31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 183900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 5693 |
| 3 | 20231101 | 183800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 4 | 20231101 | 183700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 5 | 20231101 | 183600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 6 | 20231101 | 183500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 7 | 20231101 | 183400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 8 | 20231101 | 183300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 9 | 20231101 | 183200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 10 | 20231101 | 183100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 11 | 20231101 | 183000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 12 | 20231101 | 182900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 13 | 20231101 | 182800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 14 | 20231101 | 182700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 15 | 20231101 | 182600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 16 | 20231101 | 182500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 17 | 20231101 | 182400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 18 | 20231101 | 182300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 19 | 20231101 | 182200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 20 | 20231101 | 182100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 21 | 20231101 | 182000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 22 | 20231101 | 181900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 23 | 20231101 | 181800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 24 | 20231101 | 181700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 25 | 20231101 | 181600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 26 | 20231101 | 181500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 27 | 20231101 | 181400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 28 | 20231101 | 181300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 29 | 20231101 | 181200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 30 | 20231101 | 181100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 31 | 20231101 | 181000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 32 | 20231101 | 180900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 5693 |
| 33 | 20231101 | 180800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 34 | 20231101 | 180700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 35 | 20231101 | 180600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 36 | 20231101 | 180500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 37 | 20231101 | 180400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 38 | 20231101 | 180300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 39 | 20231101 | 180200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 40 | 20231101 | 180100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 41 | 20231101 | 180000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 42 | 20231101 | 175900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 43 | 20231101 | 175800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 44 | 20231101 | 175700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 45 | 20231101 | 175600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 46 | 20231101 | 175500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 47 | 20231101 | 175400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 48 | 20231101 | 175300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 49 | 20231101 | 175200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 50 | 20231101 | 175100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 51 | 20231101 | 175000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 52 | 20231101 | 174900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 53 | 20231101 | 174800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 54 | 20231101 | 174700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 55 | 20231101 | 174600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 56 | 20231101 | 174500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 57 | 20231101 | 174400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 58 | 20231101 | 174300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 59 | 20231101 | 174200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 60 | 20231101 | 174100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 61 | 20231101 | 174000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 62 | 20231101 | 173900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 5693 |
| 63 | 20231101 | 173800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 64 | 20231101 | 173700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 65 | 20231101 | 173600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 66 | 20231101 | 173500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 67 | 20231101 | 173400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 68 | 20231101 | 173300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 69 | 20231101 | 173200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 70 | 20231101 | 173100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 71 | 20231101 | 173000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 72 | 20231101 | 172900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 73 | 20231101 | 172800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 74 | 20231101 | 172700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 75 | 20231101 | 172600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 76 | 20231101 | 172500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 77 | 20231101 | 172400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 78 | 20231101 | 172300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 79 | 20231101 | 172200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 80 | 20231101 | 172100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 81 | 20231101 | 172000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 82 | 20231101 | 171900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 83 | 20231101 | 171800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 84 | 20231101 | 171700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 85 | 20231101 | 171600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 86 | 20231101 | 171500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 87 | 20231101 | 171400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 88 | 20231101 | 171300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 89 | 20231101 | 171200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 90 | 20231101 | 171100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 91 | 20231101 | 171000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 92 | 20231101 | 170900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 5693 |
| 93 | 20231101 | 170800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 94 | 20231101 | 170700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 95 | 20231101 | 170600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 96 | 20231101 | 170500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 97 | 20231101 | 170400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 98 | 20231101 | 170300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 99 | 20231101 | 170200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 100 | 20231101 | 170100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 101 | 20231101 | 170000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 102 | 20231101 | 165900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 103 | 20231101 | 165800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 104 | 20231101 | 165700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 105 | 20231101 | 165600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 106 | 20231101 | 165500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 107 | 20231101 | 165400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 108 | 20231101 | 165300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 109 | 20231101 | 165200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 110 | 20231101 | 165100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 111 | 20231101 | 165000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 112 | 20231101 | 164900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 113 | 20231101 | 164800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 114 | 20231101 | 164700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 115 | 20231101 | 164600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 116 | 20231101 | 164500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 117 | 20231101 | 164400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 118 | 20231101 | 164300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 119 | 20231101 | 164200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 120 | 20231101 | 164100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 121 | 20231101 | 164000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 122 | 20231101 | 163900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 5693 |
| 123 | 20231101 | 163800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 124 | 20231101 | 163700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 125 | 20231101 | 163600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 126 | 20231101 | 163500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 127 | 20231101 | 163400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 128 | 20231101 | 163300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 129 | 20231101 | 163200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 130 | 20231101 | 163100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 131 | 20231101 | 163000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 132 | 20231101 | 162900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 133 | 20231101 | 162800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 134 | 20231101 | 162700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 135 | 20231101 | 162600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 136 | 20231101 | 162500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 137 | 20231101 | 162400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 138 | 20231101 | 162300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 139 | 20231101 | 162200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 140 | 20231101 | 162100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 141 | 20231101 | 162000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 142 | 20231101 | 161900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 143 | 20231101 | 161800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 144 | 20231101 | 161700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 145 | 20231101 | 161600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 146 | 20231101 | 161500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 147 | 20231101 | 161400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 148 | 20231101 | 161300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 149 | 20231101 | 161200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 150 | 20231101 | 161100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 151 | 20231101 | 161000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 152 | 20231101 | 160900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 5693 |
| 153 | 20231101 | 160800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 154 | 20231101 | 160700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 155 | 20231101 | 160600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 156 | 20231101 | 160500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 157 | 20231101 | 160400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 158 | 20231101 | 160300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 159 | 20231101 | 160200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 160 | 20231101 | 160100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 161 | 20231101 | 160000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 162 | 20231101 | 155900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 163 | 20231101 | 155800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 164 | 20231101 | 155700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 165 | 20231101 | 155600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 166 | 20231101 | 155500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 167 | 20231101 | 155400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 168 | 20231101 | 155300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 169 | 20231101 | 155200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 170 | 20231101 | 155100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 171 | 20231101 | 155000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 172 | 20231101 | 154900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 173 | 20231101 | 154800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 174 | 20231101 | 154700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 175 | 20231101 | 154600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 176 | 20231101 | 154500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 177 | 20231101 | 154400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 178 | 20231101 | 154300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 179 | 20231101 | 154200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 180 | 20231101 | 154100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 181 | 20231101 | 154000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 182 | 20231101 | 153900 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 5693 |
| 183 | 20231101 | 153800 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 184 | 20231101 | 153700 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 185 | 20231101 | 153600 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 186 | 20231101 | 153500 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 187 | 20231101 | 153400 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 188 | 20231101 | 153300 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 189 | 20231101 | 153200 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 190 | 20231101 | 153100 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 0 |
| 191 | 20231101 | 153000 | 3083131390 | 13000 | 13000 | 13000 | 13000 | 5693 |
| 192 | 20231101 | 152900 | 3009122390 | 12900 | 12900 | 12900 | 12900 | 0 |
| 193 | 20231101 | 152800 | 3009122390 | 12900 | 12900 | 12900 | 12900 | 0 |
| 194 | 20231101 | 152700 | 3009122390 | 12900 | 12900 | 12900 | 12900 | 0 |
| 195 | 20231101 | 152600 | 3009122390 | 12900 | 12900 | 12900 | 12900 | 0 |
| 196 | 20231101 | 152500 | 3009122390 | 12900 | 12900 | 12900 | 12900 | 0 |
| 197 | 20231101 | 152400 | 3009122390 | 12900 | 12900 | 12900 | 12900 | 0 |
| 198 | 20231101 | 152300 | 3009122390 | 12900 | 12900 | 12900 | 12900 | 0 |
| 199 | 20231101 | 152200 | 3009122390 | 12900 | 12900 | 12900 | 12900 | 0 |
| 200 | 20231101 | 152100 | 3009122390 | 12900 | 12900 | 12900 | 12900 | 0 |
| 201 | 20231101 | 152000 | 3009122390 | 12900 | 12900 | 12900 | 12900 | 0 |
| 202 | 20231101 | 151900 | 3009122390 | 12900 | 12900 | 12910 | 12850 | 463 |
| 203 | 20231101 | 151800 | 3003155220 | 12900 | 12830 | 12900 | 12830 | 217 |
| 204 | 20231101 | 151700 | 3000356890 | 12830 | 12830 | 12840 | 12830 | 1484 |
| 205 | 20231101 | 151600 | 2981307580 | 12820 | 12840 | 12840 | 12820 | 109 |
| 206 | 20231101 | 151500 | 2979908040 | 12840 | 12840 | 12840 | 12810 | 2370 |
| 207 | 20231101 | 151400 | 2949518740 | 12840 | 12840 | 12840 | 12840 | 338 |
| 208 | 20231101 | 151300 | 2945178820 | 12830 | 12830 | 12830 | 12830 | 158 |
| 209 | 20231101 | 151200 | 2943151680 | 12840 | 12850 | 12850 | 12830 | 413 |
| 210 | 20231101 | 151100 | 2937848850 | 12850 | 12860 | 12860 | 12850 | 48 |
| 211 | 20231101 | 151000 | 2937232040 | 12860 | 12850 | 12860 | 12850 | 17 |
| 212 | 20231101 | 150900 | 2937013450 | 12840 | 12850 | 12870 | 12830 | 303 |
| 213 | 20231101 | 150800 | 2933121550 | 12880 | 12900 | 12900 | 12850 | 126 |
| 214 | 20231101 | 150700 | 2931497340 | 12850 | 12870 | 12870 | 12850 | 404 |
| 215 | 20231101 | 150600 | 2926302620 | 12860 | 12850 | 12860 | 12840 | 679 |
| 216 | 20231101 | 150500 | 2917576210 | 12860 | 12860 | 12860 | 12860 | 164 |
| 217 | 20231101 | 150400 | 2915467170 | 12860 | 12870 | 12870 | 12860 | 336 |
| 218 | 20231101 | 150300 | 2911146200 | 12870 | 12880 | 12880 | 12860 | 420 |
| 219 | 20231101 | 150200 | 2905740930 | 12880 | 12880 | 12880 | 12870 | 310 |
| 220 | 20231101 | 150100 | 2901749480 | 12880 | 12900 | 12900 | 12870 | 1208 |
| 221 | 20231101 | 150000 | 2886173830 | 12910 | 12910 | 12920 | 12900 | 1364 |
| 222 | 20231101 | 145900 | 2868563140 | 12890 | 12870 | 12890 | 12870 | 290 |
| 223 | 20231101 | 145800 | 2864827970 | 12860 | 12870 | 12870 | 12860 | 164 |
| 224 | 20231101 | 145700 | 2862718740 | 12860 | 12860 | 12860 | 12850 | 314 |
| 225 | 20231101 | 145600 | 2858680750 | 12860 | 12850 | 12860 | 12850 | 870 |
| 226 | 20231101 | 145500 | 2847501200 | 12850 | 12850 | 12850 | 12850 | 3 |
| 227 | 20231101 | 145400 | 2847462650 | 12850 | 12840 | 12850 | 12830 | 744 |
| 228 | 20231101 | 145300 | 2837912740 | 12840 | 12850 | 12860 | 12840 | 281 |
| 229 | 20231101 | 145200 | 2834302370 | 12860 | 12860 | 12860 | 12860 | 43 |
| 230 | 20231101 | 145100 | 2833749390 | 12860 | 12870 | 12870 | 12860 | 360 |
| 231 | 20231101 | 145000 | 2829119580 | 12870 | 12870 | 12870 | 12870 | 11 |
| 232 | 20231101 | 144900 | 2828978010 | 12870 | 12880 | 12880 | 12870 | 293 |
| 233 | 20231101 | 144800 | 2825205610 | 12880 | 12880 | 12880 | 12870 | 44 |
| 234 | 20231101 | 144700 | 2824638910 | 12880 | 12880 | 12890 | 12880 | 240 |
| 235 | 20231101 | 144600 | 2821546250 | 12880 | 12860 | 12880 | 12860 | 375 |
| 236 | 20231101 | 144500 | 2816719840 | 12860 | 12860 | 12860 | 12860 | 36 |
| 237 | 20231101 | 144400 | 2816256880 | 12860 | 12860 | 12860 | 12850 | 83 |
| 238 | 20231101 | 144300 | 2815189690 | 12850 | 12850 | 12850 | 12850 | 206 |
| 239 | 20231101 | 144200 | 2812542590 | 12840 | 12870 | 12870 | 12840 | 940 |
| 240 | 20231101 | 144100 | 2800464820 | 12880 | 12880 | 12880 | 12880 | 1 |
| 241 | 20231101 | 144000 | 2800451940 | 12880 | 12880 | 12880 | 12870 | 10 |
| 242 | 20231101 | 143900 | 2800323180 | 12870 | 12870 | 12870 | 12870 | 0 |
| 243 | 20231101 | 143800 | 2800323180 | 12870 | 12850 | 12870 | 12850 | 35 |
| 244 | 20231101 | 143700 | 2799873310 | 12850 | 12860 | 12860 | 12830 | 674 |
| 245 | 20231101 | 143600 | 2791220920 | 12870 | 12880 | 12880 | 12870 | 451 |
| 246 | 20231101 | 143500 | 2785413650 | 12890 | 12890 | 12910 | 12890 | 501 |
| 247 | 20231101 | 143400 | 2778955740 | 12890 | 12900 | 12900 | 12890 | 195 |
| 248 | 20231101 | 143300 | 2776441260 | 12910 | 12910 | 12910 | 12910 | 1 |
| 249 | 20231101 | 143200 | 2776428350 | 12900 | 12920 | 12920 | 12900 | 86 |
| 250 | 20231101 | 143100 | 2775318730 | 12920 | 12910 | 12920 | 12910 | 90 |
| 251 | 20231101 | 143000 | 2774156230 | 12900 | 12900 | 12920 | 12890 | 534 |
| 252 | 20231101 | 142900 | 2767272520 | 12920 | 12920 | 12920 | 12920 | 0 |
| 253 | 20231101 | 142800 | 2767272520 | 12920 | 12910 | 12920 | 12910 | 409 |
| 254 | 20231101 | 142700 | 2761988630 | 12900 | 12920 | 12920 | 12880 | 442 |
| 255 | 20231101 | 142600 | 2756284760 | 12920 | 12930 | 12930 | 12920 | 38 |
| 256 | 20231101 | 142500 | 2755793460 | 12930 | 12960 | 12960 | 12930 | 769 |
| 257 | 20231101 | 142400 | 2745844760 | 12960 | 12940 | 12970 | 12940 | 965 |
| 258 | 20231101 | 142300 | 2733338380 | 12940 | 12950 | 12970 | 12940 | 1008 |
| 259 | 20231101 | 142200 | 2720286650 | 12950 | 12970 | 12990 | 12950 | 595 |
| 260 | 20231101 | 142100 | 2712561040 | 12960 | 12920 | 12960 | 12920 | 425 |
| 261 | 20231101 | 142000 | 2707061670 | 12900 | 12890 | 12900 | 12890 | 293 |
| 262 | 20231101 | 141900 | 2703282570 | 12880 | 12880 | 12880 | 12880 | 5 |
| 263 | 20231101 | 141800 | 2703218170 | 12870 | 12870 | 12870 | 12870 | 10 |
| 264 | 20231101 | 141700 | 2703089470 | 12850 | 12830 | 12850 | 12830 | 527 |
| 265 | 20231101 | 141600 | 2696323060 | 12820 | 12820 | 12840 | 12820 | 37 |
| 266 | 20231101 | 141500 | 2695848460 | 12840 | 12830 | 12850 | 12830 | 355 |
| 267 | 20231101 | 141400 | 2691290460 | 12820 | 12790 | 12820 | 12790 | 67 |
| 268 | 20231101 | 141300 | 2690432030 | 12790 | 12800 | 12800 | 12790 | 69 |
| 269 | 20231101 | 141200 | 2689549370 | 12780 | 12790 | 12790 | 12780 | 240 |
| 270 | 20231101 | 141100 | 2686481260 | 12790 | 12790 | 12790 | 12790 | 128 |
| 271 | 20231101 | 141000 | 2684844140 | 12790 | 12820 | 12820 | 12790 | 1372 |
| 272 | 20231101 | 140900 | 2667276630 | 12820 | 12820 | 12830 | 12810 | 303 |
| 273 | 20231101 | 140800 | 2663392360 | 12820 | 12830 | 12850 | 12820 | 356 |
| 274 | 20231101 | 140700 | 2658827060 | 12830 | 12860 | 12860 | 12830 | 624 |
| 275 | 20231101 | 140600 | 2650811920 | 12870 | 12900 | 12900 | 12870 | 435 |
| 276 | 20231101 | 140500 | 2645208590 | 12910 | 12920 | 12920 | 12910 | 497 |
| 277 | 20231101 | 140400 | 2638792310 | 12910 | 12910 | 12910 | 12910 | 7 |
| 278 | 20231101 | 140300 | 2638701940 | 12920 | 12930 | 12930 | 12920 | 41 |
| 279 | 20231101 | 140200 | 2638171840 | 12930 | 12890 | 12930 | 12890 | 61 |
| 280 | 20231101 | 140100 | 2637385010 | 12900 | 12900 | 12900 | 12890 | 102 |
| 281 | 20231101 | 140000 | 2636069310 | 12900 | 12900 | 12900 | 12900 | 0 |
| 282 | 20231101 | 135900 | 2636069310 | 12900 | 12890 | 12900 | 12880 | 80 |
| 283 | 20231101 | 135800 | 2635038050 | 12880 | 12870 | 12880 | 12860 | 572 |
| 284 | 20231101 | 135700 | 2627673810 | 12870 | 12870 | 12870 | 12870 | 159 |
| 285 | 20231101 | 135600 | 2625627480 | 12870 | 12870 | 12870 | 12870 | 0 |
| 286 | 20231101 | 135500 | 2625627480 | 12870 | 12870 | 12870 | 12870 | 23 |
| 287 | 20231101 | 135400 | 2625331470 | 12880 | 12880 | 12880 | 12880 | 0 |
| 288 | 20231101 | 135300 | 2625331470 | 12880 | 12880 | 12880 | 12880 | 1 |
| 289 | 20231101 | 135200 | 2625318590 | 12870 | 12870 | 12870 | 12860 | 33 |
| 290 | 20231101 | 135100 | 2624893980 | 12860 | 12860 | 12860 | 12860 | 176 |
| 291 | 20231101 | 135000 | 2622630620 | 12840 | 12850 | 12850 | 12840 | 134 |
| 292 | 20231101 | 134900 | 2620909110 | 12850 | 12850 | 12860 | 12850 | 205 |
| 293 | 20231101 | 134800 | 2618274850 | 12850 | 12860 | 12860 | 12850 | 38 |
| 294 | 20231101 | 134700 | 2617786340 | 12860 | 12870 | 12870 | 12860 | 193 |
| 295 | 20231101 | 134600 | 2615303340 | 12880 | 12870 | 12880 | 12870 | 301 |
| 296 | 20231101 | 134500 | 2611429140 | 12880 | 12880 | 12880 | 12880 | 69 |
| 297 | 20231101 | 134400 | 2610540420 | 12880 | 12870 | 12880 | 12870 | 238 |
| 298 | 20231101 | 134300 | 2607475360 | 12870 | 12890 | 12890 | 12870 | 41 |
| 299 | 20231101 | 134200 | 2606947670 | 12890 | 12860 | 12890 | 12860 | 174 |
| 300 | 20231101 | 134100 | 2604710000 | 12860 | 12870 | 12870 | 12860 | 15 |
| 301 | 20231101 | 134000 | 2604517040 | 12890 | 12890 | 12890 | 12890 | 0 |
| 302 | 20231101 | 133900 | 2604517040 | 12890 | 12860 | 12890 | 12860 | 655 |
| 303 | 20231101 | 133800 | 2596087590 | 12860 | 12870 | 12870 | 12860 | 41 |
| 304 | 20231101 | 133700 | 2595560320 | 12840 | 12870 | 12870 | 12840 | 1662 |
| 305 | 20231101 | 133600 | 2574188480 | 12910 | 12900 | 12910 | 12850 | 1248 |
| 306 | 20231101 | 133500 | 2558136810 | 12910 | 12900 | 12910 | 12900 | 3 |
| 307 | 20231101 | 133400 | 2558098100 | 12870 | 12900 | 12900 | 12870 | 150 |
| 308 | 20231101 | 133300 | 2556164770 | 12930 | 12880 | 12940 | 12880 | 325 |
| 309 | 20231101 | 133200 | 2551967400 | 12870 | 12860 | 12870 | 12860 | 58 |
| 310 | 20231101 | 133100 | 2551221320 | 12880 | 12870 | 12880 | 12870 | 42 |
| 311 | 20231101 | 133000 | 2550680560 | 12850 | 12860 | 12860 | 12840 | 386 |
| 312 | 20231101 | 132900 | 2545722630 | 12850 | 12920 | 12930 | 12840 | 2070 |
| 313 | 20231101 | 132800 | 2519061670 | 12930 | 12920 | 12930 | 12920 | 50 |
| 314 | 20231101 | 132700 | 2518415570 | 12920 | 12940 | 12950 | 12920 | 564 |
| 315 | 20231101 | 132600 | 2511119300 | 12940 | 12990 | 12990 | 12940 | 630 |
| 316 | 20231101 | 132500 | 2502955270 | 12980 | 13000 | 13000 | 12980 | 317 |
| 317 | 20231101 | 132400 | 2498838490 | 12990 | 13000 | 13000 | 12990 | 200 |
| 318 | 20231101 | 132300 | 2496238560 | 13000 | 12980 | 13000 | 12980 | 163 |
| 319 | 20231101 | 132200 | 2494121670 | 12970 | 12960 | 12970 | 12960 | 88 |
| 320 | 20231101 | 132100 | 2492980740 | 12960 | 12960 | 12960 | 12960 | 7 |
| 321 | 20231101 | 132000 | 2492890020 | 12960 | 12960 | 12960 | 12960 | 102 |
| 322 | 20231101 | 131900 | 2491568100 | 12960 | 12960 | 12960 | 12960 | 150 |
| 323 | 20231101 | 131800 | 2489624100 | 12960 | 12960 | 12970 | 12960 | 194 |
| 324 | 20231101 | 131700 | 2487109840 | 12960 | 12940 | 12960 | 12930 | 144 |
| 325 | 20231101 | 131600 | 2485245210 | 12940 | 12940 | 12940 | 12940 | 11 |
| 326 | 20231101 | 131500 | 2485102870 | 12930 | 12920 | 12930 | 12920 | 397 |
| 327 | 20231101 | 131400 | 2479969720 | 12920 | 12920 | 12920 | 12920 | 38 |
| 328 | 20231101 | 131300 | 2479478760 | 12920 | 12920 | 12920 | 12920 | 100 |
| 329 | 20231101 | 131200 | 2478186760 | 12920 | 12920 | 12920 | 12920 | 0 |
| 330 | 20231101 | 131100 | 2478186760 | 12920 | 12920 | 12920 | 12920 | 0 |
| 331 | 20231101 | 131000 | 2478186760 | 12920 | 12910 | 12920 | 12910 | 243 |
| 332 | 20231101 | 130900 | 2475047290 | 12910 | 12900 | 12910 | 12900 | 298 |
| 333 | 20231101 | 130800 | 2471203040 | 12900 | 12900 | 12900 | 12900 | 5 |
| 334 | 20231101 | 130700 | 2471138540 | 12900 | 12900 | 12900 | 12900 | 1 |
| 335 | 20231101 | 130600 | 2471125640 | 12900 | 12910 | 12910 | 12900 | 505 |
| 336 | 20231101 | 130500 | 2464610940 | 12910 | 12910 | 12910 | 12910 | 292 |
| 337 | 20231101 | 130400 | 2460841220 | 12910 | 12920 | 12920 | 12910 | 225 |
| 338 | 20231101 | 130300 | 2457936390 | 12920 | 12920 | 12920 | 12920 | 110 |
| 339 | 20231101 | 130200 | 2456515190 | 12910 | 12910 | 12920 | 12910 | 64 |
| 340 | 20231101 | 130100 | 2455688940 | 12920 | 12920 | 12920 | 12920 | 102 |
| 341 | 20231101 | 130000 | 2454371100 | 12910 | 12930 | 12930 | 12910 | 215 |
| 342 | 20231101 | 125900 | 2451593090 | 12940 | 12940 | 12940 | 12940 | 50 |
| 343 | 20231101 | 125800 | 2450946090 | 12940 | 12940 | 12940 | 12930 | 113 |
| 344 | 20231101 | 125700 | 2449484870 | 12940 | 12940 | 12940 | 12940 | 5 |
| 345 | 20231101 | 125600 | 2449420170 | 12950 | 12950 | 12950 | 12950 | 52 |
| 346 | 20231101 | 125500 | 2448746770 | 12950 | 12950 | 12950 | 12950 | 88 |
| 347 | 20231101 | 125400 | 2447607170 | 12950 | 12950 | 12950 | 12950 | 7 |
| 348 | 20231101 | 125300 | 2447516520 | 12960 | 12960 | 12960 | 12960 | 515 |
| 349 | 20231101 | 125200 | 2440842120 | 12960 | 12960 | 12970 | 12960 | 166 |
| 350 | 20231101 | 125100 | 2438689260 | 12970 | 12890 | 12970 | 12890 | 4625 |
| 351 | 20231101 | 125000 | 2378958630 | 12880 | 12910 | 12910 | 12880 | 379 |
| 352 | 20231101 | 124900 | 2374070080 | 12910 | 12910 | 12920 | 12910 | 85 |
| 353 | 20231101 | 124800 | 2372972690 | 12920 | 12930 | 12940 | 12920 | 986 |
| 354 | 20231101 | 124700 | 2360225510 | 12930 | 12940 | 12940 | 12930 | 177 |
| 355 | 20231101 | 124600 | 2357936640 | 12940 | 12950 | 12960 | 12940 | 1168 |
| 356 | 20231101 | 124500 | 2342811160 | 12960 | 12970 | 12970 | 12960 | 587 |
| 357 | 20231101 | 124400 | 2335203630 | 12970 | 12970 | 12970 | 12960 | 305 |
| 358 | 20231101 | 124300 | 2331249100 | 12970 | 13000 | 13010 | 12970 | 1243 |
| 359 | 20231101 | 124200 | 2315093500 | 13010 | 13010 | 13010 | 13010 | 1 |
| 360 | 20231101 | 124100 | 2315080490 | 13010 | 13020 | 13030 | 13010 | 486 |
| 361 | 20231101 | 124000 | 2308755830 | 13010 | 13020 | 13020 | 13010 | 181 |
| 362 | 20231101 | 123900 | 2306399590 | 13020 | 13020 | 13030 | 13020 | 122 |
| 363 | 20231101 | 123800 | 2304810570 | 13020 | 13020 | 13030 | 13020 | 621 |
| 364 | 20231101 | 123700 | 2296723950 | 13020 | 13020 | 13020 | 13020 | 364 |
| 365 | 20231101 | 123600 | 2291984670 | 13030 | 13010 | 13030 | 13000 | 1232 |
| 366 | 20231101 | 123500 | 2275948130 | 13020 | 13010 | 13020 | 13010 | 8 |
| 367 | 20231101 | 123400 | 2275844030 | 13020 | 13010 | 13020 | 13010 | 268 |
| 368 | 20231101 | 123300 | 2272355670 | 13020 | 13030 | 13030 | 13010 | 1149 |
| 369 | 20231101 | 123200 | 2257397930 | 13040 | 13050 | 13050 | 13040 | 1261 |
| 370 | 20231101 | 123100 | 2240949250 | 13060 | 13030 | 13060 | 13030 | 2495 |
| 371 | 20231101 | 123000 | 2208404920 | 13020 | 13020 | 13030 | 13000 | 1164 |
| 372 | 20231101 | 122900 | 2193254580 | 13010 | 12980 | 13030 | 12980 | 4454 |
| 373 | 20231101 | 122800 | 2135347440 | 12970 | 12950 | 12970 | 12950 | 475 |
| 374 | 20231101 | 122700 | 2129194530 | 12950 | 12950 | 12950 | 12940 | 655 |
| 375 | 20231101 | 122600 | 2120715020 | 12960 | 12970 | 12970 | 12960 | 1109 |
| 376 | 20231101 | 122500 | 2106331880 | 12960 | 12980 | 12980 | 12960 | 294 |
| 377 | 20231101 | 122400 | 2102517130 | 12980 | 12960 | 12990 | 12960 | 3980 |
| 378 | 20231101 | 122300 | 2050856180 | 12970 | 12940 | 12970 | 12940 | 393 |
| 379 | 20231101 | 122200 | 2045762130 | 12940 | 12940 | 12950 | 12940 | 455 |
| 380 | 20231101 | 122100 | 2039871290 | 12940 | 12910 | 12940 | 12910 | 628 |
| 381 | 20231101 | 122000 | 2031752450 | 12920 | 12920 | 12920 | 12920 | 0 |
| 382 | 20231101 | 121900 | 2031752450 | 12920 | 12920 | 12920 | 12920 | 21 |
| 383 | 20231101 | 121800 | 2031481130 | 12920 | 12930 | 12930 | 12920 | 11 |
| 384 | 20231101 | 121700 | 2031338910 | 12920 | 12920 | 12920 | 12920 | 9 |
| 385 | 20231101 | 121600 | 2031222630 | 12920 | 12920 | 12920 | 12920 | 30 |
| 386 | 20231101 | 121500 | 2030835030 | 12920 | 12910 | 12920 | 12900 | 502 |
| 387 | 20231101 | 121400 | 2024356140 | 12920 | 12940 | 12940 | 12920 | 775 |
| 388 | 20231101 | 121300 | 2014338740 | 12940 | 12950 | 12950 | 12940 | 17 |
| 389 | 20231101 | 121200 | 2014118740 | 12950 | 12920 | 12950 | 12900 | 678 |
| 390 | 20231101 | 121100 | 2005361300 | 12920 | 12940 | 12940 | 12920 | 186 |
| 391 | 20231101 | 121000 | 2002956540 | 12940 | 12950 | 12950 | 12930 | 56 |
| 392 | 20231101 | 120900 | 2002231710 | 12950 | 12940 | 12950 | 12930 | 224 |
| 393 | 20231101 | 120800 | 1999332830 | 12940 | 12920 | 12950 | 12920 | 877 |
| 394 | 20231101 | 120700 | 1987991720 | 12910 | 12910 | 12910 | 12910 | 814 |
| 395 | 20231101 | 120600 | 1977482980 | 12910 | 12910 | 12910 | 12900 | 48 |
| 396 | 20231101 | 120500 | 1976863310 | 12910 | 12920 | 12920 | 12910 | 4 |
| 397 | 20231101 | 120400 | 1976811660 | 12910 | 12900 | 12910 | 12900 | 423 |
| 398 | 20231101 | 120300 | 1971353300 | 12900 | 12870 | 12900 | 12870 | 597 |
| 399 | 20231101 | 120200 | 1963661370 | 12870 | 12870 | 12870 | 12870 | 38 |
| 400 | 20231101 | 120100 | 1963172310 | 12870 | 12850 | 12870 | 12850 | 484 |
| 401 | 20231101 | 120000 | 1956950650 | 12850 | 12850 | 12850 | 12850 | 87 |
| 402 | 20231101 | 115900 | 1955832700 | 12850 | 12840 | 12850 | 12840 | 453 |
| 403 | 20231101 | 115800 | 1950011680 | 12850 | 12850 | 12850 | 12850 | 12 |
| 404 | 20231101 | 115700 | 1949857480 | 12840 | 12860 | 12860 | 12840 | 346 |
| 405 | 20231101 | 115600 | 1945414350 | 12860 | 12850 | 12860 | 12850 | 2044 |
| 406 | 20231101 | 115500 | 1919148900 | 12850 | 12880 | 12880 | 12850 | 364 |
| 407 | 20231101 | 115400 | 1914468260 | 12880 | 12900 | 12900 | 12880 | 231 |
| 408 | 20231101 | 115300 | 1911491170 | 12890 | 12890 | 12890 | 12890 | 104 |
| 409 | 20231101 | 115200 | 1910150610 | 12880 | 12880 | 12880 | 12880 | 86 |
| 410 | 20231101 | 115100 | 1909042930 | 12880 | 12880 | 12880 | 12880 | 14 |
| 411 | 20231101 | 115000 | 1908862610 | 12880 | 12890 | 12890 | 12880 | 100 |
| 412 | 20231101 | 114900 | 1907573720 | 12890 | 12890 | 12900 | 12890 | 1190 |
| 413 | 20231101 | 114800 | 1892234560 | 12890 | 12890 | 12900 | 12890 | 294 |
| 414 | 20231101 | 114700 | 1888443580 | 12890 | 12880 | 12890 | 12880 | 726 |
| 415 | 20231101 | 114600 | 1879086440 | 12880 | 12870 | 12880 | 12870 | 44 |
| 416 | 20231101 | 114500 | 1878519810 | 12870 | 12850 | 12870 | 12850 | 5 |
| 417 | 20231101 | 114400 | 1878455540 | 12850 | 12870 | 12870 | 12850 | 53 |
| 418 | 20231101 | 114300 | 1877773490 | 12870 | 12850 | 12870 | 12850 | 3 |
| 419 | 20231101 | 114200 | 1877734920 | 12850 | 12850 | 12850 | 12850 | 30 |
| 420 | 20231101 | 114100 | 1877349420 | 12860 | 12840 | 12860 | 12840 | 1104 |
| 421 | 20231101 | 114000 | 1863158470 | 12830 | 12830 | 12830 | 12830 | 100 |
| 422 | 20231101 | 113900 | 1861875470 | 12830 | 12830 | 12830 | 12830 | 0 |
| 423 | 20231101 | 113800 | 1861875470 | 12830 | 12830 | 12830 | 12830 | 300 |
| 424 | 20231101 | 113700 | 1858026470 | 12830 | 12830 | 12830 | 12830 | 142 |
| 425 | 20231101 | 113600 | 1856204610 | 12850 | 12840 | 12850 | 12830 | 205 |
| 426 | 20231101 | 113500 | 1853572930 | 12850 | 12850 | 12850 | 12840 | 123 |
| 427 | 20231101 | 113400 | 1851992580 | 12850 | 12870 | 12870 | 12850 | 674 |
| 428 | 20231101 | 113300 | 1843326970 | 12870 | 12870 | 12870 | 12870 | 321 |
| 429 | 20231101 | 113200 | 1839195700 | 12870 | 12890 | 12890 | 12870 | 111 |
| 430 | 20231101 | 113100 | 1837767030 | 12890 | 12900 | 12900 | 12880 | 911 |
| 431 | 20231101 | 113000 | 1826028790 | 12900 | 12880 | 12900 | 12880 | 216 |
| 432 | 20231101 | 112900 | 1823244530 | 12880 | 12860 | 12880 | 12860 | 199 |
| 433 | 20231101 | 112800 | 1820683680 | 12850 | 12850 | 12850 | 12850 | 55 |
| 434 | 20231101 | 112700 | 1819976930 | 12850 | 12850 | 12850 | 12840 | 289 |
| 435 | 20231101 | 112600 | 1816265910 | 12840 | 12840 | 12840 | 12840 | 414 |
| 436 | 20231101 | 112500 | 1810950150 | 12830 | 12830 | 12830 | 12830 | 36 |
| 437 | 20231101 | 112400 | 1810488270 | 12830 | 12830 | 12830 | 12830 | 61 |
| 438 | 20231101 | 112300 | 1809705640 | 12830 | 12810 | 12830 | 12810 | 474 |
| 439 | 20231101 | 112200 | 1803626510 | 12820 | 12820 | 12830 | 12820 | 723 |
| 440 | 20231101 | 112100 | 1794357180 | 12810 | 12760 | 12810 | 12760 | 1128 |
| 441 | 20231101 | 112000 | 1779919260 | 12760 | 12740 | 12760 | 12740 | 195 |
| 442 | 20231101 | 111900 | 1777433560 | 12740 | 12740 | 12740 | 12740 | 10 |
| 443 | 20231101 | 111800 | 1777306160 | 12720 | 12720 | 12720 | 12720 | 115 |
| 444 | 20231101 | 111700 | 1775843360 | 12720 | 12720 | 12720 | 12720 | 64 |
| 445 | 20231101 | 111600 | 1775029280 | 12720 | 12720 | 12720 | 12710 | 671 |
| 446 | 20231101 | 111500 | 1766495550 | 12720 | 12740 | 12740 | 12720 | 101 |
| 447 | 20231101 | 111400 | 1765210630 | 12740 | 12730 | 12740 | 12720 | 282 |
| 448 | 20231101 | 111300 | 1761621540 | 12740 | 12750 | 12750 | 12740 | 369 |
| 449 | 20231101 | 111200 | 1756919260 | 12750 | 12750 | 12750 | 12750 | 72 |
| 450 | 20231101 | 111100 | 1756001260 | 12750 | 12760 | 12760 | 12750 | 230 |
| 451 | 20231101 | 111000 | 1753068030 | 12760 | 12770 | 12770 | 12760 | 206 |
| 452 | 20231101 | 110900 | 1750438000 | 12780 | 12800 | 12800 | 12780 | 677 |
| 453 | 20231101 | 110800 | 1741779440 | 12790 | 12790 | 12790 | 12790 | 0 |
| 454 | 20231101 | 110700 | 1741779440 | 12790 | 12790 | 12790 | 12790 | 6 |
| 455 | 20231101 | 110600 | 1741702700 | 12800 | 12800 | 12800 | 12800 | 30 |
| 456 | 20231101 | 110500 | 1741318700 | 12790 | 12780 | 12790 | 12780 | 36 |
| 457 | 20231101 | 110400 | 1740858270 | 12780 | 12790 | 12790 | 12780 | 69 |
| 458 | 20231101 | 110300 | 1739976350 | 12790 | 12760 | 12790 | 12760 | 177 |
| 459 | 20231101 | 110200 | 1737714420 | 12760 | 12750 | 12760 | 12750 | 90 |
| 460 | 20231101 | 110100 | 1736566820 | 12760 | 12750 | 12760 | 12750 | 108 |
| 461 | 20231101 | 110000 | 1735189720 | 12750 | 12760 | 12760 | 12750 | 213 |
| 462 | 20231101 | 105900 | 1732473440 | 12760 | 12770 | 12780 | 12760 | 714 |
| 463 | 20231101 | 105800 | 1723355970 | 12770 | 12740 | 12770 | 12720 | 1018 |
| 464 | 20231101 | 105700 | 1710392150 | 12740 | 12800 | 12800 | 12740 | 1913 |
| 465 | 20231101 | 105600 | 1685949250 | 12800 | 12800 | 12800 | 12800 | 122 |
| 466 | 20231101 | 105500 | 1684387650 | 12800 | 12800 | 12800 | 12800 | 437 |
| 467 | 20231101 | 105400 | 1678794050 | 12810 | 12830 | 12830 | 12810 | 782 |
| 468 | 20231101 | 105300 | 1668767930 | 12840 | 12830 | 12840 | 12830 | 166 |
| 469 | 20231101 | 105200 | 1666637610 | 12830 | 12820 | 12830 | 12820 | 61 |
| 470 | 20231101 | 105100 | 1665855380 | 12830 | 12820 | 12830 | 12820 | 2 |
| 471 | 20231101 | 105000 | 1665829730 | 12830 | 12840 | 12840 | 12830 | 154 |
| 472 | 20231101 | 104900 | 1663853710 | 12830 | 12850 | 12850 | 12830 | 291 |
| 473 | 20231101 | 104800 | 1660117330 | 12870 | 12870 | 12870 | 12870 | 10 |
| 474 | 20231101 | 104700 | 1659988630 | 12870 | 12880 | 12880 | 12840 | 231 |
| 475 | 20231101 | 104600 | 1657017920 | 12890 | 12940 | 12940 | 12890 | 804 |
| 476 | 20231101 | 104500 | 1646633100 | 12950 | 12950 | 12950 | 12950 | 10 |
| 477 | 20231101 | 104400 | 1646503600 | 12960 | 12940 | 12960 | 12930 | 171 |
| 478 | 20231101 | 104300 | 1644288330 | 12930 | 12900 | 12930 | 12900 | 1003 |
| 479 | 20231101 | 104200 | 1631328370 | 12920 | 12890 | 12920 | 12890 | 89 |
| 480 | 20231101 | 104100 | 1630180240 | 12890 | 12890 | 12890 | 12890 | 1 |
| 481 | 20231101 | 104000 | 1630167350 | 12890 | 12880 | 12890 | 12880 | 58 |
| 482 | 20231101 | 103900 | 1629419880 | 12890 | 12890 | 12890 | 12890 | 0 |
| 483 | 20231101 | 103800 | 1629419880 | 12890 | 12890 | 12890 | 12890 | 3 |
| 484 | 20231101 | 103700 | 1629381210 | 12880 | 12890 | 12890 | 12880 | 24 |
| 485 | 20231101 | 103600 | 1629072070 | 12880 | 12870 | 12880 | 12860 | 265 |
| 486 | 20231101 | 103500 | 1625662630 | 12860 | 12830 | 12860 | 12830 | 331 |
| 487 | 20231101 | 103400 | 1621407690 | 12830 | 12830 | 12830 | 12830 | 41 |
| 488 | 20231101 | 103300 | 1620881660 | 12830 | 12860 | 12860 | 12830 | 1030 |
| 489 | 20231101 | 103200 | 1607650730 | 12860 | 12850 | 12860 | 12850 | 27 |
| 490 | 20231101 | 103100 | 1607303710 | 12850 | 12870 | 12870 | 12850 | 359 |
| 491 | 20231101 | 103000 | 1602688110 | 12870 | 12870 | 12870 | 12870 | 206 |
| 492 | 20231101 | 102900 | 1600036890 | 12870 | 12880 | 12880 | 12870 | 91 |
| 493 | 20231101 | 102800 | 1598865700 | 12880 | 12860 | 12880 | 12860 | 1646 |
| 494 | 20231101 | 102700 | 1577688500 | 12870 | 12900 | 12900 | 12870 | 1553 |
| 495 | 20231101 | 102600 | 1557700140 | 12900 | 12920 | 12920 | 12860 | 3305 |
| 496 | 20231101 | 102500 | 1515065910 | 12920 | 12920 | 12920 | 12920 | 37 |
| 497 | 20231101 | 102400 | 1514587870 | 12920 | 12950 | 12950 | 12910 | 694 |
| 498 | 20231101 | 102300 | 1505615360 | 12950 | 12960 | 12970 | 12950 | 160 |
| 499 | 20231101 | 102200 | 1503541870 | 12960 | 12950 | 12980 | 12950 | 287 |
| 500 | 20231101 | 102100 | 1499820570 | 12950 | 12940 | 12970 | 12940 | 2460 |
| 501 | 20231101 | 102000 | 1467949720 | 12950 | 12930 | 12960 | 12930 | 1176 |
| 502 | 20231101 | 101900 | 1452720100 | 12920 | 12880 | 12920 | 12880 | 766 |
| 503 | 20231101 | 101800 | 1442838490 | 12880 | 12880 | 12880 | 12880 | 118 |
| 504 | 20231101 | 101700 | 1441318650 | 12880 | 12880 | 12880 | 12880 | 19 |
| 505 | 20231101 | 101600 | 1441073930 | 12880 | 12860 | 12880 | 12860 | 63 |
| 506 | 20231101 | 101500 | 1440263330 | 12860 | 12890 | 12890 | 12860 | 304 |
| 507 | 20231101 | 101400 | 1436345070 | 12900 | 12860 | 12900 | 12860 | 81 |
| 508 | 20231101 | 101300 | 1435300480 | 12860 | 12900 | 12900 | 12860 | 343 |
| 509 | 20231101 | 101200 | 1430879430 | 12900 | 12900 | 12900 | 12900 | 33 |
| 510 | 20231101 | 101100 | 1430453730 | 12900 | 12890 | 12920 | 12890 | 308 |
| 511 | 20231101 | 101000 | 1426481520 | 12890 | 12920 | 12940 | 12830 | 2680 |
| 512 | 20231101 | 100900 | 1391946130 | 12920 | 12930 | 12930 | 12920 | 140 |
| 513 | 20231101 | 100800 | 1390137320 | 12930 | 12950 | 12960 | 12920 | 1483 |
| 514 | 20231101 | 100700 | 1370952350 | 12940 | 12960 | 12960 | 12940 | 2528 |
| 515 | 20231101 | 100600 | 1338215710 | 12960 | 12940 | 12970 | 12890 | 3536 |
| 516 | 20231101 | 100500 | 1292430590 | 12940 | 12950 | 12950 | 12800 | 3548 |
| 517 | 20231101 | 100400 | 1246663970 | 12940 | 12870 | 12940 | 12860 | 3867 |
| 518 | 20231101 | 100300 | 1196779690 | 12870 | 12890 | 12900 | 12870 | 695 |
| 519 | 20231101 | 100200 | 1187829880 | 12910 | 12870 | 12920 | 12870 | 1656 |
| 520 | 20231101 | 100100 | 1166485900 | 12870 | 12890 | 12890 | 12870 | 405 |
| 521 | 20231101 | 100000 | 1161272880 | 12890 | 12900 | 12900 | 12890 | 347 |
| 522 | 20231101 | 095900 | 1156799540 | 12900 | 12870 | 12900 | 12870 | 702 |
| 523 | 20231101 | 095800 | 1147748650 | 12870 | 12860 | 12870 | 12860 | 582 |
| 524 | 20231101 | 095700 | 1140260560 | 12850 | 12830 | 12850 | 12830 | 310 |
| 525 | 20231101 | 095600 | 1136278190 | 12840 | 12830 | 12850 | 12830 | 192 |
| 526 | 20231101 | 095500 | 1133814040 | 12820 | 12830 | 12850 | 12820 | 1021 |
| 527 | 20231101 | 095400 | 1120714580 | 12810 | 12830 | 12830 | 12800 | 259 |
| 528 | 20231101 | 095300 | 1117395020 | 12830 | 12840 | 12840 | 12830 | 666 |
| 529 | 20231101 | 095200 | 1108844170 | 12850 | 12830 | 12870 | 12830 | 378 |
| 530 | 20231101 | 095100 | 1103985640 | 12830 | 12820 | 12830 | 12810 | 261 |
| 531 | 20231101 | 095000 | 1100637520 | 12810 | 12810 | 12810 | 12810 | 48 |
| 532 | 20231101 | 094900 | 1100022640 | 12810 | 12810 | 12810 | 12810 | 3 |
| 533 | 20231101 | 094800 | 1099984210 | 12790 | 12790 | 12790 | 12790 | 142 |
| 534 | 20231101 | 094700 | 1098168030 | 12790 | 12790 | 12790 | 12790 | 20 |
| 535 | 20231101 | 094600 | 1097912230 | 12790 | 12810 | 12810 | 12790 | 1102 |
| 536 | 20231101 | 094500 | 1083815920 | 12810 | 12810 | 12810 | 12810 | 42 |
| 537 | 20231101 | 094400 | 1083277900 | 12810 | 12810 | 12810 | 12810 | 173 |
| 538 | 20231101 | 094300 | 1081061770 | 12810 | 12800 | 12820 | 12800 | 241 |
| 539 | 20231101 | 094200 | 1077975670 | 12800 | 12830 | 12830 | 12800 | 92 |
| 540 | 20231101 | 094100 | 1076796390 | 12820 | 12850 | 12860 | 12780 | 2402 |
| 541 | 20231101 | 094000 | 1046006900 | 12850 | 12910 | 12910 | 12820 | 4114 |
| 542 | 20231101 | 093900 | 993118220 | 12910 | 12870 | 12930 | 12870 | 9598 |
| 543 | 20231101 | 093800 | 869308820 | 12870 | 12810 | 12870 | 12810 | 6603 |
| 544 | 20231101 | 093700 | 784511810 | 12810 | 12800 | 12810 | 12800 | 296 |
| 545 | 20231101 | 093600 | 780721540 | 12800 | 12790 | 12800 | 12780 | 213 |
| 546 | 20231101 | 093500 | 777996600 | 12780 | 12790 | 12810 | 12770 | 2003 |
| 547 | 20231101 | 093400 | 752370160 | 12790 | 12780 | 12790 | 12770 | 710 |
| 548 | 20231101 | 093300 | 743295660 | 12800 | 12820 | 12820 | 12770 | 925 |
| 549 | 20231101 | 093200 | 731455100 | 12810 | 12730 | 12810 | 12700 | 3754 |
| 550 | 20231101 | 093100 | 683596500 | 12740 | 12760 | 12760 | 12740 | 1314 |
| 551 | 20231101 | 093000 | 666843530 | 12770 | 12710 | 12770 | 12700 | 3795 |
| 552 | 20231101 | 092900 | 618557390 | 12710 | 12720 | 12720 | 12710 | 340 |
| 553 | 20231101 | 092800 | 614232620 | 12720 | 12700 | 12720 | 12690 | 447 |
| 554 | 20231101 | 092700 | 608557110 | 12680 | 12690 | 12720 | 12680 | 269 |
| 555 | 20231101 | 092600 | 605141950 | 12690 | 12630 | 12690 | 12630 | 2293 |
| 556 | 20231101 | 092500 | 576124220 | 12620 | 12670 | 12670 | 12620 | 1886 |
| 557 | 20231101 | 092400 | 552297420 | 12670 | 12640 | 12700 | 12640 | 843 |
| 558 | 20231101 | 092300 | 541625710 | 12620 | 12680 | 12680 | 12610 | 3219 |
| 559 | 20231101 | 092200 | 500933260 | 12690 | 12720 | 12720 | 12690 | 1526 |
| 560 | 20231101 | 092100 | 481548930 | 12720 | 12740 | 12740 | 12720 | 1434 |
| 561 | 20231101 | 092000 | 463305310 | 12740 | 12780 | 12780 | 12720 | 1346 |
| 562 | 20231101 | 091900 | 446151690 | 12800 | 12820 | 12820 | 12790 | 723 |
| 563 | 20231101 | 091800 | 436897020 | 12820 | 12840 | 12840 | 12810 | 984 |
| 564 | 20231101 | 091700 | 424274300 | 12840 | 12830 | 12840 | 12830 | 990 |
| 565 | 20231101 | 091600 | 411569320 | 12830 | 12830 | 12830 | 12820 | 257 |
| 566 | 20231101 | 091500 | 408273710 | 12830 | 12820 | 12830 | 12790 | 232 |
| 567 | 20231101 | 091400 | 405302460 | 12830 | 12760 | 12830 | 12760 | 3403 |
| 568 | 20231101 | 091300 | 361754040 | 12760 | 12780 | 12780 | 12760 | 431 |
| 569 | 20231101 | 091200 | 356250320 | 12780 | 12800 | 12800 | 12780 | 588 |
| 570 | 20231101 | 091100 | 348730410 | 12800 | 12790 | 12800 | 12790 | 62 |
| 571 | 20231101 | 091000 | 347936980 | 12790 | 12780 | 12800 | 12780 | 470 |
| 572 | 20231101 | 090900 | 341928830 | 12800 | 12800 | 12820 | 12790 | 1662 |
| 573 | 20231101 | 090800 | 320652500 | 12810 | 12810 | 12810 | 12790 | 1304 |
| 574 | 20231101 | 090700 | 303954960 | 12820 | 12740 | 12820 | 12730 | 4611 |
| 575 | 20231101 | 090600 | 245108760 | 12740 | 12730 | 12740 | 12720 | 406 |
| 576 | 20231101 | 090500 | 239943120 | 12730 | 12740 | 12750 | 12730 | 1360 |
| 577 | 20231101 | 090400 | 222617690 | 12750 | 12720 | 12750 | 12720 | 380 |
| 578 | 20231101 | 090300 | 217777210 | 12720 | 12740 | 12740 | 12710 | 739 |
| 579 | 20231101 | 090200 | 208373980 | 12730 | 12730 | 12740 | 12730 | 1981 |
| 580 | 20231101 | 090100 | 183141880 | 12730 | 12630 | 12740 | 12630 | 7488 |
| 581 | 20231101 | 090000 | 87967180 | 12620 | 12600 | 12660 | 12550 | 6703 |