32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 6554 |
| 3 | 20231107 | 185700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 4 | 20231107 | 185600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 5 | 20231107 | 185500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 6 | 20231107 | 185400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 7 | 20231107 | 185300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 8 | 20231107 | 185200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 9 | 20231107 | 185100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 10 | 20231107 | 185000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 11 | 20231107 | 184900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 12 | 20231107 | 184800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 13 | 20231107 | 184700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 14 | 20231107 | 184600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 15 | 20231107 | 184500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 16 | 20231107 | 184400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 17 | 20231107 | 184300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 18 | 20231107 | 184200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 19 | 20231107 | 184100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 20 | 20231107 | 184000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 21 | 20231107 | 183900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 22 | 20231107 | 183800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 23 | 20231107 | 183700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 24 | 20231107 | 183600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 25 | 20231107 | 183500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 26 | 20231107 | 183400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 27 | 20231107 | 183300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 28 | 20231107 | 183200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 29 | 20231107 | 183100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 30 | 20231107 | 183000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 31 | 20231107 | 182900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 32 | 20231107 | 182800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 6554 |
| 33 | 20231107 | 182700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 34 | 20231107 | 182600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 35 | 20231107 | 182500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 36 | 20231107 | 182400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 37 | 20231107 | 182300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 38 | 20231107 | 182200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 39 | 20231107 | 182100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 40 | 20231107 | 182000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 41 | 20231107 | 181900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 42 | 20231107 | 181800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 43 | 20231107 | 181700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 44 | 20231107 | 181600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 45 | 20231107 | 181500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 46 | 20231107 | 181400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 47 | 20231107 | 181300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 48 | 20231107 | 181200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 49 | 20231107 | 181100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 50 | 20231107 | 181000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 51 | 20231107 | 180900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 52 | 20231107 | 180800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 53 | 20231107 | 180700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 54 | 20231107 | 180600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 55 | 20231107 | 180500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 56 | 20231107 | 180400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 57 | 20231107 | 180300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 58 | 20231107 | 180200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 59 | 20231107 | 180100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 60 | 20231107 | 180000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 61 | 20231107 | 175900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 62 | 20231107 | 175800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 6554 |
| 63 | 20231107 | 175700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 64 | 20231107 | 175600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 65 | 20231107 | 175500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 66 | 20231107 | 175400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 67 | 20231107 | 175300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 68 | 20231107 | 175200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 69 | 20231107 | 175100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 70 | 20231107 | 175000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 71 | 20231107 | 174900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 72 | 20231107 | 174800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 73 | 20231107 | 174700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 74 | 20231107 | 174600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 75 | 20231107 | 174500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 76 | 20231107 | 174400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 77 | 20231107 | 174300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 78 | 20231107 | 174200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 79 | 20231107 | 174100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 80 | 20231107 | 174000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 81 | 20231107 | 173900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 82 | 20231107 | 173800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 83 | 20231107 | 173700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 84 | 20231107 | 173600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 85 | 20231107 | 173500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 86 | 20231107 | 173400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 87 | 20231107 | 173300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 88 | 20231107 | 173200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 89 | 20231107 | 173100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 90 | 20231107 | 173000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 91 | 20231107 | 172900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 92 | 20231107 | 172800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 6554 |
| 93 | 20231107 | 172700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 94 | 20231107 | 172600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 95 | 20231107 | 172500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 96 | 20231107 | 172400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 97 | 20231107 | 172300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 98 | 20231107 | 172200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 99 | 20231107 | 172100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 100 | 20231107 | 172000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 101 | 20231107 | 171900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 102 | 20231107 | 171800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 103 | 20231107 | 171700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 104 | 20231107 | 171600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 105 | 20231107 | 171500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 106 | 20231107 | 171400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 107 | 20231107 | 171300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 108 | 20231107 | 171200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 109 | 20231107 | 171100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 110 | 20231107 | 171000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 111 | 20231107 | 170900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 112 | 20231107 | 170800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 113 | 20231107 | 170700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 114 | 20231107 | 170600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 115 | 20231107 | 170500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 116 | 20231107 | 170400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 117 | 20231107 | 170300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 118 | 20231107 | 170200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 119 | 20231107 | 170100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 120 | 20231107 | 170000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 121 | 20231107 | 165900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 122 | 20231107 | 165800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 6554 |
| 123 | 20231107 | 165700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 124 | 20231107 | 165600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 125 | 20231107 | 165500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 126 | 20231107 | 165400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 127 | 20231107 | 165300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 128 | 20231107 | 165200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 129 | 20231107 | 165100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 130 | 20231107 | 165000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 131 | 20231107 | 164900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 132 | 20231107 | 164800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 133 | 20231107 | 164700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 134 | 20231107 | 164600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 135 | 20231107 | 164500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 136 | 20231107 | 164400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 137 | 20231107 | 164300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 138 | 20231107 | 164200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 139 | 20231107 | 164100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 140 | 20231107 | 164000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 141 | 20231107 | 163900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 142 | 20231107 | 163800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 143 | 20231107 | 163700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 144 | 20231107 | 163600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 145 | 20231107 | 163500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 146 | 20231107 | 163400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 147 | 20231107 | 163300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 148 | 20231107 | 163200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 149 | 20231107 | 163100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 150 | 20231107 | 163000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 151 | 20231107 | 162900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 152 | 20231107 | 162800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 6554 |
| 153 | 20231107 | 162700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 154 | 20231107 | 162600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 155 | 20231107 | 162500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 156 | 20231107 | 162400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 157 | 20231107 | 162300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 158 | 20231107 | 162200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 159 | 20231107 | 162100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 160 | 20231107 | 162000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 161 | 20231107 | 161900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 162 | 20231107 | 161800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 163 | 20231107 | 161700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 164 | 20231107 | 161600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 165 | 20231107 | 161500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 166 | 20231107 | 161400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 167 | 20231107 | 161300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 168 | 20231107 | 161200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 169 | 20231107 | 161100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 170 | 20231107 | 161000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 171 | 20231107 | 160900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 172 | 20231107 | 160800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 173 | 20231107 | 160700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 174 | 20231107 | 160600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 175 | 20231107 | 160500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 176 | 20231107 | 160400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 177 | 20231107 | 160300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 178 | 20231107 | 160200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 179 | 20231107 | 160100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 180 | 20231107 | 160000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 181 | 20231107 | 155900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 182 | 20231107 | 155800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 6554 |
| 183 | 20231107 | 155700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 184 | 20231107 | 155600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 185 | 20231107 | 155500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 186 | 20231107 | 155400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 187 | 20231107 | 155300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 188 | 20231107 | 155200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 189 | 20231107 | 155100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 190 | 20231107 | 155000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 191 | 20231107 | 154900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 192 | 20231107 | 154800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 193 | 20231107 | 154700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 194 | 20231107 | 154600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 195 | 20231107 | 154500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 196 | 20231107 | 154400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 197 | 20231107 | 154300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 198 | 20231107 | 154200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 199 | 20231107 | 154100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 200 | 20231107 | 154000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 201 | 20231107 | 153900 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 202 | 20231107 | 153800 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 203 | 20231107 | 153700 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 204 | 20231107 | 153600 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 205 | 20231107 | 153500 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 206 | 20231107 | 153400 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 207 | 20231107 | 153300 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 208 | 20231107 | 153200 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 209 | 20231107 | 153100 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 0 |
| 210 | 20231107 | 153000 | 8564611030 | 18930 | 18930 | 18930 | 18930 | 6554 |
| 211 | 20231107 | 152900 | 8440543810 | 18910 | 18910 | 18910 | 18910 | 0 |
| 212 | 20231107 | 152800 | 8440543810 | 18910 | 18910 | 18910 | 18910 | 0 |
| 213 | 20231107 | 152700 | 8440543810 | 18910 | 18910 | 18910 | 18910 | 0 |
| 214 | 20231107 | 152600 | 8440543810 | 18910 | 18910 | 18910 | 18910 | 0 |
| 215 | 20231107 | 152500 | 8440543810 | 18910 | 18910 | 18910 | 18910 | 0 |
| 216 | 20231107 | 152400 | 8440543810 | 18910 | 18910 | 18910 | 18910 | 0 |
| 217 | 20231107 | 152300 | 8440543810 | 18910 | 18910 | 18910 | 18910 | 0 |
| 218 | 20231107 | 152200 | 8440543810 | 18910 | 18910 | 18910 | 18910 | 0 |
| 219 | 20231107 | 152100 | 8440543810 | 18910 | 18910 | 18910 | 18910 | 0 |
| 220 | 20231107 | 152000 | 8440543810 | 18910 | 18910 | 18910 | 18910 | 0 |
| 221 | 20231107 | 151900 | 8440543810 | 18910 | 18950 | 18960 | 18910 | 811 |
| 222 | 20231107 | 151800 | 8425193920 | 18920 | 18920 | 18970 | 18910 | 264 |
| 223 | 20231107 | 151700 | 8420194370 | 18920 | 18930 | 18960 | 18920 | 481 |
| 224 | 20231107 | 151600 | 8411089790 | 18930 | 18920 | 18960 | 18920 | 156 |
| 225 | 20231107 | 151500 | 8408134290 | 18960 | 18930 | 18960 | 18920 | 403 |
| 226 | 20231107 | 151400 | 8400500470 | 18950 | 18920 | 18960 | 18910 | 2238 |
| 227 | 20231107 | 151300 | 8358093910 | 18910 | 18810 | 18910 | 18810 | 4847 |
| 228 | 20231107 | 151200 | 8266622330 | 18790 | 18800 | 18800 | 18790 | 1348 |
| 229 | 20231107 | 151100 | 8241291790 | 18790 | 18780 | 18840 | 18780 | 651 |
| 230 | 20231107 | 151000 | 8229049240 | 18780 | 18780 | 18780 | 18770 | 203 |
| 231 | 20231107 | 150900 | 8225236910 | 18780 | 18790 | 18820 | 18780 | 348 |
| 232 | 20231107 | 150800 | 8218698370 | 18780 | 18770 | 18780 | 18770 | 105 |
| 233 | 20231107 | 150700 | 8216727470 | 18750 | 18750 | 18790 | 18750 | 888 |
| 234 | 20231107 | 150600 | 8200043550 | 18750 | 18780 | 18780 | 18750 | 124 |
| 235 | 20231107 | 150500 | 8197716330 | 18760 | 18750 | 18760 | 18750 | 157 |
| 236 | 20231107 | 150400 | 8194771680 | 18760 | 18760 | 18760 | 18750 | 39 |
| 237 | 20231107 | 150300 | 8194040140 | 18750 | 18770 | 18770 | 18750 | 338 |
| 238 | 20231107 | 150200 | 8187698500 | 18770 | 18780 | 18780 | 18760 | 216 |
| 239 | 20231107 | 150100 | 8183644980 | 18780 | 18860 | 18860 | 18780 | 119 |
| 240 | 20231107 | 150000 | 8181408500 | 18860 | 18760 | 18860 | 18760 | 1373 |
| 241 | 20231107 | 145900 | 8155533200 | 18770 | 18840 | 18840 | 18760 | 2784 |
| 242 | 20231107 | 145800 | 8103247020 | 18840 | 18840 | 18840 | 18840 | 21 |
| 243 | 20231107 | 145700 | 8102851380 | 18850 | 18840 | 18850 | 18840 | 177 |
| 244 | 20231107 | 145600 | 8099515000 | 18840 | 18840 | 18850 | 18840 | 78 |
| 245 | 20231107 | 145500 | 8098045470 | 18830 | 18820 | 18890 | 18820 | 745 |
| 246 | 20231107 | 145400 | 8083986120 | 18860 | 18810 | 18880 | 18810 | 3109 |
| 247 | 20231107 | 145300 | 8025380570 | 18800 | 18800 | 18800 | 18790 | 161 |
| 248 | 20231107 | 145200 | 8022353830 | 18790 | 18800 | 18800 | 18790 | 38 |
| 249 | 20231107 | 145100 | 8021639760 | 18800 | 18720 | 18800 | 18720 | 97 |
| 250 | 20231107 | 145000 | 8019820850 | 18720 | 18670 | 18730 | 18670 | 245 |
| 251 | 20231107 | 144900 | 8015244330 | 18660 | 18670 | 18670 | 18660 | 151 |
| 252 | 20231107 | 144800 | 8012425670 | 18660 | 18680 | 18680 | 18660 | 370 |
| 253 | 20231107 | 144700 | 8005515610 | 18690 | 18690 | 18690 | 18680 | 81 |
| 254 | 20231107 | 144600 | 8004002120 | 18720 | 18700 | 18740 | 18690 | 682 |
| 255 | 20231107 | 144500 | 7991237390 | 18700 | 18690 | 18700 | 18670 | 181 |
| 256 | 20231107 | 144400 | 7987857200 | 18690 | 18730 | 18730 | 18690 | 1157 |
| 257 | 20231107 | 144300 | 7966218600 | 18730 | 18810 | 18810 | 18710 | 1040 |
| 258 | 20231107 | 144200 | 7946711430 | 18810 | 18810 | 18810 | 18810 | 1 |
| 259 | 20231107 | 144100 | 7946692620 | 18810 | 18860 | 18860 | 18810 | 510 |
| 260 | 20231107 | 144000 | 7937074630 | 18860 | 18850 | 18860 | 18840 | 158 |
| 261 | 20231107 | 143900 | 7934096010 | 18850 | 18880 | 18890 | 18840 | 301 |
| 262 | 20231107 | 143800 | 7928414960 | 18940 | 18880 | 18960 | 18880 | 1405 |
| 263 | 20231107 | 143700 | 7901817970 | 18870 | 18800 | 18880 | 18800 | 1024 |
| 264 | 20231107 | 143600 | 7882519470 | 18810 | 18820 | 18820 | 18800 | 301 |
| 265 | 20231107 | 143500 | 7876855160 | 18820 | 18850 | 18850 | 18820 | 231 |
| 266 | 20231107 | 143400 | 7872503320 | 18820 | 18880 | 18880 | 18800 | 996 |
| 267 | 20231107 | 143300 | 7853750310 | 18880 | 18990 | 18990 | 18880 | 3391 |
| 268 | 20231107 | 143200 | 7789674490 | 19000 | 18910 | 19000 | 18910 | 1097 |
| 269 | 20231107 | 143100 | 7768885320 | 18900 | 18840 | 18900 | 18840 | 606 |
| 270 | 20231107 | 143000 | 7757454180 | 18850 | 18850 | 18850 | 18850 | 255 |
| 271 | 20231107 | 142900 | 7752647430 | 18850 | 18780 | 18850 | 18730 | 4719 |
| 272 | 20231107 | 142800 | 7663880820 | 18750 | 18700 | 18750 | 18640 | 2427 |
| 273 | 20231107 | 142700 | 7618492250 | 18700 | 18630 | 18780 | 18630 | 1595 |
| 274 | 20231107 | 142600 | 7588617650 | 18640 | 18770 | 18810 | 18640 | 2124 |
| 275 | 20231107 | 142500 | 7548844870 | 18730 | 18710 | 18730 | 18710 | 398 |
| 276 | 20231107 | 142400 | 7541391030 | 18730 | 18660 | 18730 | 18660 | 2345 |
| 277 | 20231107 | 142300 | 7497592530 | 18650 | 18810 | 18810 | 18650 | 2689 |
| 278 | 20231107 | 142200 | 7447263600 | 18770 | 18870 | 18870 | 18740 | 2351 |
| 279 | 20231107 | 142100 | 7403075340 | 18900 | 18920 | 18920 | 18880 | 432 |
| 280 | 20231107 | 142000 | 7394909330 | 18930 | 18810 | 18930 | 18810 | 1684 |
| 281 | 20231107 | 141900 | 7363134160 | 18810 | 18840 | 18840 | 18770 | 1367 |
| 282 | 20231107 | 141800 | 7337419200 | 18850 | 18820 | 18890 | 18810 | 1526 |
| 283 | 20231107 | 141700 | 7308671270 | 18830 | 18890 | 19020 | 18830 | 3439 |
| 284 | 20231107 | 141600 | 7243467460 | 18900 | 18760 | 18900 | 18750 | 2300 |
| 285 | 20231107 | 141500 | 7200185110 | 18710 | 18650 | 18750 | 18620 | 3413 |
| 286 | 20231107 | 141400 | 7136373190 | 18650 | 18950 | 18950 | 18560 | 7231 |
| 287 | 20231107 | 141300 | 7000681210 | 18940 | 19090 | 19150 | 18940 | 3421 |
| 288 | 20231107 | 141200 | 6935516930 | 19070 | 19050 | 19130 | 18970 | 4046 |
| 289 | 20231107 | 141100 | 6858520300 | 19100 | 19280 | 19350 | 18920 | 5626 |
| 290 | 20231107 | 141000 | 6750622460 | 19270 | 19480 | 19670 | 19270 | 10784 |
| 291 | 20231107 | 140900 | 6540597820 | 19480 | 19190 | 19500 | 19190 | 9101 |
| 292 | 20231107 | 140800 | 6364312010 | 19180 | 19160 | 19180 | 18990 | 3933 |
| 293 | 20231107 | 140700 | 6289304710 | 19160 | 19340 | 19340 | 19130 | 3026 |
| 294 | 20231107 | 140600 | 6231127740 | 19340 | 19130 | 19420 | 19100 | 10435 |
| 295 | 20231107 | 140500 | 6030248990 | 19100 | 18880 | 19130 | 18880 | 6962 |
| 296 | 20231107 | 140400 | 5897858080 | 18850 | 18900 | 18920 | 18730 | 4874 |
| 297 | 20231107 | 140300 | 5805807760 | 18890 | 18980 | 19070 | 18880 | 6975 |
| 298 | 20231107 | 140200 | 5673486900 | 19000 | 18460 | 19000 | 18460 | 8106 |
| 299 | 20231107 | 140100 | 5521329120 | 18490 | 18560 | 18590 | 18370 | 2409 |
| 300 | 20231107 | 140000 | 5476777380 | 18600 | 18620 | 18680 | 18520 | 3495 |
| 301 | 20231107 | 135900 | 5411759860 | 18630 | 18730 | 18750 | 18550 | 5574 |
| 302 | 20231107 | 135800 | 5307660070 | 18720 | 18480 | 18730 | 18480 | 6652 |
| 303 | 20231107 | 135700 | 5183704040 | 18410 | 18200 | 18420 | 18200 | 3149 |
| 304 | 20231107 | 135600 | 5125964300 | 18190 | 18200 | 18260 | 18140 | 4417 |
| 305 | 20231107 | 135500 | 5045626240 | 18200 | 18160 | 18300 | 18120 | 6494 |
| 306 | 20231107 | 135400 | 4927411700 | 18130 | 18420 | 18420 | 18110 | 6614 |
| 307 | 20231107 | 135300 | 4806908670 | 18440 | 18620 | 18620 | 18300 | 13331 |
| 308 | 20231107 | 135200 | 4561330840 | 18560 | 18020 | 19190 | 18000 | 23151 |
| 309 | 20231107 | 135100 | 4134310010 | 18060 | 17960 | 18060 | 17950 | 11001 |
| 310 | 20231107 | 135000 | 3936303710 | 17950 | 17870 | 17950 | 17870 | 1015 |
| 311 | 20231107 | 134900 | 3918094860 | 17870 | 17870 | 17870 | 17870 | 341 |
| 312 | 20231107 | 134800 | 3912001190 | 17870 | 17880 | 17880 | 17870 | 61 |
| 313 | 20231107 | 134700 | 3910910810 | 17880 | 17880 | 17880 | 17880 | 255 |
| 314 | 20231107 | 134600 | 3906351410 | 17890 | 17900 | 17900 | 17890 | 22 |
| 315 | 20231107 | 134500 | 3905957670 | 17910 | 17930 | 17930 | 17910 | 65 |
| 316 | 20231107 | 134400 | 3904792890 | 17920 | 17920 | 17920 | 17920 | 1 |
| 317 | 20231107 | 134300 | 3904774970 | 17920 | 17890 | 17930 | 17890 | 667 |
| 318 | 20231107 | 134200 | 3892833350 | 17880 | 17880 | 17880 | 17880 | 348 |
| 319 | 20231107 | 134100 | 3886611110 | 17880 | 17880 | 17880 | 17880 | 8 |
| 320 | 20231107 | 134000 | 3886468070 | 17850 | 17850 | 17850 | 17850 | 1 |
| 321 | 20231107 | 133900 | 3886450220 | 17870 | 17850 | 17870 | 17850 | 200 |
| 322 | 20231107 | 133800 | 3882877120 | 17870 | 17880 | 17880 | 17850 | 762 |
| 323 | 20231107 | 133700 | 3869267760 | 17900 | 17900 | 17900 | 17900 | 330 |
| 324 | 20231107 | 133600 | 3863360760 | 17900 | 17900 | 17900 | 17890 | 1037 |
| 325 | 20231107 | 133500 | 3844798840 | 17900 | 17730 | 17900 | 17730 | 7609 |
| 326 | 20231107 | 133400 | 3709308660 | 17700 | 17700 | 17700 | 17700 | 0 |
| 327 | 20231107 | 133300 | 3709308660 | 17700 | 17670 | 17700 | 17670 | 339 |
| 328 | 20231107 | 133200 | 3703313100 | 17670 | 17670 | 17670 | 17670 | 125 |
| 329 | 20231107 | 133100 | 3701104350 | 17670 | 17660 | 17670 | 17660 | 28 |
| 330 | 20231107 | 133000 | 3700609670 | 17660 | 17660 | 17660 | 17660 | 377 |
| 331 | 20231107 | 132900 | 3693951850 | 17670 | 17670 | 17670 | 17670 | 128 |
| 332 | 20231107 | 132800 | 3691690090 | 17690 | 17690 | 17690 | 17690 | 1217 |
| 333 | 20231107 | 132700 | 3670161360 | 17690 | 17690 | 17690 | 17690 | 83 |
| 334 | 20231107 | 132600 | 3668693090 | 17700 | 17700 | 17700 | 17700 | 240 |
| 335 | 20231107 | 132500 | 3664445090 | 17730 | 17690 | 17730 | 17690 | 308 |
| 336 | 20231107 | 132400 | 3658992580 | 17690 | 17700 | 17700 | 17690 | 74 |
| 337 | 20231107 | 132300 | 3657683100 | 17700 | 17700 | 17700 | 17700 | 38 |
| 338 | 20231107 | 132200 | 3657010500 | 17700 | 17700 | 17700 | 17700 | 41 |
| 339 | 20231107 | 132100 | 3656284800 | 17700 | 17700 | 17700 | 17700 | 0 |
| 340 | 20231107 | 132000 | 3656284800 | 17700 | 17670 | 17700 | 17670 | 676 |
| 341 | 20231107 | 131900 | 3644321080 | 17670 | 17670 | 17670 | 17670 | 0 |
| 342 | 20231107 | 131800 | 3644321080 | 17670 | 17670 | 17670 | 17670 | 80 |
| 343 | 20231107 | 131700 | 3642907480 | 17670 | 17670 | 17670 | 17670 | 100 |
| 344 | 20231107 | 131600 | 3641140480 | 17670 | 17680 | 17680 | 17670 | 6 |
| 345 | 20231107 | 131500 | 3641034450 | 17690 | 17690 | 17690 | 17690 | 0 |
| 346 | 20231107 | 131400 | 3641034450 | 17690 | 17690 | 17690 | 17690 | 10 |
| 347 | 20231107 | 131300 | 3640857550 | 17650 | 17650 | 17650 | 17650 | 35 |
| 348 | 20231107 | 131200 | 3640239800 | 17650 | 17650 | 17650 | 17650 | 101 |
| 349 | 20231107 | 131100 | 3638457150 | 17650 | 17690 | 17690 | 17650 | 27 |
| 350 | 20231107 | 131000 | 3637980410 | 17660 | 17670 | 17670 | 17650 | 332 |
| 351 | 20231107 | 130900 | 3632117770 | 17670 | 17670 | 17670 | 17670 | 113 |
| 352 | 20231107 | 130800 | 3630121060 | 17670 | 17670 | 17680 | 17670 | 94 |
| 353 | 20231107 | 130700 | 3628459980 | 17670 | 17670 | 17670 | 17660 | 92 |
| 354 | 20231107 | 130600 | 3626834540 | 17670 | 17670 | 17670 | 17670 | 0 |
| 355 | 20231107 | 130500 | 3626834540 | 17670 | 17670 | 17670 | 17670 | 9 |
| 356 | 20231107 | 130400 | 3626675510 | 17670 | 17670 | 17670 | 17670 | 4 |
| 357 | 20231107 | 130300 | 3626604830 | 17680 | 17690 | 17690 | 17680 | 826 |
| 358 | 20231107 | 130200 | 3612000560 | 17690 | 17700 | 17700 | 17690 | 651 |
| 359 | 20231107 | 130100 | 3600482790 | 17700 | 17700 | 17700 | 17700 | 15 |
| 360 | 20231107 | 130000 | 3600217290 | 17700 | 17690 | 17700 | 17690 | 204 |
| 361 | 20231107 | 125900 | 3596607530 | 17690 | 17690 | 17690 | 17690 | 10 |
| 362 | 20231107 | 125800 | 3596430630 | 17690 | 17690 | 17690 | 17690 | 27 |
| 363 | 20231107 | 125700 | 3595953000 | 17690 | 17690 | 17690 | 17690 | 19 |
| 364 | 20231107 | 125600 | 3595616890 | 17690 | 17680 | 17690 | 17680 | 189 |
| 365 | 20231107 | 125500 | 3592274480 | 17680 | 17680 | 17680 | 17680 | 0 |
| 366 | 20231107 | 125400 | 3592274480 | 17680 | 17680 | 17680 | 17680 | 11 |
| 367 | 20231107 | 125300 | 3592080000 | 17680 | 17690 | 17690 | 17680 | 57 |
| 368 | 20231107 | 125200 | 3591071910 | 17680 | 17680 | 17680 | 17680 | 32 |
| 369 | 20231107 | 125100 | 3590506150 | 17680 | 17680 | 17680 | 17680 | 17 |
| 370 | 20231107 | 125000 | 3590205590 | 17690 | 17690 | 17690 | 17690 | 60 |
| 371 | 20231107 | 124900 | 3589144190 | 17650 | 17650 | 17650 | 17650 | 1 |
| 372 | 20231107 | 124800 | 3589126540 | 17650 | 17650 | 17650 | 17650 | 0 |
| 373 | 20231107 | 124700 | 3589126540 | 17650 | 17650 | 17650 | 17650 | 51 |
| 374 | 20231107 | 124600 | 3588226390 | 17650 | 17660 | 17690 | 17650 | 130 |
| 375 | 20231107 | 124500 | 3585931590 | 17690 | 17640 | 17700 | 17640 | 39 |
| 376 | 20231107 | 124400 | 3585242630 | 17650 | 17640 | 17650 | 17640 | 10 |
| 377 | 20231107 | 124300 | 3585066150 | 17640 | 17640 | 17640 | 17630 | 74 |
| 378 | 20231107 | 124200 | 3583760800 | 17640 | 17640 | 17640 | 17630 | 5 |
| 379 | 20231107 | 124100 | 3583672610 | 17630 | 17650 | 17650 | 17630 | 320 |
| 380 | 20231107 | 124000 | 3578024800 | 17660 | 17690 | 17690 | 17660 | 914 |
| 381 | 20231107 | 123900 | 3561875110 | 17680 | 17680 | 17680 | 17680 | 0 |
| 382 | 20231107 | 123800 | 3561875110 | 17680 | 17680 | 17680 | 17680 | 15 |
| 383 | 20231107 | 123700 | 3561609910 | 17680 | 17670 | 17680 | 17670 | 55 |
| 384 | 20231107 | 123600 | 3560637890 | 17670 | 17690 | 17690 | 17670 | 74 |
| 385 | 20231107 | 123500 | 3559328850 | 17700 | 17740 | 17740 | 17700 | 79 |
| 386 | 20231107 | 123400 | 3557927710 | 17740 | 17700 | 17740 | 17700 | 537 |
| 387 | 20231107 | 123300 | 3548419680 | 17690 | 17690 | 17690 | 17690 | 516 |
| 388 | 20231107 | 123200 | 3539291640 | 17690 | 17630 | 17690 | 17630 | 460 |
| 389 | 20231107 | 123100 | 3531175100 | 17630 | 17640 | 17640 | 17620 | 492 |
| 390 | 20231107 | 123000 | 3522498950 | 17640 | 17610 | 17640 | 17610 | 1127 |
| 391 | 20231107 | 122900 | 3502647280 | 17610 | 17600 | 17610 | 17600 | 184 |
| 392 | 20231107 | 122800 | 3499408770 | 17600 | 17600 | 17600 | 17600 | 127 |
| 393 | 20231107 | 122700 | 3497173570 | 17590 | 17590 | 17590 | 17590 | 0 |
| 394 | 20231107 | 122600 | 3497173570 | 17590 | 17590 | 17590 | 17590 | 5 |
| 395 | 20231107 | 122500 | 3497085620 | 17590 | 17590 | 17590 | 17590 | 10 |
| 396 | 20231107 | 122400 | 3496909720 | 17590 | 17570 | 17590 | 17570 | 82 |
| 397 | 20231107 | 122300 | 3495468960 | 17570 | 17570 | 17570 | 17570 | 19 |
| 398 | 20231107 | 122200 | 3495135130 | 17560 | 17580 | 17580 | 17560 | 207 |
| 399 | 20231107 | 122100 | 3491498970 | 17550 | 17560 | 17560 | 17550 | 253 |
| 400 | 20231107 | 122000 | 3487057920 | 17590 | 17600 | 17600 | 17590 | 7 |
| 401 | 20231107 | 121900 | 3486934760 | 17550 | 17550 | 17550 | 17550 | 574 |
| 402 | 20231107 | 121800 | 3476861060 | 17550 | 17540 | 17550 | 17540 | 4031 |
| 403 | 20231107 | 121700 | 3406117170 | 17530 | 17570 | 17570 | 17530 | 820 |
| 404 | 20231107 | 121600 | 3391734340 | 17570 | 17560 | 17570 | 17560 | 21 |
| 405 | 20231107 | 121500 | 3391365380 | 17560 | 17560 | 17560 | 17560 | 0 |
| 406 | 20231107 | 121400 | 3391365380 | 17560 | 17550 | 17560 | 17550 | 32 |
| 407 | 20231107 | 121300 | 3390803730 | 17550 | 17560 | 17560 | 17530 | 1758 |
| 408 | 20231107 | 121200 | 3359954080 | 17570 | 17570 | 17600 | 17560 | 903 |
| 409 | 20231107 | 121100 | 3344076800 | 17580 | 17570 | 17610 | 17570 | 788 |
| 410 | 20231107 | 121000 | 3330206330 | 17570 | 17600 | 17600 | 17560 | 174 |
| 411 | 20231107 | 120900 | 3327149740 | 17600 | 17580 | 17600 | 17570 | 529 |
| 412 | 20231107 | 120800 | 3317854540 | 17580 | 17580 | 17580 | 17560 | 657 |
| 413 | 20231107 | 120700 | 3306313880 | 17580 | 17600 | 17610 | 17570 | 520 |
| 414 | 20231107 | 120600 | 3297169350 | 17600 | 17600 | 17600 | 17590 | 62 |
| 415 | 20231107 | 120500 | 3296078200 | 17590 | 17600 | 17610 | 17580 | 167 |
| 416 | 20231107 | 120400 | 3293141540 | 17590 | 17590 | 17600 | 17570 | 1251 |
| 417 | 20231107 | 120300 | 3271142790 | 17590 | 17590 | 17600 | 17570 | 624 |
| 418 | 20231107 | 120200 | 3260174370 | 17590 | 17630 | 17640 | 17590 | 1806 |
| 419 | 20231107 | 120100 | 3228376200 | 17640 | 17650 | 17650 | 17620 | 1067 |
| 420 | 20231107 | 120000 | 3209564080 | 17630 | 17720 | 17720 | 17630 | 3562 |
| 421 | 20231107 | 115900 | 3146536080 | 17730 | 17740 | 17740 | 17730 | 681 |
| 422 | 20231107 | 115800 | 3134461690 | 17730 | 17780 | 17780 | 17730 | 2175 |
| 423 | 20231107 | 115700 | 3095850590 | 17760 | 17790 | 17790 | 17760 | 575 |
| 424 | 20231107 | 115600 | 3085635640 | 17780 | 17810 | 17810 | 17780 | 941 |
| 425 | 20231107 | 115500 | 3068897600 | 17810 | 17800 | 17810 | 17800 | 4 |
| 426 | 20231107 | 115400 | 3068826370 | 17820 | 17820 | 17820 | 17820 | 1 |
| 427 | 20231107 | 115300 | 3068808550 | 17790 | 17800 | 17800 | 17790 | 170 |
| 428 | 20231107 | 115200 | 3065783980 | 17790 | 17820 | 17820 | 17790 | 863 |
| 429 | 20231107 | 115100 | 3050422650 | 17820 | 17810 | 17820 | 17800 | 734 |
| 430 | 20231107 | 115000 | 3037357210 | 17800 | 17800 | 17800 | 17800 | 44 |
| 431 | 20231107 | 114900 | 3036574010 | 17800 | 17800 | 17800 | 17800 | 16 |
| 432 | 20231107 | 114800 | 3036289210 | 17800 | 17800 | 17800 | 17800 | 82 |
| 433 | 20231107 | 114700 | 3034829610 | 17800 | 17800 | 17800 | 17800 | 311 |
| 434 | 20231107 | 114600 | 3029293810 | 17800 | 17810 | 17810 | 17800 | 86 |
| 435 | 20231107 | 114500 | 3027762910 | 17800 | 17790 | 17810 | 17790 | 1168 |
| 436 | 20231107 | 114400 | 3006974940 | 17780 | 17830 | 17830 | 17780 | 3614 |
| 437 | 20231107 | 114300 | 2942634000 | 17840 | 17890 | 17890 | 17840 | 2927 |
| 438 | 20231107 | 114200 | 2890355040 | 17890 | 17920 | 17920 | 17890 | 3683 |
| 439 | 20231107 | 114100 | 2824417680 | 17910 | 17920 | 17920 | 17910 | 18 |
| 440 | 20231107 | 114000 | 2824095290 | 17920 | 17920 | 17920 | 17920 | 0 |
| 441 | 20231107 | 113900 | 2824095290 | 17920 | 17920 | 17920 | 17920 | 28 |
| 442 | 20231107 | 113800 | 2823593530 | 17920 | 17920 | 17920 | 17920 | 437 |
| 443 | 20231107 | 113700 | 2815762490 | 17920 | 17920 | 17920 | 17920 | 25 |
| 444 | 20231107 | 113600 | 2815314490 | 17910 | 17910 | 17910 | 17910 | 9 |
| 445 | 20231107 | 113500 | 2815153300 | 17910 | 17950 | 17950 | 17910 | 1107 |
| 446 | 20231107 | 113400 | 2795312680 | 17940 | 17940 | 17940 | 17940 | 16 |
| 447 | 20231107 | 113300 | 2795025640 | 17940 | 17930 | 17940 | 17930 | 23 |
| 448 | 20231107 | 113200 | 2794613150 | 17930 | 17940 | 17940 | 17920 | 143 |
| 449 | 20231107 | 113100 | 2792048210 | 17930 | 17930 | 17930 | 17930 | 0 |
| 450 | 20231107 | 113000 | 2792048210 | 17930 | 17960 | 17960 | 17930 | 755 |
| 451 | 20231107 | 112900 | 2778509500 | 17950 | 17950 | 17950 | 17950 | 0 |
| 452 | 20231107 | 112800 | 2778509500 | 17950 | 17950 | 17950 | 17950 | 0 |
| 453 | 20231107 | 112700 | 2778509500 | 17950 | 17950 | 17950 | 17950 | 0 |
| 454 | 20231107 | 112600 | 2778509500 | 17950 | 17950 | 17950 | 17950 | 16 |
| 455 | 20231107 | 112500 | 2778222300 | 17950 | 17950 | 17950 | 17950 | 0 |
| 456 | 20231107 | 112400 | 2778222300 | 17950 | 17950 | 17950 | 17950 | 0 |
| 457 | 20231107 | 112300 | 2778222300 | 17950 | 17960 | 17960 | 17930 | 692 |
| 458 | 20231107 | 112200 | 2765808320 | 17950 | 17960 | 17960 | 17950 | 121 |
| 459 | 20231107 | 112100 | 2763636350 | 17950 | 17970 | 17970 | 17950 | 1951 |
| 460 | 20231107 | 112000 | 2728597500 | 17970 | 17970 | 17970 | 17970 | 16 |
| 461 | 20231107 | 111900 | 2728309980 | 17970 | 17970 | 17970 | 17970 | 0 |
| 462 | 20231107 | 111800 | 2728309980 | 17970 | 17970 | 17970 | 17970 | 36 |
| 463 | 20231107 | 111700 | 2727663060 | 17990 | 17990 | 17990 | 17990 | 0 |
| 464 | 20231107 | 111600 | 2727663060 | 17990 | 17990 | 17990 | 17990 | 0 |
| 465 | 20231107 | 111500 | 2727663060 | 17990 | 17990 | 17990 | 17980 | 799 |
| 466 | 20231107 | 111400 | 2713290300 | 18000 | 18000 | 18000 | 18000 | 10 |
| 467 | 20231107 | 111300 | 2713110300 | 17990 | 17990 | 17990 | 17990 | 1 |
| 468 | 20231107 | 111200 | 2713092310 | 17990 | 17990 | 17990 | 17990 | 0 |
| 469 | 20231107 | 111100 | 2713092310 | 17990 | 18000 | 18000 | 17990 | 32 |
| 470 | 20231107 | 111000 | 2712516550 | 17990 | 17990 | 17990 | 17990 | 0 |
| 471 | 20231107 | 110900 | 2712516550 | 17990 | 17990 | 17990 | 17990 | 0 |
| 472 | 20231107 | 110800 | 2712516550 | 17990 | 17990 | 17990 | 17990 | 5 |
| 473 | 20231107 | 110700 | 2712426600 | 17980 | 17980 | 17980 | 17980 | 73 |
| 474 | 20231107 | 110600 | 2711114060 | 17990 | 18000 | 18000 | 17990 | 60 |
| 475 | 20231107 | 110500 | 2710034520 | 18010 | 18000 | 18010 | 18000 | 580 |
| 476 | 20231107 | 110400 | 2699592180 | 17990 | 17990 | 17990 | 17990 | 128 |
| 477 | 20231107 | 110300 | 2697289460 | 17970 | 17970 | 17970 | 17970 | 300 |
| 478 | 20231107 | 110200 | 2691898460 | 17990 | 17990 | 17990 | 17990 | 0 |
| 479 | 20231107 | 110100 | 2691898460 | 17990 | 17990 | 17990 | 17990 | 31 |
| 480 | 20231107 | 110000 | 2691340770 | 18000 | 18010 | 18020 | 17960 | 1635 |
| 481 | 20231107 | 105900 | 2661947340 | 18000 | 18010 | 18010 | 18000 | 654 |
| 482 | 20231107 | 105800 | 2650174930 | 18010 | 18010 | 18010 | 18010 | 4 |
| 483 | 20231107 | 105700 | 2650102890 | 18010 | 18010 | 18010 | 18010 | 140 |
| 484 | 20231107 | 105600 | 2647581490 | 18000 | 18010 | 18010 | 18000 | 197 |
| 485 | 20231107 | 105500 | 2644034570 | 18010 | 18030 | 18030 | 18010 | 587 |
| 486 | 20231107 | 105400 | 2633457300 | 18030 | 18040 | 18040 | 18030 | 106 |
| 487 | 20231107 | 105300 | 2631545110 | 18040 | 18060 | 18060 | 18040 | 226 |
| 488 | 20231107 | 105200 | 2627466660 | 18040 | 18040 | 18040 | 18040 | 113 |
| 489 | 20231107 | 105100 | 2625428140 | 18040 | 18040 | 18100 | 18040 | 3444 |
| 490 | 20231107 | 105000 | 2563106120 | 18040 | 18050 | 18050 | 18030 | 698 |
| 491 | 20231107 | 104900 | 2550514830 | 18050 | 18080 | 18080 | 18050 | 434 |
| 492 | 20231107 | 104800 | 2542674750 | 18080 | 18140 | 18140 | 18080 | 1137 |
| 493 | 20231107 | 104700 | 2522073530 | 18220 | 18060 | 18230 | 18050 | 11580 |
| 494 | 20231107 | 104600 | 2311510600 | 18100 | 18050 | 18130 | 18050 | 3920 |
| 495 | 20231107 | 104500 | 2240593220 | 18040 | 18040 | 18040 | 18040 | 0 |
| 496 | 20231107 | 104400 | 2240593220 | 18040 | 18040 | 18040 | 18030 | 132 |
| 497 | 20231107 | 104300 | 2238211990 | 18040 | 18040 | 18040 | 18040 | 27 |
| 498 | 20231107 | 104200 | 2237724910 | 18040 | 18040 | 18040 | 18040 | 8 |
| 499 | 20231107 | 104100 | 2237580590 | 18030 | 18030 | 18040 | 18030 | 57 |
| 500 | 20231107 | 104000 | 2236552870 | 18030 | 18040 | 18040 | 18020 | 430 |
| 501 | 20231107 | 103900 | 2228798410 | 18040 | 18040 | 18040 | 18040 | 32 |
| 502 | 20231107 | 103800 | 2228221130 | 18050 | 18050 | 18050 | 18050 | 0 |
| 503 | 20231107 | 103700 | 2228221130 | 18050 | 18030 | 18050 | 18030 | 563 |
| 504 | 20231107 | 103600 | 2218062980 | 18050 | 18030 | 18050 | 18030 | 878 |
| 505 | 20231107 | 103500 | 2202217310 | 18050 | 18060 | 18060 | 18050 | 2043 |
| 506 | 20231107 | 103400 | 2165340940 | 18070 | 18070 | 18070 | 18070 | 9 |
| 507 | 20231107 | 103300 | 2165178310 | 18070 | 18060 | 18070 | 18040 | 460 |
| 508 | 20231107 | 103200 | 2156870730 | 18070 | 18090 | 18100 | 18070 | 37 |
| 509 | 20231107 | 103100 | 2156201350 | 18110 | 18070 | 18110 | 18060 | 48 |
| 510 | 20231107 | 103000 | 2155332720 | 18110 | 18080 | 18130 | 18070 | 2124 |
| 511 | 20231107 | 102900 | 2116876120 | 18080 | 18020 | 18080 | 18020 | 655 |
| 512 | 20231107 | 102800 | 2105055870 | 18020 | 17990 | 18020 | 17990 | 1004 |
| 513 | 20231107 | 102700 | 2086981220 | 17960 | 17960 | 17960 | 17960 | 0 |
| 514 | 20231107 | 102600 | 2086981220 | 17960 | 17960 | 17960 | 17960 | 32 |
| 515 | 20231107 | 102500 | 2086406500 | 17970 | 17970 | 17970 | 17970 | 152 |
| 516 | 20231107 | 102400 | 2083675060 | 17950 | 17950 | 17950 | 17950 | 0 |
| 517 | 20231107 | 102300 | 2083675060 | 17950 | 17930 | 17950 | 17930 | 299 |
| 518 | 20231107 | 102200 | 2078309830 | 17930 | 17920 | 17930 | 17920 | 297 |
| 519 | 20231107 | 102100 | 2072986800 | 17920 | 17920 | 17920 | 17920 | 2 |
| 520 | 20231107 | 102000 | 2072950960 | 17910 | 17910 | 17910 | 17910 | 223 |
| 521 | 20231107 | 101900 | 2068957030 | 17910 | 17910 | 17910 | 17900 | 265 |
| 522 | 20231107 | 101800 | 2064213150 | 17900 | 17890 | 17910 | 17890 | 1135 |
| 523 | 20231107 | 101700 | 2043893680 | 17890 | 17890 | 17900 | 17870 | 491 |
| 524 | 20231107 | 101600 | 2035115670 | 17870 | 17890 | 17890 | 17870 | 2319 |
| 525 | 20231107 | 101500 | 1993642920 | 17900 | 17880 | 17900 | 17880 | 577 |
| 526 | 20231107 | 101400 | 1983322160 | 17900 | 17910 | 17910 | 17870 | 4568 |
| 527 | 20231107 | 101300 | 1901556790 | 17910 | 17970 | 17970 | 17870 | 6193 |
| 528 | 20231107 | 101200 | 1790584190 | 17970 | 17990 | 17990 | 17960 | 4900 |
| 529 | 20231107 | 101100 | 1702514310 | 17980 | 17990 | 17990 | 17980 | 1440 |
| 530 | 20231107 | 101000 | 1676609380 | 18000 | 18000 | 18020 | 18000 | 1104 |
| 531 | 20231107 | 100900 | 1656737060 | 18000 | 18030 | 18030 | 18000 | 4010 |
| 532 | 20231107 | 100800 | 1584521350 | 18040 | 18040 | 18040 | 18040 | 631 |
| 533 | 20231107 | 100700 | 1573138110 | 18040 | 18050 | 18050 | 18040 | 50 |
| 534 | 20231107 | 100600 | 1572236010 | 18050 | 18050 | 18050 | 18050 | 332 |
| 535 | 20231107 | 100500 | 1566243410 | 18060 | 18060 | 18060 | 18060 | 50 |
| 536 | 20231107 | 100400 | 1565340410 | 18060 | 18060 | 18070 | 18060 | 150 |
| 537 | 20231107 | 100300 | 1562631400 | 18090 | 18060 | 18090 | 18060 | 82 |
| 538 | 20231107 | 100200 | 1561150000 | 18060 | 18060 | 18060 | 18060 | 4 |
| 539 | 20231107 | 100100 | 1561077760 | 18070 | 18090 | 18090 | 18060 | 437 |
| 540 | 20231107 | 100000 | 1553183290 | 18110 | 18060 | 18200 | 18060 | 8613 |
| 541 | 20231107 | 095900 | 1396530610 | 18070 | 18050 | 18070 | 18050 | 31 |
| 542 | 20231107 | 095800 | 1395970990 | 18070 | 18050 | 18070 | 18050 | 32 |
| 543 | 20231107 | 095700 | 1395393350 | 18050 | 18070 | 18070 | 18050 | 173 |
| 544 | 20231107 | 095600 | 1392270260 | 18080 | 18090 | 18100 | 18080 | 36 |
| 545 | 20231107 | 095500 | 1391618870 | 18090 | 18040 | 18090 | 18040 | 134 |
| 546 | 20231107 | 095400 | 1389199740 | 18040 | 18070 | 18080 | 18040 | 43 |
| 547 | 20231107 | 095300 | 1388422910 | 18070 | 18070 | 18070 | 18070 | 0 |
| 548 | 20231107 | 095200 | 1388422910 | 18070 | 18040 | 18070 | 18040 | 200 |
| 549 | 20231107 | 095100 | 1384812780 | 18050 | 18040 | 18050 | 18040 | 310 |
| 550 | 20231107 | 095000 | 1379217320 | 18040 | 18030 | 18040 | 18030 | 23 |
| 551 | 20231107 | 094900 | 1378802560 | 18040 | 18030 | 18050 | 18030 | 65 |
| 552 | 20231107 | 094800 | 1377630460 | 18030 | 18040 | 18050 | 18020 | 1056 |
| 553 | 20231107 | 094700 | 1358581460 | 18050 | 18070 | 18070 | 18040 | 12 |
| 554 | 20231107 | 094600 | 1358364810 | 18080 | 18080 | 18080 | 18080 | 10 |
| 555 | 20231107 | 094500 | 1358184010 | 18080 | 18040 | 18080 | 18030 | 146 |
| 556 | 20231107 | 094400 | 1355550450 | 18030 | 18050 | 18050 | 18030 | 9 |
| 557 | 20231107 | 094300 | 1355388110 | 18050 | 18020 | 18080 | 18020 | 198 |
| 558 | 20231107 | 094200 | 1351818340 | 18020 | 18030 | 18050 | 18000 | 863 |
| 559 | 20231107 | 094100 | 1336271390 | 18040 | 18050 | 18090 | 18040 | 32 |
| 560 | 20231107 | 094000 | 1335693930 | 18050 | 18010 | 18050 | 18000 | 121 |
| 561 | 20231107 | 093900 | 1333514120 | 18030 | 18000 | 18030 | 18000 | 205 |
| 562 | 20231107 | 093800 | 1329821000 | 18000 | 18040 | 18040 | 17990 | 4461 |
| 563 | 20231107 | 093700 | 1249485150 | 18040 | 18090 | 18090 | 18040 | 633 |
| 564 | 20231107 | 093600 | 1238049530 | 18080 | 18070 | 18080 | 18040 | 2392 |
| 565 | 20231107 | 093500 | 1194862880 | 18070 | 18110 | 18110 | 18070 | 2153 |
| 566 | 20231107 | 093400 | 1155930900 | 18120 | 18140 | 18140 | 18120 | 72 |
| 567 | 20231107 | 093300 | 1154625230 | 18130 | 18110 | 18140 | 18110 | 283 |
| 568 | 20231107 | 093200 | 1149493860 | 18100 | 18080 | 18100 | 18080 | 168 |
| 569 | 20231107 | 093100 | 1146453530 | 18080 | 18120 | 18120 | 18080 | 835 |
| 570 | 20231107 | 093000 | 1131345200 | 18100 | 18130 | 18130 | 18100 | 630 |
| 571 | 20231107 | 092900 | 1119929430 | 18140 | 18160 | 18160 | 18120 | 125 |
| 572 | 20231107 | 092800 | 1117662800 | 18150 | 18120 | 18150 | 18120 | 462 |
| 573 | 20231107 | 092700 | 1109282620 | 18110 | 18180 | 18180 | 18110 | 414 |
| 574 | 20231107 | 092600 | 1101766000 | 18180 | 18090 | 18190 | 18090 | 1830 |
| 575 | 20231107 | 092500 | 1068557690 | 18100 | 18080 | 18100 | 18080 | 747 |
| 576 | 20231107 | 092400 | 1055045120 | 18080 | 18080 | 18080 | 18080 | 105 |
| 577 | 20231107 | 092300 | 1053146720 | 18080 | 18100 | 18100 | 18070 | 914 |
| 578 | 20231107 | 092200 | 1036606740 | 18100 | 18070 | 18100 | 18050 | 3033 |
| 579 | 20231107 | 092100 | 981763280 | 18070 | 18130 | 18140 | 18070 | 4157 |
| 580 | 20231107 | 092000 | 906529480 | 18130 | 18110 | 18130 | 18100 | 973 |
| 581 | 20231107 | 091900 | 888907090 | 18100 | 18060 | 18100 | 18050 | 997 |
| 582 | 20231107 | 091800 | 870884890 | 18060 | 18050 | 18070 | 18050 | 201 |
| 583 | 20231107 | 091700 | 867254680 | 18050 | 18000 | 18050 | 18000 | 825 |
| 584 | 20231107 | 091600 | 852390590 | 18000 | 18000 | 18000 | 18000 | 913 |
| 585 | 20231107 | 091500 | 835956590 | 18000 | 18050 | 18050 | 18000 | 1559 |
| 586 | 20231107 | 091400 | 807892220 | 18050 | 18040 | 18070 | 17990 | 1489 |
| 587 | 20231107 | 091300 | 781079690 | 18020 | 17990 | 18110 | 17950 | 1161 |
| 588 | 20231107 | 091200 | 760199310 | 17990 | 18140 | 18230 | 17990 | 9109 |
| 589 | 20231107 | 091100 | 595324460 | 18140 | 18150 | 18170 | 18120 | 4485 |
| 590 | 20231107 | 091000 | 513992120 | 18180 | 18200 | 18220 | 18140 | 5117 |
| 591 | 20231107 | 090900 | 421035310 | 18210 | 18250 | 18310 | 18200 | 1489 |
| 592 | 20231107 | 090800 | 393897780 | 18260 | 18340 | 18350 | 18250 | 1415 |
| 593 | 20231107 | 090700 | 368005590 | 18340 | 18300 | 18340 | 18260 | 731 |
| 594 | 20231107 | 090600 | 354630820 | 18300 | 18220 | 18300 | 18180 | 1477 |
| 595 | 20231107 | 090500 | 327723290 | 18220 | 18300 | 18300 | 18160 | 2678 |
| 596 | 20231107 | 090400 | 278864940 | 18350 | 18250 | 18350 | 18200 | 1987 |
| 597 | 20231107 | 090300 | 242611960 | 18260 | 18400 | 18400 | 18260 | 3345 |
| 598 | 20231107 | 090200 | 181308600 | 18400 | 18440 | 18500 | 18400 | 727 |
| 599 | 20231107 | 090100 | 167919820 | 18550 | 18720 | 18720 | 18400 | 2391 |
| 600 | 20231107 | 090000 | 123542390 | 18770 | 19070 | 19070 | 18710 | 6507 |