 |
| 480 | 20231106 | 105500 | 3325522630 | 17200 | 17190 | 17200 | 17190 | 549 |
| 481 | 20231106 | 105400 | 3316082770 | 17200 | 17200 | 17200 | 17190 | 296 |
| 482 | 20231106 | 105300 | 3310992690 | 17190 | 17190 | 17200 | 17190 | 1554 |
| 483 | 20231106 | 105200 | 3284272020 | 17200 | 17190 | 17200 | 17180 | 2347 |
| 484 | 20231106 | 105100 | 3243924850 | 17180 | 17190 | 17190 | 17170 | 406 |
| 485 | 20231106 | 105000 | 3236949500 | 17180 | 17170 | 17190 | 17160 | 6409 |
| 486 | 20231106 | 104900 | 3126857950 | 17160 | 17160 | 17160 | 17150 | 461 |
| 487 | 20231106 | 104800 | 3118947660 | 17160 | 17170 | 17170 | 17150 | 1087 |
| 488 | 20231106 | 104700 | 3100292210 | 17170 | 17170 | 17170 | 17160 | 722 |
| 489 | 20231106 | 104600 | 3087897370 | 17170 | 17160 | 17170 | 17160 | 129 |
| 490 | 20231106 | 104500 | 3085682450 | 17170 | 17170 | 17170 | 17160 | 307 |
| 491 | 20231106 | 104400 | 3080411850 | 17170 | 17160 | 17170 | 17160 | 64 |
| 492 | 20231106 | 104300 | 3079313220 | 17150 | 17150 | 17170 | 17140 | 1172 |
| 493 | 20231106 | 104200 | 3059203300 | 17150 | 17150 | 17160 | 17150 | 209 |
| 494 | 20231106 | 104100 | 3055617330 | 17150 | 17160 | 17160 | 17150 | 940 |
| 495 | 20231106 | 104000 | 3039490570 | 17160 | 17160 | 17160 | 17150 | 758 |
| 496 | 20231106 | 103900 | 3026488890 | 17160 | 17150 | 17160 | 17140 | 431 |
| 497 | 20231106 | 103800 | 3019095930 | 17150 | 17140 | 17150 | 17140 | 327 |
| 498 | 20231106 | 103700 | 3013489260 | 17140 | 17080 | 17140 | 17080 | 710 |
| 499 | 20231106 | 103600 | 3001354870 | 17090 | 17090 | 17090 | 17020 | 3793 |
| 500 | 20231106 | 103500 | 2936709190 | 17090 | 17140 | 17140 | 17090 | 872 |
| 501 | 20231106 | 103400 | 2921777160 | 17140 | 17160 | 17170 | 17140 | 1377 |
| 502 | 20231106 | 103300 | 2898153110 | 17160 | 17130 | 17160 | 17120 | 2461 |
| 503 | 20231106 | 103200 | 2855960870 | 17120 | 17110 | 17130 | 17110 | 1199 |
| 504 | 20231106 | 103100 | 2835437200 | 17100 | 17100 | 17110 | 17100 | 205 |
| 505 | 20231106 | 103000 | 2831931370 | 17100 | 17070 | 17110 | 17060 | 1623 |
| 506 | 20231106 | 102900 | 2804201140 | 17070 | 17070 | 17080 | 17050 | 434 |
| 507 | 20231106 | 102800 | 2796795180 | 17090 | 17050 | 17090 | 17050 | 1419 |
| 508 | 20231106 | 102700 | 2772575270 | 17040 | 17020 | 17050 | 17020 | 1669 |
| 509 | 20231106 | 102600 | 2744154250 | 17020 | 17040 | 17040 | 17020 | 395 |
| 510 | 20231106 | 102500 | 2737427530 | 17030 | 17050 | 17060 | 17030 | 407 |
| 511 | 20231106 | 102400 | 2730491480 | 17060 | 17060 | 17060 | 17050 | 343 |
| 512 | 20231106 | 102300 | 2724641230 | 17060 | 17060 | 17070 | 17040 | 967 |
| 513 | 20231106 | 102200 | 2708152000 | 17060 | 17090 | 17090 | 17060 | 582 |
| 514 | 20231106 | 102100 | 2698217980 | 17090 | 17080 | 17100 | 17080 | 1744 |
| 515 | 20231106 | 102000 | 2668421960 | 17080 | 17040 | 17080 | 17040 | 2093 |
| 516 | 20231106 | 101900 | 2632708790 | 17040 | 17010 | 17050 | 17010 | 2243 |
| 517 | 20231106 | 101800 | 2594471550 | 17010 | 16980 | 17040 | 16980 | 1490 |
| 518 | 20231106 | 101700 | 2569124420 | 17000 | 16980 | 17000 | 16970 | 718 |
| 519 | 20231106 | 101600 | 2556928640 | 16990 | 16990 | 17000 | 16990 | 258 |
| 520 | 20231106 | 101500 | 2552544250 | 17000 | 17010 | 17020 | 17000 | 1280 |
| 521 | 20231106 | 101400 | 2530778090 | 17010 | 16990 | 17010 | 16990 | 724 |
| 522 | 20231106 | 101300 | 2518470350 | 16990 | 17000 | 17000 | 16990 | 113 |
| 523 | 20231106 | 101200 | 2516549410 | 16990 | 16980 | 17000 | 16970 | 470 |
| 524 | 20231106 | 101100 | 2508566970 | 16980 | 16980 | 16990 | 16980 | 463 |
| 525 | 20231106 | 101000 | 2500703190 | 16990 | 17000 | 17000 | 16980 | 1386 |
| 526 | 20231106 | 100900 | 2477149480 | 17010 | 17020 | 17020 | 17010 | 693 |
| 527 | 20231106 | 100800 | 2465358780 | 17010 | 17040 | 17040 | 17010 | 947 |
| 528 | 20231106 | 100700 | 2449243170 | 17040 | 16980 | 17040 | 16980 | 3497 |
| 529 | 20231106 | 100600 | 2389773710 | 17000 | 17000 | 17000 | 16980 | 1127 |
| 530 | 20231106 | 100500 | 2370617440 | 17000 | 16920 | 17000 | 16920 | 3690 |
| 531 | 20231106 | 100400 | 2308086290 | 16920 | 16920 | 16930 | 16920 | 235 |
| 532 | 20231106 | 100300 | 2304108590 | 16930 | 16940 | 16940 | 16920 | 490 |
| 533 | 20231106 | 100200 | 2295812690 | 16930 | 16940 | 16940 | 16930 | 397 |
| 534 | 20231106 | 100100 | 2289089500 | 16950 | 16940 | 16950 | 16930 | 978 |
| 535 | 20231106 | 100000 | 2272530040 | 16950 | 16950 | 16950 | 16940 | 568 |
| 536 | 20231106 | 095900 | 2262906210 | 16950 | 16950 | 16950 | 16940 | 86 |
| 537 | 20231106 | 095800 | 2261448920 | 16940 | 16940 | 16960 | 16930 | 399 |
| 538 | 20231106 | 095700 | 2254687000 | 16940 | 16930 | 16970 | 16930 | 380 |
| 539 | 20231106 | 095600 | 2248251140 | 16940 | 16980 | 16990 | 16940 | 2336 |
| 540 | 20231106 | 095500 | 2208630660 | 16980 | 16990 | 16990 | 16980 | 504 |
| 541 | 20231106 | 095400 | 2200071520 | 16990 | 16990 | 16990 | 16970 | 665 |
| 542 | 20231106 | 095300 | 2188777980 | 16980 | 16980 | 16990 | 16980 | 437 |
| 543 | 20231106 | 095200 | 2181354860 | 16980 | 16970 | 17000 | 16970 | 296 |
| 544 | 20231106 | 095100 | 2176329560 | 16980 | 17010 | 17010 | 16960 | 3336 |
| 545 | 20231106 | 095000 | 2119666520 | 17010 | 17030 | 17030 | 17000 | 1917 |
| 546 | 20231106 | 094900 | 2087052140 | 17030 | 17040 | 17040 | 17020 | 2193 |
| 547 | 20231106 | 094800 | 2049704180 | 17030 | 17050 | 17050 | 17030 | 1944 |
| 548 | 20231106 | 094700 | 2016582650 | 17050 | 17030 | 17050 | 17030 | 548 |
| 549 | 20231106 | 094600 | 2007246640 | 17030 | 17070 | 17070 | 17030 | 2372 |
| 550 | 20231106 | 094500 | 1966798890 | 17070 | 17100 | 17100 | 17070 | 1132 |
| 551 | 20231106 | 094400 | 1947460360 | 17100 | 17100 | 17100 | 17080 | 1051 |
| 552 | 20231106 | 094300 | 1929492480 | 17090 | 17110 | 17120 | 17090 | 915 |
| 553 | 20231106 | 094200 | 1913845150 | 17110 | 17120 | 17120 | 17100 | 883 |
| 554 | 20231106 | 094100 | 1898736530 | 17120 | 17120 | 17130 | 17100 | 902 |
| 555 | 20231106 | 094000 | 1883294830 | 17130 | 17120 | 17130 | 17110 | 912 |
| 556 | 20231106 | 093900 | 1867679890 | 17120 | 17130 | 17130 | 17120 | 404 |
| 557 | 20231106 | 093800 | 1860760920 | 17130 | 17130 | 17130 | 17120 | 373 |
| 558 | 20231106 | 093700 | 1854373460 | 17130 | 17130 | 17150 | 17130 | 511 |
| 559 | 20231106 | 093600 | 1845614120 | 17130 | 17130 | 17140 | 17130 | 704 |
| 560 | 20231106 | 093500 | 1833548280 | 17140 | 17130 | 17150 | 17130 | 571 |
| 561 | 20231106 | 093400 | 1823762580 | 17140 | 17150 | 17150 | 17130 | 578 |
| 562 | 20231106 | 093300 | 1813853390 | 17150 | 17130 | 17180 | 17130 | 6089 |
| 563 | 20231106 | 093200 | 1709367040 | 17130 | 17140 | 17140 | 17100 | 289 |
| 564 | 20231106 | 093100 | 1704417980 | 17100 | 17120 | 17150 | 17100 | 2035 |
| 565 | 20231106 | 093000 | 1669554430 | 17120 | 17140 | 17150 | 17120 | 891 |
| 566 | 20231106 | 092900 | 1654289840 | 17150 | 17150 | 17170 | 17140 | 1265 |
| 567 | 20231106 | 092800 | 1632598220 | 17150 | 17150 | 17180 | 17150 | 3040 |
| 568 | 20231106 | 092700 | 1580410730 | 17140 | 17150 | 17160 | 17130 | 1351 |
| 569 | 20231106 | 092600 | 1557248750 | 17150 | 17170 | 17170 | 17150 | 1254 |
| 570 | 20231106 | 092500 | 1535732940 | 17170 | 17150 | 17170 | 17150 | 2289 |
| 571 | 20231106 | 092400 | 1496455590 | 17140 | 17130 | 17160 | 17110 | 4836 |
| 572 | 20231106 | 092300 | 1413587810 | 17110 | 17050 | 17120 | 17050 | 7386 |
| 573 | 20231106 | 092200 | 1287326650 | 17050 | 17040 | 17080 | 17030 | 3329 |
| 574 | 20231106 | 092100 | 1230539080 | 17050 | 17020 | 17070 | 17020 | 1468 |
| 575 | 20231106 | 092000 | 1205523320 | 17020 | 17030 | 17030 | 17000 | 1313 |
| 576 | 20231106 | 091900 | 1183185730 | 17000 | 17090 | 17100 | 17000 | 1711 |
| 577 | 20231106 | 091800 | 1154067100 | 17110 | 17010 | 17140 | 17000 | 9765 |
| 578 | 20231106 | 091700 | 987468650 | 17020 | 16850 | 17040 | 16850 | 14920 |
| 579 | 20231106 | 091600 | 734508520 | 16860 | 16810 | 16870 | 16800 | 3963 |
| 580 | 20231106 | 091500 | 667777800 | 16810 | 16810 | 16820 | 16800 | 189 |
| 581 | 20231106 | 091400 | 664600760 | 16810 | 16820 | 16820 | 16800 | 1748 |
| 582 | 20231106 | 091300 | 635228770 | 16810 | 16810 | 16820 | 16790 | 3190 |
| 583 | 20231106 | 091200 | 581615120 | 16800 | 16800 | 16810 | 16800 | 2055 |
| 584 | 20231106 | 091100 | 547090480 | 16800 | 16800 | 16810 | 16790 | 932 |
| 585 | 20231106 | 091000 | 531430770 | 16790 | 16800 | 16800 | 16780 | 832 |
| 586 | 20231106 | 090900 | 517458410 | 16800 | 16780 | 16810 | 16770 | 1269 |
| 587 | 20231106 | 090800 | 496159150 | 16770 | 16850 | 16860 | 16770 | 1532 |
| 588 | 20231106 | 090700 | 470422970 | 16860 | 16770 | 16860 | 16770 | 2827 |
| 589 | 20231106 | 090600 | 422879860 | 16780 | 16700 | 16780 | 16700 | 2193 |
| 590 | 20231106 | 090500 | 386162740 | 16720 | 16760 | 16770 | 16680 | 3342 |
| 591 | 20231106 | 090400 | 330282330 | 16760 | 16750 | 16790 | 16750 | 1902 |
| 592 | 20231106 | 090300 | 298404420 | 16750 | 16850 | 16850 | 16750 | 1729 |
| 593 | 20231106 | 090200 | 269400490 | 16800 | 16770 | 16860 | 16760 | 2437 |
| 594 | 20231106 | 090100 | 228381490 | 16760 | 16900 | 16920 | 16700 | 1644 |
| 595 | 20231106 | 090000 | 200672030 | 16920 | 16950 | 16960 | 16920 | 11840 |