32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 6589 |
| 3 | 20231109 | 185700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 4 | 20231109 | 185600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 5 | 20231109 | 185500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 6 | 20231109 | 185400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 7 | 20231109 | 185300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 8 | 20231109 | 185200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 9 | 20231109 | 185100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 10 | 20231109 | 185000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 11 | 20231109 | 184900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 12 | 20231109 | 184800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 13 | 20231109 | 184700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 14 | 20231109 | 184600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 15 | 20231109 | 184500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 16 | 20231109 | 184400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 17 | 20231109 | 184300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 18 | 20231109 | 184200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 19 | 20231109 | 184100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 20 | 20231109 | 184000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 21 | 20231109 | 183900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 22 | 20231109 | 183800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 23 | 20231109 | 183700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 24 | 20231109 | 183600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 25 | 20231109 | 183500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 26 | 20231109 | 183400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 27 | 20231109 | 183300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 28 | 20231109 | 183200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 29 | 20231109 | 183100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 30 | 20231109 | 183000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 31 | 20231109 | 182900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 32 | 20231109 | 182800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 6589 |
| 33 | 20231109 | 182700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 34 | 20231109 | 182600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 35 | 20231109 | 182500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 36 | 20231109 | 182400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 37 | 20231109 | 182300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 38 | 20231109 | 182200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 39 | 20231109 | 182100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 40 | 20231109 | 182000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 41 | 20231109 | 181900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 42 | 20231109 | 181800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 43 | 20231109 | 181700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 44 | 20231109 | 181600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 45 | 20231109 | 181500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 46 | 20231109 | 181400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 47 | 20231109 | 181300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 48 | 20231109 | 181200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 49 | 20231109 | 181100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 50 | 20231109 | 181000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 51 | 20231109 | 180900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 52 | 20231109 | 180800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 53 | 20231109 | 180700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 54 | 20231109 | 180600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 55 | 20231109 | 180500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 56 | 20231109 | 180400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 57 | 20231109 | 180300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 58 | 20231109 | 180200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 59 | 20231109 | 180100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 60 | 20231109 | 180000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 61 | 20231109 | 175900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 62 | 20231109 | 175800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 6589 |
| 63 | 20231109 | 175700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 64 | 20231109 | 175600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 65 | 20231109 | 175500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 66 | 20231109 | 175400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 67 | 20231109 | 175300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 68 | 20231109 | 175200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 69 | 20231109 | 175100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 70 | 20231109 | 175000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 71 | 20231109 | 174900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 72 | 20231109 | 174800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 73 | 20231109 | 174700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 74 | 20231109 | 174600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 75 | 20231109 | 174500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 76 | 20231109 | 174400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 77 | 20231109 | 174300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 78 | 20231109 | 174200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 79 | 20231109 | 174100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 80 | 20231109 | 174000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 81 | 20231109 | 173900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 82 | 20231109 | 173800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 83 | 20231109 | 173700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 84 | 20231109 | 173600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 85 | 20231109 | 173500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 86 | 20231109 | 173400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 87 | 20231109 | 173300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 88 | 20231109 | 173200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 89 | 20231109 | 173100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 90 | 20231109 | 173000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 91 | 20231109 | 172900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 92 | 20231109 | 172800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 6589 |
| 93 | 20231109 | 172700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 94 | 20231109 | 172600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 95 | 20231109 | 172500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 96 | 20231109 | 172400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 97 | 20231109 | 172300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 98 | 20231109 | 172200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 99 | 20231109 | 172100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 100 | 20231109 | 172000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 101 | 20231109 | 171900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 102 | 20231109 | 171800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 103 | 20231109 | 171700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 104 | 20231109 | 171600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 105 | 20231109 | 171500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 106 | 20231109 | 171400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 107 | 20231109 | 171300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 108 | 20231109 | 171200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 109 | 20231109 | 171100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 110 | 20231109 | 171000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 111 | 20231109 | 170900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 112 | 20231109 | 170800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 113 | 20231109 | 170700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 114 | 20231109 | 170600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 115 | 20231109 | 170500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 116 | 20231109 | 170400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 117 | 20231109 | 170300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 118 | 20231109 | 170200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 119 | 20231109 | 170100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 120 | 20231109 | 170000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 121 | 20231109 | 165900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 122 | 20231109 | 165800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 6589 |
| 123 | 20231109 | 165700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 124 | 20231109 | 165600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 125 | 20231109 | 165500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 126 | 20231109 | 165400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 127 | 20231109 | 165300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 128 | 20231109 | 165200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 129 | 20231109 | 165100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 130 | 20231109 | 165000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 131 | 20231109 | 164900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 132 | 20231109 | 164800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 133 | 20231109 | 164700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 134 | 20231109 | 164600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 135 | 20231109 | 164500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 136 | 20231109 | 164400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 137 | 20231109 | 164300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 138 | 20231109 | 164200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 139 | 20231109 | 164100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 140 | 20231109 | 164000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 141 | 20231109 | 163900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 142 | 20231109 | 163800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 143 | 20231109 | 163700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 144 | 20231109 | 163600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 145 | 20231109 | 163500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 146 | 20231109 | 163400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 147 | 20231109 | 163300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 148 | 20231109 | 163200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 149 | 20231109 | 163100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 150 | 20231109 | 163000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 151 | 20231109 | 162900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 152 | 20231109 | 162800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 6589 |
| 153 | 20231109 | 162700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 154 | 20231109 | 162600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 155 | 20231109 | 162500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 156 | 20231109 | 162400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 157 | 20231109 | 162300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 158 | 20231109 | 162200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 159 | 20231109 | 162100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 160 | 20231109 | 162000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 161 | 20231109 | 161900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 162 | 20231109 | 161800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 163 | 20231109 | 161700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 164 | 20231109 | 161600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 165 | 20231109 | 161500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 166 | 20231109 | 161400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 167 | 20231109 | 161300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 168 | 20231109 | 161200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 169 | 20231109 | 161100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 170 | 20231109 | 161000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 171 | 20231109 | 160900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 172 | 20231109 | 160800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 173 | 20231109 | 160700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 174 | 20231109 | 160600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 175 | 20231109 | 160500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 176 | 20231109 | 160400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 177 | 20231109 | 160300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 178 | 20231109 | 160200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 179 | 20231109 | 160100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 180 | 20231109 | 160000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 181 | 20231109 | 155900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 182 | 20231109 | 155800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 6589 |
| 183 | 20231109 | 155700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 184 | 20231109 | 155600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 185 | 20231109 | 155500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 186 | 20231109 | 155400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 187 | 20231109 | 155300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 188 | 20231109 | 155200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 189 | 20231109 | 155100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 190 | 20231109 | 155000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 191 | 20231109 | 154900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 192 | 20231109 | 154800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 193 | 20231109 | 154700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 194 | 20231109 | 154600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 195 | 20231109 | 154500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 196 | 20231109 | 154400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 197 | 20231109 | 154300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 198 | 20231109 | 154200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 199 | 20231109 | 154100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 200 | 20231109 | 154000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 201 | 20231109 | 153900 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 202 | 20231109 | 153800 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 203 | 20231109 | 153700 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 204 | 20231109 | 153600 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 205 | 20231109 | 153500 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 206 | 20231109 | 153400 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 207 | 20231109 | 153300 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 208 | 20231109 | 153200 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 209 | 20231109 | 153100 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 0 |
| 210 | 20231109 | 153000 | 6331866710 | 18910 | 18910 | 18910 | 18910 | 6589 |
| 211 | 20231109 | 152900 | 6207268720 | 18910 | 18910 | 18910 | 18910 | 0 |
| 212 | 20231109 | 152800 | 6207268720 | 18910 | 18910 | 18910 | 18910 | 0 |
| 213 | 20231109 | 152700 | 6207268720 | 18910 | 18910 | 18910 | 18910 | 0 |
| 214 | 20231109 | 152600 | 6207268720 | 18910 | 18910 | 18910 | 18910 | 0 |
| 215 | 20231109 | 152500 | 6207268720 | 18910 | 18910 | 18910 | 18910 | 0 |
| 216 | 20231109 | 152400 | 6207268720 | 18910 | 18910 | 18910 | 18910 | 0 |
| 217 | 20231109 | 152300 | 6207268720 | 18910 | 18910 | 18910 | 18910 | 0 |
| 218 | 20231109 | 152200 | 6207268720 | 18910 | 18910 | 18910 | 18910 | 0 |
| 219 | 20231109 | 152100 | 6207268720 | 18910 | 18910 | 18910 | 18910 | 0 |
| 220 | 20231109 | 152000 | 6207268720 | 18910 | 18910 | 18910 | 18910 | 0 |
| 221 | 20231109 | 151900 | 6207268720 | 18910 | 18900 | 18920 | 18900 | 1057 |
| 222 | 20231109 | 151800 | 6187283360 | 18910 | 18900 | 18910 | 18900 | 211 |
| 223 | 20231109 | 151700 | 6183293990 | 18900 | 18900 | 18900 | 18900 | 74 |
| 224 | 20231109 | 151600 | 6181895390 | 18900 | 18900 | 18910 | 18900 | 85 |
| 225 | 20231109 | 151500 | 6180288860 | 18900 | 18900 | 18900 | 18900 | 42 |
| 226 | 20231109 | 151400 | 6179495060 | 18900 | 18890 | 18920 | 18890 | 870 |
| 227 | 20231109 | 151300 | 6163049760 | 18890 | 18890 | 18890 | 18890 | 98 |
| 228 | 20231109 | 151200 | 6161198540 | 18890 | 18880 | 18890 | 18880 | 465 |
| 229 | 20231109 | 151100 | 6152415030 | 18890 | 18890 | 18890 | 18890 | 843 |
| 230 | 20231109 | 151000 | 6136490760 | 18890 | 18890 | 18890 | 18870 | 1555 |
| 231 | 20231109 | 150900 | 6107131270 | 18890 | 18890 | 18890 | 18890 | 43 |
| 232 | 20231109 | 150800 | 6106319000 | 18890 | 18900 | 18900 | 18890 | 148 |
| 233 | 20231109 | 150700 | 6103523180 | 18880 | 18880 | 18880 | 18880 | 67 |
| 234 | 20231109 | 150600 | 6102258220 | 18880 | 18900 | 18900 | 18880 | 1113 |
| 235 | 20231109 | 150500 | 6081235070 | 18890 | 18900 | 18900 | 18890 | 873 |
| 236 | 20231109 | 150400 | 6064735390 | 18900 | 18900 | 18900 | 18900 | 5 |
| 237 | 20231109 | 150300 | 6064640890 | 18900 | 18910 | 18910 | 18900 | 320 |
| 238 | 20231109 | 150200 | 6058589960 | 18920 | 18910 | 18920 | 18910 | 148 |
| 239 | 20231109 | 150100 | 6055790490 | 18910 | 18910 | 18910 | 18910 | 0 |
| 240 | 20231109 | 150000 | 6055790490 | 18910 | 18900 | 18910 | 18890 | 554 |
| 241 | 20231109 | 145900 | 6045319210 | 18900 | 18900 | 18900 | 18900 | 6 |
| 242 | 20231109 | 145800 | 6045205810 | 18900 | 18900 | 18900 | 18900 | 44 |
| 243 | 20231109 | 145700 | 6044374210 | 18900 | 18910 | 18910 | 18890 | 243 |
| 244 | 20231109 | 145600 | 6039781800 | 18910 | 18910 | 18910 | 18910 | 18 |
| 245 | 20231109 | 145500 | 6039441420 | 18900 | 18890 | 18900 | 18890 | 263 |
| 246 | 20231109 | 145400 | 6034471250 | 18900 | 18900 | 18900 | 18890 | 185 |
| 247 | 20231109 | 145300 | 6030975460 | 18900 | 18900 | 18900 | 18900 | 56 |
| 248 | 20231109 | 145200 | 6029917060 | 18900 | 18880 | 18910 | 18880 | 264 |
| 249 | 20231109 | 145100 | 6024929050 | 18890 | 18880 | 18890 | 18880 | 35 |
| 250 | 20231109 | 145000 | 6024268150 | 18880 | 18890 | 18890 | 18880 | 245 |
| 251 | 20231109 | 144900 | 6019641800 | 18910 | 18880 | 18910 | 18880 | 140 |
| 252 | 20231109 | 144800 | 6016996490 | 18900 | 18900 | 18900 | 18880 | 253 |
| 253 | 20231109 | 144700 | 6012218170 | 18880 | 18890 | 18890 | 18880 | 483 |
| 254 | 20231109 | 144600 | 6003098870 | 18880 | 18900 | 18900 | 18880 | 413 |
| 255 | 20231109 | 144500 | 5995296880 | 18910 | 18910 | 18910 | 18910 | 52 |
| 256 | 20231109 | 144400 | 5994313560 | 18900 | 18910 | 18910 | 18900 | 159 |
| 257 | 20231109 | 144300 | 5991307770 | 18920 | 18910 | 18920 | 18910 | 228 |
| 258 | 20231109 | 144200 | 5986994880 | 18910 | 18920 | 18920 | 18900 | 1019 |
| 259 | 20231109 | 144100 | 5967717210 | 18920 | 18930 | 18930 | 18920 | 167 |
| 260 | 20231109 | 144000 | 5964555990 | 18930 | 18930 | 18930 | 18930 | 130 |
| 261 | 20231109 | 143900 | 5962095090 | 18930 | 18930 | 18940 | 18920 | 429 |
| 262 | 20231109 | 143800 | 5953974100 | 18920 | 18920 | 18920 | 18920 | 5 |
| 263 | 20231109 | 143700 | 5953879500 | 18930 | 18930 | 18930 | 18930 | 0 |
| 264 | 20231109 | 143600 | 5953879500 | 18930 | 18930 | 18930 | 18920 | 66 |
| 265 | 20231109 | 143500 | 5952630130 | 18940 | 18940 | 18940 | 18940 | 52 |
| 266 | 20231109 | 143400 | 5951645250 | 18950 | 18950 | 18950 | 18950 | 10 |
| 267 | 20231109 | 143300 | 5951455750 | 18950 | 18950 | 18950 | 18940 | 304 |
| 268 | 20231109 | 143200 | 5945695290 | 18940 | 18910 | 18940 | 18910 | 411 |
| 269 | 20231109 | 143100 | 5937915870 | 18910 | 18910 | 18910 | 18910 | 0 |
| 270 | 20231109 | 143000 | 5937915870 | 18910 | 18920 | 18920 | 18910 | 74 |
| 271 | 20231109 | 142900 | 5936516510 | 18920 | 18910 | 18920 | 18910 | 51 |
| 272 | 20231109 | 142800 | 5935552020 | 18910 | 18910 | 18910 | 18910 | 50 |
| 273 | 20231109 | 142700 | 5934606520 | 18910 | 18880 | 18910 | 18880 | 315 |
| 274 | 20231109 | 142600 | 5928656080 | 18870 | 18870 | 18880 | 18870 | 38 |
| 275 | 20231109 | 142500 | 5927939010 | 18870 | 18880 | 18880 | 18870 | 123 |
| 276 | 20231109 | 142400 | 5925617030 | 18880 | 18880 | 18880 | 18880 | 90 |
| 277 | 20231109 | 142300 | 5923917830 | 18890 | 18890 | 18890 | 18890 | 17 |
| 278 | 20231109 | 142200 | 5923596700 | 18890 | 18890 | 18890 | 18890 | 2 |
| 279 | 20231109 | 142100 | 5923558920 | 18890 | 18880 | 18890 | 18880 | 89 |
| 280 | 20231109 | 142000 | 5921878310 | 18900 | 18890 | 18900 | 18880 | 414 |
| 281 | 20231109 | 141900 | 5914058810 | 18890 | 18920 | 18920 | 18890 | 549 |
| 282 | 20231109 | 141800 | 5903679680 | 18920 | 18950 | 18950 | 18920 | 883 |
| 283 | 20231109 | 141700 | 5886956670 | 18940 | 18950 | 18950 | 18940 | 32 |
| 284 | 20231109 | 141600 | 5886350480 | 18950 | 18950 | 18950 | 18950 | 62 |
| 285 | 20231109 | 141500 | 5885175580 | 18950 | 18950 | 18950 | 18950 | 2 |
| 286 | 20231109 | 141400 | 5885137680 | 18950 | 18950 | 18950 | 18950 | 37 |
| 287 | 20231109 | 141300 | 5884436530 | 18950 | 18940 | 18950 | 18920 | 622 |
| 288 | 20231109 | 141200 | 5872656410 | 18930 | 18950 | 18950 | 18930 | 10 |
| 289 | 20231109 | 141100 | 5872467090 | 18950 | 18950 | 18950 | 18950 | 10 |
| 290 | 20231109 | 141000 | 5872277590 | 18950 | 18940 | 18950 | 18940 | 110 |
| 291 | 20231109 | 140900 | 5870193420 | 18940 | 18910 | 18940 | 18910 | 22 |
| 292 | 20231109 | 140800 | 5869776920 | 18930 | 18920 | 18930 | 18920 | 129 |
| 293 | 20231109 | 140700 | 5867335810 | 18900 | 18890 | 18920 | 18890 | 293 |
| 294 | 20231109 | 140600 | 5861797470 | 18890 | 18900 | 18900 | 18890 | 39 |
| 295 | 20231109 | 140500 | 5861060460 | 18900 | 18900 | 18900 | 18900 | 39 |
| 296 | 20231109 | 140400 | 5860323360 | 18880 | 18880 | 18880 | 18880 | 8 |
| 297 | 20231109 | 140300 | 5860172320 | 18890 | 18890 | 18890 | 18890 | 11 |
| 298 | 20231109 | 140200 | 5859964530 | 18890 | 18880 | 18890 | 18880 | 133 |
| 299 | 20231109 | 140100 | 5857452460 | 18880 | 18900 | 18900 | 18880 | 173 |
| 300 | 20231109 | 140000 | 5854183720 | 18900 | 18930 | 18930 | 18900 | 43 |
| 301 | 20231109 | 135900 | 5853370890 | 18930 | 18930 | 18940 | 18900 | 248 |
| 302 | 20231109 | 135800 | 5848680130 | 18950 | 18930 | 18950 | 18930 | 390 |
| 303 | 20231109 | 135700 | 5841295450 | 18930 | 18920 | 18930 | 18920 | 49 |
| 304 | 20231109 | 135600 | 5840368050 | 18900 | 18890 | 18900 | 18890 | 107 |
| 305 | 20231109 | 135500 | 5838346370 | 18890 | 18890 | 18890 | 18890 | 358 |
| 306 | 20231109 | 135400 | 5831583750 | 18890 | 18890 | 18890 | 18890 | 143 |
| 307 | 20231109 | 135300 | 5828882480 | 18880 | 18870 | 18880 | 18870 | 451 |
| 308 | 20231109 | 135200 | 5820368380 | 18870 | 18870 | 18870 | 18870 | 46 |
| 309 | 20231109 | 135100 | 5819500360 | 18870 | 18870 | 18870 | 18870 | 34 |
| 310 | 20231109 | 135000 | 5818858780 | 18870 | 18870 | 18870 | 18870 | 90 |
| 311 | 20231109 | 134900 | 5817160480 | 18880 | 18880 | 18880 | 18880 | 45 |
| 312 | 20231109 | 134800 | 5816310880 | 18870 | 18870 | 18870 | 18870 | 51 |
| 313 | 20231109 | 134700 | 5815348510 | 18870 | 18870 | 18870 | 18870 | 9 |
| 314 | 20231109 | 134600 | 5815178680 | 18870 | 18870 | 18870 | 18870 | 48 |
| 315 | 20231109 | 134500 | 5814272920 | 18870 | 18870 | 18870 | 18870 | 6 |
| 316 | 20231109 | 134400 | 5814159700 | 18870 | 18860 | 18870 | 18860 | 348 |
| 317 | 20231109 | 134300 | 5807595850 | 18860 | 18850 | 18860 | 18850 | 28 |
| 318 | 20231109 | 134200 | 5807067800 | 18850 | 18860 | 18860 | 18850 | 497 |
| 319 | 20231109 | 134100 | 5797699250 | 18860 | 18860 | 18860 | 18860 | 16 |
| 320 | 20231109 | 134000 | 5797397490 | 18850 | 18870 | 18870 | 18850 | 1196 |
| 321 | 20231109 | 133900 | 5774846300 | 18870 | 18880 | 18880 | 18870 | 77 |
| 322 | 20231109 | 133800 | 5773393220 | 18880 | 18880 | 18880 | 18880 | 1 |
| 323 | 20231109 | 133700 | 5773374340 | 18880 | 18890 | 18890 | 18880 | 36 |
| 324 | 20231109 | 133600 | 5772694310 | 18890 | 18870 | 18890 | 18870 | 83 |
| 325 | 20231109 | 133500 | 5771127340 | 18870 | 18870 | 18870 | 18870 | 5 |
| 326 | 20231109 | 133400 | 5771032990 | 18870 | 18890 | 18890 | 18860 | 353 |
| 327 | 20231109 | 133300 | 5764372120 | 18860 | 18860 | 18860 | 18860 | 112 |
| 328 | 20231109 | 133200 | 5762259800 | 18890 | 18840 | 18890 | 18840 | 2103 |
| 329 | 20231109 | 133100 | 5722621450 | 18840 | 18940 | 18940 | 18840 | 3826 |
| 330 | 20231109 | 133000 | 5650437810 | 18950 | 18950 | 18950 | 18950 | 6 |
| 331 | 20231109 | 132900 | 5650324110 | 18950 | 18940 | 18950 | 18940 | 73 |
| 332 | 20231109 | 132800 | 5648941180 | 18940 | 18950 | 18950 | 18940 | 90 |
| 333 | 20231109 | 132700 | 5647236340 | 18950 | 19000 | 19000 | 18950 | 128 |
| 334 | 20231109 | 132600 | 5644805440 | 19000 | 19000 | 19000 | 19000 | 384 |
| 335 | 20231109 | 132500 | 5637509440 | 19000 | 19040 | 19040 | 19000 | 1043 |
| 336 | 20231109 | 132400 | 5617669780 | 19030 | 19050 | 19050 | 19030 | 13 |
| 337 | 20231109 | 132300 | 5617422350 | 19050 | 19060 | 19060 | 19010 | 596 |
| 338 | 20231109 | 132200 | 5606068680 | 19060 | 19050 | 19060 | 19050 | 389 |
| 339 | 20231109 | 132100 | 5598654980 | 19010 | 19000 | 19010 | 19000 | 482 |
| 340 | 20231109 | 132000 | 5589495520 | 19000 | 19000 | 19000 | 18990 | 68 |
| 341 | 20231109 | 131900 | 5588203600 | 19000 | 19000 | 19000 | 19000 | 11 |
| 342 | 20231109 | 131800 | 5587994600 | 19000 | 18960 | 19000 | 18960 | 105 |
| 343 | 20231109 | 131700 | 5586003040 | 18960 | 18950 | 18960 | 18950 | 220 |
| 344 | 20231109 | 131600 | 5581833640 | 18940 | 18950 | 18950 | 18940 | 144 |
| 345 | 20231109 | 131500 | 5579106010 | 18940 | 18940 | 18940 | 18930 | 93 |
| 346 | 20231109 | 131400 | 5577344690 | 18940 | 18920 | 18940 | 18920 | 201 |
| 347 | 20231109 | 131300 | 5573538730 | 18910 | 18910 | 18910 | 18910 | 202 |
| 348 | 20231109 | 131200 | 5569718910 | 18900 | 18890 | 18910 | 18890 | 697 |
| 349 | 20231109 | 131100 | 5556546030 | 18890 | 18890 | 18890 | 18870 | 53 |
| 350 | 20231109 | 131000 | 5555545360 | 18880 | 18890 | 18890 | 18880 | 119 |
| 351 | 20231109 | 130900 | 5553298590 | 18890 | 18880 | 18890 | 18870 | 40 |
| 352 | 20231109 | 130800 | 5552543340 | 18890 | 18880 | 18890 | 18870 | 117 |
| 353 | 20231109 | 130700 | 5550334890 | 18870 | 18920 | 18920 | 18870 | 1407 |
| 354 | 20231109 | 130600 | 5523772710 | 18890 | 18890 | 18890 | 18890 | 0 |
| 355 | 20231109 | 130500 | 5523772710 | 18890 | 18890 | 18890 | 18890 | 0 |
| 356 | 20231109 | 130400 | 5523772710 | 18890 | 18910 | 18910 | 18880 | 1392 |
| 357 | 20231109 | 130300 | 5497472730 | 18910 | 18950 | 18950 | 18910 | 473 |
| 358 | 20231109 | 130200 | 5488524000 | 18950 | 18950 | 18950 | 18950 | 6 |
| 359 | 20231109 | 130100 | 5488410300 | 18950 | 18940 | 18950 | 18940 | 7 |
| 360 | 20231109 | 130000 | 5488277710 | 18940 | 18920 | 18950 | 18920 | 135 |
| 361 | 20231109 | 125900 | 5485722650 | 18960 | 18930 | 18960 | 18930 | 232 |
| 362 | 20231109 | 125800 | 5481327980 | 18920 | 18920 | 18920 | 18920 | 46 |
| 363 | 20231109 | 125700 | 5480457660 | 18930 | 18930 | 18930 | 18930 | 16 |
| 364 | 20231109 | 125600 | 5480154780 | 18900 | 18900 | 18910 | 18900 | 324 |
| 365 | 20231109 | 125500 | 5474029000 | 18870 | 18880 | 18910 | 18870 | 853 |
| 366 | 20231109 | 125400 | 5457911470 | 18870 | 18860 | 18870 | 18860 | 352 |
| 367 | 20231109 | 125300 | 5451272170 | 18850 | 18930 | 18930 | 18850 | 12007 |
| 368 | 20231109 | 125200 | 5224710040 | 18930 | 18920 | 18950 | 18920 | 285 |
| 369 | 20231109 | 125100 | 5219316900 | 18950 | 18940 | 18950 | 18940 | 428 |
| 370 | 20231109 | 125000 | 5211207500 | 18920 | 18960 | 18960 | 18900 | 8023 |
| 371 | 20231109 | 124900 | 5059421710 | 18960 | 18970 | 18970 | 18960 | 620 |
| 372 | 20231109 | 124800 | 5047660820 | 18970 | 18970 | 18970 | 18970 | 0 |
| 373 | 20231109 | 124700 | 5047660820 | 18970 | 18970 | 18970 | 18970 | 0 |
| 374 | 20231109 | 124600 | 5047660820 | 18970 | 18970 | 18970 | 18970 | 97 |
| 375 | 20231109 | 124500 | 5045820730 | 18960 | 18960 | 18960 | 18960 | 0 |
| 376 | 20231109 | 124400 | 5045820730 | 18960 | 18960 | 19010 | 18950 | 427 |
| 377 | 20231109 | 124300 | 5037723320 | 18950 | 18950 | 18950 | 18950 | 116 |
| 378 | 20231109 | 124200 | 5035525120 | 18950 | 18950 | 18950 | 18950 | 1 |
| 379 | 20231109 | 124100 | 5035506170 | 18930 | 18950 | 18950 | 18930 | 194 |
| 380 | 20231109 | 124000 | 5031833120 | 18960 | 18950 | 18960 | 18950 | 210 |
| 381 | 20231109 | 123900 | 5027853210 | 18950 | 19020 | 19020 | 18950 | 2963 |
| 382 | 20231109 | 123800 | 4971596850 | 19030 | 19030 | 19030 | 19030 | 0 |
| 383 | 20231109 | 123700 | 4971596850 | 19030 | 19020 | 19030 | 19020 | 109 |
| 384 | 20231109 | 123600 | 4969522660 | 19030 | 19030 | 19030 | 19030 | 0 |
| 385 | 20231109 | 123500 | 4969522660 | 19030 | 19030 | 19030 | 19030 | 11 |
| 386 | 20231109 | 123400 | 4969313330 | 19020 | 19020 | 19020 | 19020 | 27 |
| 387 | 20231109 | 123300 | 4968799790 | 19030 | 19030 | 19030 | 19020 | 25 |
| 388 | 20231109 | 123200 | 4968324050 | 19020 | 19020 | 19030 | 19020 | 9 |
| 389 | 20231109 | 123100 | 4968152860 | 19000 | 19000 | 19000 | 19000 | 0 |
| 390 | 20231109 | 123000 | 4968152860 | 19000 | 19000 | 19000 | 19000 | 8 |
| 391 | 20231109 | 122900 | 4968000860 | 19030 | 19010 | 19030 | 19010 | 137 |
| 392 | 20231109 | 122800 | 4965395270 | 19000 | 19030 | 19030 | 19000 | 181 |
| 393 | 20231109 | 122700 | 4961954500 | 19020 | 19030 | 19030 | 19020 | 9 |
| 394 | 20231109 | 122600 | 4961783310 | 19040 | 19020 | 19040 | 19020 | 4 |
| 395 | 20231109 | 122500 | 4961707210 | 19050 | 19090 | 19090 | 19050 | 183 |
| 396 | 20231109 | 122400 | 4958215770 | 19130 | 19090 | 19130 | 19080 | 104 |
| 397 | 20231109 | 122300 | 4956229380 | 19090 | 19090 | 19090 | 19090 | 57 |
| 398 | 20231109 | 122200 | 4955141250 | 19090 | 19080 | 19090 | 19080 | 24 |
| 399 | 20231109 | 122100 | 4954683170 | 19080 | 19030 | 19080 | 19030 | 98 |
| 400 | 20231109 | 122000 | 4952818160 | 19020 | 19020 | 19020 | 19020 | 8 |
| 401 | 20231109 | 121900 | 4952666000 | 19010 | 19010 | 19010 | 19010 | 1 |
| 402 | 20231109 | 121800 | 4952646990 | 19020 | 19000 | 19020 | 19000 | 169 |
| 403 | 20231109 | 121700 | 4949434830 | 18990 | 18990 | 18990 | 18990 | 0 |
| 404 | 20231109 | 121600 | 4949434830 | 18990 | 18980 | 18990 | 18980 | 106 |
| 405 | 20231109 | 121500 | 4947421980 | 18970 | 18970 | 18970 | 18970 | 67 |
| 406 | 20231109 | 121400 | 4946150990 | 18960 | 18960 | 18960 | 18950 | 24 |
| 407 | 20231109 | 121300 | 4945696030 | 18970 | 18950 | 18970 | 18950 | 276 |
| 408 | 20231109 | 121200 | 4940464300 | 18960 | 18930 | 18960 | 18930 | 66 |
| 409 | 20231109 | 121100 | 4939214740 | 18960 | 18950 | 18960 | 18930 | 165 |
| 410 | 20231109 | 121000 | 4936089130 | 18940 | 18940 | 18940 | 18940 | 17 |
| 411 | 20231109 | 120900 | 4935767150 | 18940 | 18940 | 18940 | 18940 | 143 |
| 412 | 20231109 | 120800 | 4933058730 | 18940 | 18940 | 18940 | 18940 | 108 |
| 413 | 20231109 | 120700 | 4931013210 | 18940 | 18970 | 18970 | 18940 | 928 |
| 414 | 20231109 | 120600 | 4913422030 | 18970 | 18960 | 18970 | 18960 | 4 |
| 415 | 20231109 | 120500 | 4913346170 | 18960 | 18970 | 18980 | 18960 | 161 |
| 416 | 20231109 | 120400 | 4910291010 | 18970 | 18980 | 18980 | 18970 | 199 |
| 417 | 20231109 | 120300 | 4906515030 | 18980 | 18980 | 18980 | 18980 | 98 |
| 418 | 20231109 | 120200 | 4904654990 | 18980 | 18980 | 18980 | 18980 | 38 |
| 419 | 20231109 | 120100 | 4903933750 | 18970 | 18970 | 18970 | 18970 | 0 |
| 420 | 20231109 | 120000 | 4903933750 | 18970 | 18970 | 18970 | 18970 | 17 |
| 421 | 20231109 | 115900 | 4903611260 | 18970 | 18970 | 18970 | 18970 | 68 |
| 422 | 20231109 | 115800 | 4902321300 | 18980 | 18980 | 18980 | 18980 | 11 |
| 423 | 20231109 | 115700 | 4902112520 | 18990 | 18950 | 18990 | 18950 | 142 |
| 424 | 20231109 | 115600 | 4899417080 | 18950 | 18950 | 18950 | 18950 | 59 |
| 425 | 20231109 | 115500 | 4898299030 | 18950 | 18960 | 18960 | 18950 | 184 |
| 426 | 20231109 | 115400 | 4894812220 | 18950 | 18970 | 18970 | 18950 | 432 |
| 427 | 20231109 | 115300 | 4886623410 | 18970 | 18970 | 18970 | 18970 | 8 |
| 428 | 20231109 | 115200 | 4886471650 | 18970 | 18990 | 18990 | 18970 | 4 |
| 429 | 20231109 | 115100 | 4886395740 | 18990 | 18990 | 18990 | 18980 | 68 |
| 430 | 20231109 | 115000 | 4885104970 | 18990 | 18980 | 18990 | 18980 | 46 |
| 431 | 20231109 | 114900 | 4884231850 | 18980 | 18990 | 19000 | 18980 | 98 |
| 432 | 20231109 | 114800 | 4882371170 | 19010 | 18990 | 19010 | 18990 | 107 |
| 433 | 20231109 | 114700 | 4880339200 | 18990 | 18990 | 18990 | 18990 | 10 |
| 434 | 20231109 | 114600 | 4880149300 | 19000 | 19000 | 19000 | 18990 | 51 |
| 435 | 20231109 | 114500 | 4879180470 | 19010 | 19010 | 19010 | 19010 | 0 |
| 436 | 20231109 | 114400 | 4879180470 | 19010 | 19020 | 19020 | 19010 | 187 |
| 437 | 20231109 | 114300 | 4875624550 | 19020 | 19020 | 19030 | 19020 | 11 |
| 438 | 20231109 | 114200 | 4875415310 | 19020 | 19020 | 19020 | 19020 | 7 |
| 439 | 20231109 | 114100 | 4875282170 | 19020 | 19020 | 19020 | 19020 | 0 |
| 440 | 20231109 | 114000 | 4875282170 | 19020 | 19050 | 19050 | 19020 | 30 |
| 441 | 20231109 | 113900 | 4874710820 | 19050 | 19050 | 19050 | 19050 | 8 |
| 442 | 20231109 | 113800 | 4874558420 | 19070 | 19060 | 19070 | 19060 | 100 |
| 443 | 20231109 | 113700 | 4872651700 | 19060 | 19070 | 19070 | 19060 | 7 |
| 444 | 20231109 | 113600 | 4872518270 | 19030 | 19030 | 19070 | 19030 | 257 |
| 445 | 20231109 | 113500 | 4867619560 | 19030 | 19020 | 19030 | 19020 | 84 |
| 446 | 20231109 | 113400 | 4866021530 | 19020 | 19020 | 19020 | 19020 | 30 |
| 447 | 20231109 | 113300 | 4865450930 | 19030 | 19040 | 19040 | 19010 | 403 |
| 448 | 20231109 | 113200 | 4857784040 | 19070 | 19040 | 19090 | 19040 | 57 |
| 449 | 20231109 | 113100 | 4856696700 | 19100 | 18960 | 19100 | 18950 | 755 |
| 450 | 20231109 | 113000 | 4842360270 | 18950 | 18950 | 18950 | 18950 | 26 |
| 451 | 20231109 | 112900 | 4841867570 | 18960 | 18940 | 18960 | 18940 | 426 |
| 452 | 20231109 | 112800 | 4833793050 | 18940 | 18940 | 18940 | 18930 | 97 |
| 453 | 20231109 | 112700 | 4831956040 | 18950 | 18950 | 18950 | 18950 | 40 |
| 454 | 20231109 | 112600 | 4831198040 | 18940 | 18940 | 18940 | 18940 | 167 |
| 455 | 20231109 | 112500 | 4828035060 | 18940 | 18940 | 18940 | 18940 | 1 |
| 456 | 20231109 | 112400 | 4828016120 | 18920 | 18930 | 18940 | 18920 | 175 |
| 457 | 20231109 | 112300 | 4824703310 | 18930 | 18930 | 18930 | 18930 | 4 |
| 458 | 20231109 | 112200 | 4824627590 | 18930 | 18930 | 18930 | 18920 | 80 |
| 459 | 20231109 | 112100 | 4823113590 | 18930 | 18930 | 18930 | 18930 | 134 |
| 460 | 20231109 | 112000 | 4820576970 | 18930 | 18930 | 18930 | 18930 | 60 |
| 461 | 20231109 | 111900 | 4819441170 | 18930 | 18940 | 18940 | 18930 | 283 |
| 462 | 20231109 | 111800 | 4814083870 | 18940 | 18940 | 18950 | 18940 | 372 |
| 463 | 20231109 | 111700 | 4807037160 | 18940 | 18940 | 18950 | 18940 | 360 |
| 464 | 20231109 | 111600 | 4800217850 | 18950 | 18940 | 18950 | 18940 | 47 |
| 465 | 20231109 | 111500 | 4799327380 | 18940 | 18960 | 18960 | 18940 | 54 |
| 466 | 20231109 | 111400 | 4798304380 | 18960 | 18980 | 18980 | 18960 | 42 |
| 467 | 20231109 | 111300 | 4797507900 | 18930 | 18930 | 18930 | 18930 | 0 |
| 468 | 20231109 | 111200 | 4797507900 | 18930 | 19000 | 19000 | 18930 | 1706 |
| 469 | 20231109 | 111100 | 4765166490 | 19000 | 19020 | 19020 | 19000 | 939 |
| 470 | 20231109 | 111000 | 4747321790 | 19020 | 19030 | 19030 | 19020 | 813 |
| 471 | 20231109 | 110900 | 4731858410 | 19030 | 19040 | 19040 | 19030 | 269 |
| 472 | 20231109 | 110800 | 4726738550 | 19040 | 19050 | 19050 | 19040 | 185 |
| 473 | 20231109 | 110700 | 4723215020 | 19040 | 19020 | 19040 | 19020 | 360 |
| 474 | 20231109 | 110600 | 4716365480 | 19030 | 19030 | 19040 | 19020 | 863 |
| 475 | 20231109 | 110500 | 4699944270 | 19040 | 19050 | 19050 | 19040 | 325 |
| 476 | 20231109 | 110400 | 4693755670 | 19050 | 19050 | 19050 | 19050 | 1 |
| 477 | 20231109 | 110300 | 4693736620 | 19060 | 19060 | 19060 | 19060 | 126 |
| 478 | 20231109 | 110200 | 4691335060 | 19060 | 19060 | 19060 | 19060 | 41 |
| 479 | 20231109 | 110100 | 4690553600 | 19060 | 19040 | 19060 | 19040 | 95 |
| 480 | 20231109 | 110000 | 4688744160 | 19050 | 19030 | 19050 | 19030 | 163 |
| 481 | 20231109 | 105900 | 4685639250 | 19040 | 19030 | 19040 | 19030 | 40 |
| 482 | 20231109 | 105800 | 4684877950 | 19030 | 19040 | 19040 | 19030 | 190 |
| 483 | 20231109 | 105700 | 4681261720 | 19040 | 19040 | 19040 | 19040 | 61 |
| 484 | 20231109 | 105600 | 4680100280 | 19030 | 19030 | 19040 | 19030 | 540 |
| 485 | 20231109 | 105500 | 4669820110 | 19040 | 19030 | 19040 | 19030 | 254 |
| 486 | 20231109 | 105400 | 4664984680 | 19040 | 19050 | 19050 | 19040 | 164 |
| 487 | 20231109 | 105300 | 4661862100 | 19050 | 19070 | 19080 | 19050 | 3003 |
| 488 | 20231109 | 105200 | 4604609170 | 19070 | 19080 | 19080 | 19070 | 104 |
| 489 | 20231109 | 105100 | 4602625280 | 19090 | 19090 | 19090 | 19090 | 11 |
| 490 | 20231109 | 105000 | 4602415290 | 19080 | 19080 | 19080 | 19080 | 116 |
| 491 | 20231109 | 104900 | 4600202010 | 19080 | 19080 | 19080 | 19080 | 102 |
| 492 | 20231109 | 104800 | 4598255850 | 19080 | 19070 | 19080 | 19060 | 1005 |
| 493 | 20231109 | 104700 | 4579095080 | 19080 | 19080 | 19080 | 19080 | 26 |
| 494 | 20231109 | 104600 | 4578599000 | 19080 | 19080 | 19080 | 19070 | 1167 |
| 495 | 20231109 | 104500 | 4556342840 | 19090 | 19090 | 19090 | 19090 | 0 |
| 496 | 20231109 | 104400 | 4556342840 | 19090 | 19090 | 19090 | 19090 | 77 |
| 497 | 20231109 | 104300 | 4554872910 | 19090 | 19120 | 19120 | 19090 | 266 |
| 498 | 20231109 | 104200 | 4549793140 | 19110 | 19110 | 19110 | 19110 | 266 |
| 499 | 20231109 | 104100 | 4544709880 | 19100 | 19090 | 19100 | 19080 | 140 |
| 500 | 20231109 | 104000 | 4542036790 | 19080 | 19090 | 19090 | 19080 | 754 |
| 501 | 20231109 | 103900 | 4527650100 | 19090 | 19070 | 19100 | 19070 | 721 |
| 502 | 20231109 | 103800 | 4513900550 | 19120 | 19080 | 19120 | 19080 | 975 |
| 503 | 20231109 | 103700 | 4495284920 | 19070 | 19070 | 19070 | 19070 | 51 |
| 504 | 20231109 | 103600 | 4494312350 | 19070 | 19070 | 19090 | 19070 | 485 |
| 505 | 20231109 | 103500 | 4485057860 | 19070 | 19060 | 19070 | 19060 | 185 |
| 506 | 20231109 | 103400 | 4481530010 | 19050 | 19020 | 19050 | 19010 | 423 |
| 507 | 20231109 | 103300 | 4473484620 | 19020 | 19020 | 19020 | 19010 | 21 |
| 508 | 20231109 | 103200 | 4473085360 | 19000 | 19050 | 19050 | 19000 | 614 |
| 509 | 20231109 | 103100 | 4461408990 | 19040 | 19050 | 19050 | 19040 | 536 |
| 510 | 20231109 | 103000 | 4451200950 | 19050 | 19070 | 19070 | 19050 | 297 |
| 511 | 20231109 | 102900 | 4445539600 | 19080 | 19090 | 19090 | 19080 | 342 |
| 512 | 20231109 | 102800 | 4439014230 | 19080 | 19070 | 19080 | 19070 | 428 |
| 513 | 20231109 | 102700 | 4430850270 | 19070 | 19060 | 19070 | 19060 | 149 |
| 514 | 20231109 | 102600 | 4428010300 | 19060 | 19050 | 19060 | 19050 | 42 |
| 515 | 20231109 | 102500 | 4427210150 | 19050 | 19050 | 19050 | 19040 | 383 |
| 516 | 20231109 | 102400 | 4419914280 | 19050 | 19050 | 19050 | 19050 | 321 |
| 517 | 20231109 | 102300 | 4413799230 | 19050 | 19080 | 19090 | 19050 | 763 |
| 518 | 20231109 | 102200 | 4399246140 | 19050 | 19030 | 19050 | 19030 | 117 |
| 519 | 20231109 | 102100 | 4397017910 | 19000 | 18940 | 19000 | 18940 | 1404 |
| 520 | 20231109 | 102000 | 4370393690 | 18940 | 18970 | 18970 | 18940 | 514 |
| 521 | 20231109 | 101900 | 4360650820 | 18960 | 19000 | 19000 | 18960 | 263 |
| 522 | 20231109 | 101800 | 4355658300 | 19000 | 19010 | 19010 | 19000 | 544 |
| 523 | 20231109 | 101700 | 4345321800 | 19030 | 18980 | 19030 | 18970 | 138 |
| 524 | 20231109 | 101600 | 4342701770 | 18980 | 19000 | 19000 | 18980 | 11 |
| 525 | 20231109 | 101500 | 4342492890 | 18980 | 18910 | 19070 | 18910 | 367 |
| 526 | 20231109 | 101400 | 4335540500 | 18900 | 18900 | 18900 | 18900 | 216 |
| 527 | 20231109 | 101300 | 4331458100 | 18900 | 18850 | 18900 | 18830 | 1422 |
| 528 | 20231109 | 101200 | 4304661440 | 18840 | 18950 | 18950 | 18820 | 5561 |
| 529 | 20231109 | 101100 | 4199734360 | 18950 | 18960 | 18960 | 18950 | 113 |
| 530 | 20231109 | 101000 | 4197592270 | 18960 | 18970 | 18980 | 18960 | 264 |
| 531 | 20231109 | 100900 | 4192586570 | 18970 | 19000 | 19000 | 18970 | 1130 |
| 532 | 20231109 | 100800 | 4171124010 | 19000 | 19050 | 19050 | 19000 | 2421 |
| 533 | 20231109 | 100700 | 4125091670 | 19040 | 19050 | 19050 | 19030 | 1479 |
| 534 | 20231109 | 100600 | 4096941620 | 19090 | 19050 | 19090 | 19040 | 1024 |
| 535 | 20231109 | 100500 | 4077434900 | 19050 | 19050 | 19050 | 19050 | 339 |
| 536 | 20231109 | 100400 | 4070976950 | 19040 | 19080 | 19080 | 19040 | 125 |
| 537 | 20231109 | 100300 | 4068595630 | 19040 | 19160 | 19160 | 19040 | 742 |
| 538 | 20231109 | 100200 | 4054434550 | 19120 | 19060 | 19120 | 19060 | 670 |
| 539 | 20231109 | 100100 | 4041644860 | 19050 | 19040 | 19060 | 19040 | 304 |
| 540 | 20231109 | 100000 | 4035854150 | 19050 | 19040 | 19050 | 19040 | 93 |
| 541 | 20231109 | 095900 | 4034083380 | 19060 | 19070 | 19070 | 19040 | 60 |
| 542 | 20231109 | 095800 | 4032940450 | 19070 | 19050 | 19070 | 19050 | 154 |
| 543 | 20231109 | 095700 | 4030005250 | 19050 | 19060 | 19060 | 19050 | 16 |
| 544 | 20231109 | 095600 | 4029700310 | 19050 | 19030 | 19050 | 19030 | 521 |
| 545 | 20231109 | 095500 | 4019777600 | 19020 | 19040 | 19040 | 19020 | 27 |
| 546 | 20231109 | 095400 | 4019263940 | 19020 | 19020 | 19050 | 19020 | 267 |
| 547 | 20231109 | 095300 | 4014180770 | 19020 | 19010 | 19020 | 19010 | 311 |
| 548 | 20231109 | 095200 | 4008268120 | 19010 | 18950 | 19010 | 18880 | 4848 |
| 549 | 20231109 | 095100 | 3916639330 | 18980 | 19070 | 19070 | 18900 | 7701 |
| 550 | 20231109 | 095000 | 3770613090 | 19070 | 19090 | 19120 | 19070 | 758 |
| 551 | 20231109 | 094900 | 3756139840 | 19070 | 19080 | 19100 | 19070 | 245 |
| 552 | 20231109 | 094800 | 3751464960 | 19070 | 19000 | 19070 | 19000 | 974 |
| 553 | 20231109 | 094700 | 3732929720 | 19000 | 18990 | 19000 | 18980 | 774 |
| 554 | 20231109 | 094600 | 3718234400 | 18980 | 18980 | 19000 | 18970 | 684 |
| 555 | 20231109 | 094500 | 3705250990 | 18980 | 19020 | 19030 | 18980 | 4097 |
| 556 | 20231109 | 094400 | 3627404390 | 19020 | 19090 | 19110 | 19020 | 3616 |
| 557 | 20231109 | 094300 | 3558549010 | 19090 | 19040 | 19100 | 19030 | 2609 |
| 558 | 20231109 | 094200 | 3508843840 | 19040 | 19040 | 19050 | 19030 | 2322 |
| 559 | 20231109 | 094100 | 3464635810 | 19040 | 19160 | 19160 | 19040 | 7184 |
| 560 | 20231109 | 094000 | 3327392700 | 19150 | 19170 | 19170 | 19150 | 350 |
| 561 | 20231109 | 093900 | 3320687700 | 19160 | 19150 | 19170 | 19130 | 1674 |
| 562 | 20231109 | 093800 | 3288645210 | 19170 | 19140 | 19190 | 19130 | 1529 |
| 563 | 20231109 | 093700 | 3259358240 | 19120 | 19140 | 19140 | 19090 | 1163 |
| 564 | 20231109 | 093600 | 3237129850 | 19150 | 19130 | 19160 | 19100 | 6205 |
| 565 | 20231109 | 093500 | 3118500210 | 19130 | 19190 | 19200 | 19120 | 4440 |
| 566 | 20231109 | 093400 | 3033440910 | 19190 | 19220 | 19270 | 19190 | 5494 |
| 567 | 20231109 | 093300 | 2927850410 | 19220 | 19300 | 19300 | 19220 | 3470 |
| 568 | 20231109 | 093200 | 2861023910 | 19300 | 19380 | 19380 | 19300 | 3360 |
| 569 | 20231109 | 093100 | 2796129440 | 19350 | 19330 | 19390 | 19330 | 497 |
| 570 | 20231109 | 093000 | 2786512410 | 19330 | 19360 | 19360 | 19320 | 1056 |
| 571 | 20231109 | 092900 | 2766093770 | 19360 | 19350 | 19370 | 19350 | 1653 |
| 572 | 20231109 | 092800 | 2734095100 | 19350 | 19430 | 19430 | 19350 | 1814 |
| 573 | 20231109 | 092700 | 2698902680 | 19440 | 19430 | 19460 | 19430 | 340 |
| 574 | 20231109 | 092600 | 2692290440 | 19450 | 19590 | 19590 | 19400 | 2475 |
| 575 | 20231109 | 092500 | 2644083170 | 19590 | 19550 | 19610 | 19550 | 1477 |
| 576 | 20231109 | 092400 | 2615176930 | 19510 | 19500 | 19520 | 19490 | 727 |
| 577 | 20231109 | 092300 | 2600994440 | 19500 | 19490 | 19500 | 19490 | 107 |
| 578 | 20231109 | 092200 | 2598908200 | 19490 | 19590 | 19590 | 19490 | 686 |
| 579 | 20231109 | 092100 | 2585495920 | 19580 | 19590 | 19590 | 19570 | 105 |
| 580 | 20231109 | 092000 | 2583439430 | 19590 | 19530 | 19590 | 19530 | 222 |
| 581 | 20231109 | 091900 | 2579092900 | 19510 | 19500 | 19510 | 19450 | 4752 |
| 582 | 20231109 | 091800 | 2486541260 | 19500 | 19610 | 19630 | 19500 | 4106 |
| 583 | 20231109 | 091700 | 2406169900 | 19610 | 19640 | 19660 | 19580 | 962 |
| 584 | 20231109 | 091600 | 2387294540 | 19650 | 19590 | 19670 | 19590 | 1401 |
| 585 | 20231109 | 091500 | 2359778880 | 19600 | 19440 | 19600 | 19440 | 1301 |
| 586 | 20231109 | 091400 | 2334389510 | 19440 | 19360 | 19440 | 19350 | 2943 |
| 587 | 20231109 | 091300 | 2277283150 | 19370 | 19200 | 19370 | 19190 | 7625 |
| 588 | 20231109 | 091200 | 2130492730 | 19230 | 19430 | 19440 | 19120 | 12520 |
| 589 | 20231109 | 091100 | 1889502900 | 19440 | 19660 | 19660 | 19420 | 11234 |
| 590 | 20231109 | 091000 | 1670178760 | 19660 | 19670 | 19750 | 19660 | 4197 |
| 591 | 20231109 | 090900 | 1587473410 | 19660 | 19740 | 19740 | 19620 | 5945 |
| 592 | 20231109 | 090800 | 1470587640 | 19750 | 19800 | 19800 | 19750 | 3449 |
| 593 | 20231109 | 090700 | 1402426050 | 19790 | 19900 | 19900 | 19750 | 5389 |
| 594 | 20231109 | 090600 | 1295645380 | 19890 | 20050 | 20050 | 19890 | 8693 |
| 595 | 20231109 | 090500 | 1121718670 | 20050 | 20050 | 20100 | 20050 | 3401 |
| 596 | 20231109 | 090400 | 1053521270 | 20150 | 20350 | 20400 | 20100 | 8556 |
| 597 | 20231109 | 090300 | 880570670 | 20350 | 20200 | 20400 | 20150 | 11466 |
| 598 | 20231109 | 090200 | 647829620 | 20150 | 20200 | 20250 | 20050 | 6536 |
| 599 | 20231109 | 090100 | 516291620 | 20200 | 20200 | 20300 | 20000 | 7018 |
| 600 | 20231109 | 090000 | 374719270 | 20250 | 19980 | 20250 | 19900 | 18627 |