31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 192900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 4297 |
| 3 | 20231106 | 192800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 4 | 20231106 | 192700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 5 | 20231106 | 192600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 6 | 20231106 | 192500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 7 | 20231106 | 192400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 8 | 20231106 | 192300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 9 | 20231106 | 192200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 10 | 20231106 | 192100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 11 | 20231106 | 192000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 12 | 20231106 | 191900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 13 | 20231106 | 191800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 14 | 20231106 | 191700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 15 | 20231106 | 191600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 16 | 20231106 | 191500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 17 | 20231106 | 191400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 18 | 20231106 | 191300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 19 | 20231106 | 191200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 20 | 20231106 | 191100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 21 | 20231106 | 191000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 22 | 20231106 | 190900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 23 | 20231106 | 190800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 24 | 20231106 | 190700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 25 | 20231106 | 190600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 26 | 20231106 | 190500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 27 | 20231106 | 190400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 28 | 20231106 | 190300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 29 | 20231106 | 190200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 30 | 20231106 | 190100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 31 | 20231106 | 190000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 32 | 20231106 | 185900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 4297 |
| 33 | 20231106 | 185800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 34 | 20231106 | 185700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 35 | 20231106 | 185600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 36 | 20231106 | 185500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 37 | 20231106 | 185400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 38 | 20231106 | 185300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 39 | 20231106 | 185200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 40 | 20231106 | 185100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 41 | 20231106 | 185000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 42 | 20231106 | 184900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 43 | 20231106 | 184800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 44 | 20231106 | 184700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 45 | 20231106 | 184600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 46 | 20231106 | 184500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 47 | 20231106 | 184400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 48 | 20231106 | 184300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 49 | 20231106 | 184200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 50 | 20231106 | 184100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 51 | 20231106 | 184000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 52 | 20231106 | 183900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 53 | 20231106 | 183800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 54 | 20231106 | 183700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 55 | 20231106 | 183600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 56 | 20231106 | 183500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 57 | 20231106 | 183400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 58 | 20231106 | 183300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 59 | 20231106 | 183200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 60 | 20231106 | 183100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 61 | 20231106 | 183000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 62 | 20231106 | 182900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 4297 |
| 63 | 20231106 | 182800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 64 | 20231106 | 182700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 65 | 20231106 | 182600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 66 | 20231106 | 182500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 67 | 20231106 | 182400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 68 | 20231106 | 182300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 69 | 20231106 | 182200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 70 | 20231106 | 182100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 71 | 20231106 | 182000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 72 | 20231106 | 181900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 73 | 20231106 | 181800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 74 | 20231106 | 181700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 75 | 20231106 | 181600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 76 | 20231106 | 181500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 77 | 20231106 | 181400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 78 | 20231106 | 181300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 79 | 20231106 | 181200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 80 | 20231106 | 181100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 81 | 20231106 | 181000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 82 | 20231106 | 180900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 83 | 20231106 | 180800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 84 | 20231106 | 180700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 85 | 20231106 | 180600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 86 | 20231106 | 180500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 87 | 20231106 | 180400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 88 | 20231106 | 180300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 89 | 20231106 | 180200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 90 | 20231106 | 180100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 91 | 20231106 | 180000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 92 | 20231106 | 175900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 4297 |
| 93 | 20231106 | 175800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 94 | 20231106 | 175700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 95 | 20231106 | 175600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 96 | 20231106 | 175500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 97 | 20231106 | 175400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 98 | 20231106 | 175300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 99 | 20231106 | 175200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 100 | 20231106 | 175100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 101 | 20231106 | 175000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 102 | 20231106 | 174900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 103 | 20231106 | 174800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 104 | 20231106 | 174700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 105 | 20231106 | 174600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 106 | 20231106 | 174500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 107 | 20231106 | 174400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 108 | 20231106 | 174300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 109 | 20231106 | 174200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 110 | 20231106 | 174100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 111 | 20231106 | 174000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 112 | 20231106 | 173900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 113 | 20231106 | 173800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 114 | 20231106 | 173700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 115 | 20231106 | 173600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 116 | 20231106 | 173500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 117 | 20231106 | 173400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 118 | 20231106 | 173300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 119 | 20231106 | 173200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 120 | 20231106 | 173100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 121 | 20231106 | 173000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 122 | 20231106 | 172900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 4297 |
| 123 | 20231106 | 172800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 124 | 20231106 | 172700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 125 | 20231106 | 172600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 126 | 20231106 | 172500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 127 | 20231106 | 172400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 128 | 20231106 | 172300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 129 | 20231106 | 172200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 130 | 20231106 | 172100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 131 | 20231106 | 172000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 132 | 20231106 | 171900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 133 | 20231106 | 171800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 134 | 20231106 | 171700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 135 | 20231106 | 171600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 136 | 20231106 | 171500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 137 | 20231106 | 171400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 138 | 20231106 | 171300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 139 | 20231106 | 171200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 140 | 20231106 | 171100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 141 | 20231106 | 171000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 142 | 20231106 | 170900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 143 | 20231106 | 170800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 144 | 20231106 | 170700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 145 | 20231106 | 170600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 146 | 20231106 | 170500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 147 | 20231106 | 170400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 148 | 20231106 | 170300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 149 | 20231106 | 170200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 150 | 20231106 | 170100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 151 | 20231106 | 170000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 152 | 20231106 | 165900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 4297 |
| 153 | 20231106 | 165800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 154 | 20231106 | 165700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 155 | 20231106 | 165600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 156 | 20231106 | 165500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 157 | 20231106 | 165400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 158 | 20231106 | 165300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 159 | 20231106 | 165200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 160 | 20231106 | 165100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 161 | 20231106 | 165000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 162 | 20231106 | 164900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 163 | 20231106 | 164800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 164 | 20231106 | 164700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 165 | 20231106 | 164600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 166 | 20231106 | 164500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 167 | 20231106 | 164400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 168 | 20231106 | 164300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 169 | 20231106 | 164200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 170 | 20231106 | 164100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 171 | 20231106 | 164000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 172 | 20231106 | 163900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 173 | 20231106 | 163800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 174 | 20231106 | 163700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 175 | 20231106 | 163600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 176 | 20231106 | 163500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 177 | 20231106 | 163400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 178 | 20231106 | 163300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 179 | 20231106 | 163200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 180 | 20231106 | 163100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 181 | 20231106 | 163000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 182 | 20231106 | 162900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 4297 |
| 183 | 20231106 | 162800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 184 | 20231106 | 162700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 185 | 20231106 | 162600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 186 | 20231106 | 162500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 187 | 20231106 | 162400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 188 | 20231106 | 162300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 189 | 20231106 | 162200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 190 | 20231106 | 162100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 191 | 20231106 | 162000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 192 | 20231106 | 161900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 193 | 20231106 | 161800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 194 | 20231106 | 161700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 195 | 20231106 | 161600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 196 | 20231106 | 161500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 197 | 20231106 | 161400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 198 | 20231106 | 161300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 199 | 20231106 | 161200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 200 | 20231106 | 161100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 201 | 20231106 | 161000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 202 | 20231106 | 160900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 203 | 20231106 | 160800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 204 | 20231106 | 160700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 205 | 20231106 | 160600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 206 | 20231106 | 160500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 207 | 20231106 | 160400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 208 | 20231106 | 160300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 209 | 20231106 | 160200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 210 | 20231106 | 160100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 211 | 20231106 | 160000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 212 | 20231106 | 155900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 4297 |
| 213 | 20231106 | 155800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 214 | 20231106 | 155700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 215 | 20231106 | 155600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 216 | 20231106 | 155500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 217 | 20231106 | 155400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 218 | 20231106 | 155300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 219 | 20231106 | 155200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 220 | 20231106 | 155100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 221 | 20231106 | 155000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 222 | 20231106 | 154900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 223 | 20231106 | 154800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 224 | 20231106 | 154700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 225 | 20231106 | 154600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 226 | 20231106 | 154500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 227 | 20231106 | 154400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 228 | 20231106 | 154300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 229 | 20231106 | 154200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 230 | 20231106 | 154100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 231 | 20231106 | 154000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 232 | 20231106 | 153900 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 233 | 20231106 | 153800 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 234 | 20231106 | 153700 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 235 | 20231106 | 153600 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 236 | 20231106 | 153500 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 237 | 20231106 | 153400 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 238 | 20231106 | 153300 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 239 | 20231106 | 153200 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 240 | 20231106 | 153100 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 0 |
| 241 | 20231106 | 153000 | 3562181880 | 9640 | 9640 | 9640 | 9640 | 4297 |
| 242 | 20231106 | 152900 | 3520758800 | 9640 | 9640 | 9640 | 9640 | 0 |
| 243 | 20231106 | 152800 | 3520758800 | 9640 | 9640 | 9640 | 9640 | 0 |
| 244 | 20231106 | 152700 | 3520758800 | 9640 | 9640 | 9640 | 9640 | 0 |
| 245 | 20231106 | 152600 | 3520758800 | 9640 | 9640 | 9640 | 9640 | 0 |
| 246 | 20231106 | 152500 | 3520758800 | 9640 | 9640 | 9640 | 9640 | 0 |
| 247 | 20231106 | 152400 | 3520758800 | 9640 | 9640 | 9640 | 9640 | 0 |
| 248 | 20231106 | 152300 | 3520758800 | 9640 | 9640 | 9640 | 9640 | 0 |
| 249 | 20231106 | 152200 | 3520758800 | 9640 | 9640 | 9640 | 9640 | 0 |
| 250 | 20231106 | 152100 | 3520758800 | 9640 | 9640 | 9640 | 9640 | 0 |
| 251 | 20231106 | 152000 | 3520758800 | 9640 | 9640 | 9640 | 9640 | 0 |
| 252 | 20231106 | 151900 | 3520758800 | 9640 | 9640 | 9650 | 9640 | 765 |
| 253 | 20231106 | 151800 | 3513383960 | 9640 | 9640 | 9640 | 9640 | 404 |
| 254 | 20231106 | 151700 | 3509489400 | 9640 | 9640 | 9640 | 9630 | 593 |
| 255 | 20231106 | 151600 | 3503778630 | 9640 | 9620 | 9640 | 9620 | 2230 |
| 256 | 20231106 | 151500 | 3482305620 | 9630 | 9610 | 9630 | 9610 | 932 |
| 257 | 20231106 | 151400 | 3473339790 | 9620 | 9630 | 9630 | 9620 | 3604 |
| 258 | 20231106 | 151300 | 3438666860 | 9640 | 9620 | 9640 | 9620 | 381 |
| 259 | 20231106 | 151200 | 3434999660 | 9640 | 9640 | 9640 | 9620 | 2339 |
| 260 | 20231106 | 151100 | 3412474160 | 9640 | 9640 | 9650 | 9640 | 485 |
| 261 | 20231106 | 151000 | 3407798750 | 9640 | 9630 | 9640 | 9630 | 672 |
| 262 | 20231106 | 150900 | 3401326830 | 9640 | 9640 | 9650 | 9630 | 155 |
| 263 | 20231106 | 150800 | 3399832650 | 9640 | 9630 | 9640 | 9620 | 1200 |
| 264 | 20231106 | 150700 | 3388274640 | 9630 | 9630 | 9640 | 9630 | 337 |
| 265 | 20231106 | 150600 | 3385028970 | 9630 | 9620 | 9630 | 9620 | 528 |
| 266 | 20231106 | 150500 | 3379947810 | 9630 | 9630 | 9630 | 9630 | 409 |
| 267 | 20231106 | 150400 | 3376009140 | 9640 | 9630 | 9640 | 9620 | 1475 |
| 268 | 20231106 | 150300 | 3361806280 | 9630 | 9620 | 9630 | 9620 | 926 |
| 269 | 20231106 | 150200 | 3352897150 | 9630 | 9630 | 9630 | 9620 | 599 |
| 270 | 20231106 | 150100 | 3347128930 | 9630 | 9630 | 9640 | 9630 | 267 |
| 271 | 20231106 | 150000 | 3344557710 | 9630 | 9620 | 9630 | 9620 | 776 |
| 272 | 20231106 | 145900 | 3337092160 | 9630 | 9620 | 9630 | 9620 | 1865 |
| 273 | 20231106 | 145800 | 3319149100 | 9630 | 9630 | 9640 | 9630 | 388 |
| 274 | 20231106 | 145700 | 3315412640 | 9630 | 9630 | 9630 | 9620 | 247 |
| 275 | 20231106 | 145600 | 3313034630 | 9630 | 9620 | 9630 | 9610 | 2889 |
| 276 | 20231106 | 145500 | 3285257660 | 9630 | 9620 | 9640 | 9620 | 1465 |
| 277 | 20231106 | 145400 | 3271163750 | 9620 | 9610 | 9620 | 9610 | 505 |
| 278 | 20231106 | 145300 | 3266308190 | 9620 | 9620 | 9620 | 9610 | 1870 |
| 279 | 20231106 | 145200 | 3248333770 | 9620 | 9630 | 9630 | 9620 | 4566 |
| 280 | 20231106 | 145100 | 3204404920 | 9630 | 9630 | 9630 | 9630 | 310 |
| 281 | 20231106 | 145000 | 3201419620 | 9630 | 9630 | 9640 | 9620 | 866 |
| 282 | 20231106 | 144900 | 3193085020 | 9630 | 9630 | 9630 | 9620 | 159 |
| 283 | 20231106 | 144800 | 3191554040 | 9630 | 9640 | 9640 | 9630 | 784 |
| 284 | 20231106 | 144700 | 3184003720 | 9640 | 9640 | 9640 | 9640 | 80 |
| 285 | 20231106 | 144600 | 3183232520 | 9640 | 9640 | 9640 | 9620 | 13413 |
| 286 | 20231106 | 144500 | 3054069280 | 9630 | 9640 | 9640 | 9630 | 1044 |
| 287 | 20231106 | 144400 | 3044015150 | 9640 | 9640 | 9640 | 9630 | 281 |
| 288 | 20231106 | 144300 | 3041307810 | 9630 | 9630 | 9640 | 9630 | 446 |
| 289 | 20231106 | 144200 | 3037012420 | 9640 | 9640 | 9640 | 9630 | 422 |
| 290 | 20231106 | 144100 | 3032944950 | 9640 | 9650 | 9650 | 9630 | 448 |
| 291 | 20231106 | 144000 | 3028626100 | 9640 | 9630 | 9640 | 9630 | 850 |
| 292 | 20231106 | 143900 | 3020436670 | 9640 | 9630 | 9640 | 9630 | 207 |
| 293 | 20231106 | 143800 | 3018443090 | 9630 | 9650 | 9650 | 9630 | 449 |
| 294 | 20231106 | 143700 | 3014118290 | 9650 | 9650 | 9650 | 9640 | 164 |
| 295 | 20231106 | 143600 | 3012536190 | 9650 | 9650 | 9650 | 9640 | 29 |
| 296 | 20231106 | 143500 | 3012256360 | 9640 | 9640 | 9640 | 9640 | 122 |
| 297 | 20231106 | 143400 | 3011080280 | 9640 | 9630 | 9640 | 9630 | 202 |
| 298 | 20231106 | 143300 | 3009134110 | 9640 | 9640 | 9640 | 9620 | 225 |
| 299 | 20231106 | 143200 | 3006967890 | 9640 | 9640 | 9640 | 9620 | 563 |
| 300 | 20231106 | 143100 | 3001551500 | 9620 | 9640 | 9640 | 9620 | 328 |
| 301 | 20231106 | 143000 | 2998395390 | 9640 | 9640 | 9640 | 9630 | 280 |
| 302 | 20231106 | 142900 | 2995697960 | 9640 | 9640 | 9640 | 9640 | 460 |
| 303 | 20231106 | 142800 | 2991263560 | 9630 | 9630 | 9640 | 9630 | 217 |
| 304 | 20231106 | 142700 | 2989173710 | 9630 | 9630 | 9630 | 9630 | 44 |
| 305 | 20231106 | 142600 | 2988749990 | 9620 | 9620 | 9630 | 9610 | 354 |
| 306 | 20231106 | 142500 | 2985344470 | 9620 | 9620 | 9630 | 9620 | 184 |
| 307 | 20231106 | 142400 | 2983574300 | 9620 | 9630 | 9640 | 9610 | 231 |
| 308 | 20231106 | 142300 | 2981350840 | 9630 | 9630 | 9630 | 9610 | 1871 |
| 309 | 20231106 | 142200 | 2963355680 | 9630 | 9630 | 9630 | 9620 | 85 |
| 310 | 20231106 | 142100 | 2962537680 | 9640 | 9620 | 9640 | 9610 | 142 |
| 311 | 20231106 | 142000 | 2961171010 | 9620 | 9610 | 9640 | 9610 | 909 |
| 312 | 20231106 | 141900 | 2952432560 | 9620 | 9640 | 9650 | 9610 | 15295 |
| 313 | 20231106 | 141800 | 2805041780 | 9650 | 9660 | 9670 | 9650 | 1432 |
| 314 | 20231106 | 141700 | 2791211040 | 9660 | 9650 | 9660 | 9640 | 1231 |
| 315 | 20231106 | 141600 | 2779332200 | 9660 | 9660 | 9660 | 9640 | 109 |
| 316 | 20231106 | 141500 | 2778280250 | 9660 | 9650 | 9660 | 9640 | 411 |
| 317 | 20231106 | 141400 | 2774313970 | 9650 | 9650 | 9650 | 9650 | 174 |
| 318 | 20231106 | 141300 | 2772634870 | 9650 | 9670 | 9670 | 9650 | 249 |
| 319 | 20231106 | 141200 | 2770230760 | 9670 | 9640 | 9680 | 9640 | 906 |
| 320 | 20231106 | 141100 | 2761488120 | 9640 | 9630 | 9640 | 9620 | 758 |
| 321 | 20231106 | 141000 | 2754183640 | 9630 | 9650 | 9650 | 9630 | 652 |
| 322 | 20231106 | 140900 | 2747892390 | 9650 | 9630 | 9650 | 9630 | 1404 |
| 323 | 20231106 | 140800 | 2734345010 | 9650 | 9640 | 9650 | 9630 | 799 |
| 324 | 20231106 | 140700 | 2726642210 | 9650 | 9650 | 9650 | 9620 | 311 |
| 325 | 20231106 | 140600 | 2723643850 | 9610 | 9670 | 9670 | 9610 | 1682 |
| 326 | 20231106 | 140500 | 2707452000 | 9670 | 9670 | 9670 | 9640 | 350 |
| 327 | 20231106 | 140400 | 2704077520 | 9670 | 9690 | 9690 | 9620 | 5676 |
| 328 | 20231106 | 140300 | 2649400520 | 9680 | 9690 | 9690 | 9680 | 78 |
| 329 | 20231106 | 140200 | 2648645130 | 9690 | 9690 | 9700 | 9650 | 4995 |
| 330 | 20231106 | 140100 | 2600408580 | 9690 | 9690 | 9690 | 9690 | 88 |
| 331 | 20231106 | 140000 | 2599555860 | 9680 | 9700 | 9700 | 9680 | 112 |
| 332 | 20231106 | 135900 | 2598470130 | 9690 | 9690 | 9700 | 9680 | 245 |
| 333 | 20231106 | 135800 | 2596097850 | 9690 | 9690 | 9700 | 9690 | 95 |
| 334 | 20231106 | 135700 | 2595177210 | 9700 | 9690 | 9700 | 9680 | 931 |
| 335 | 20231106 | 135600 | 2586155080 | 9690 | 9690 | 9690 | 9690 | 126 |
| 336 | 20231106 | 135500 | 2584934140 | 9690 | 9690 | 9690 | 9690 | 138 |
| 337 | 20231106 | 135400 | 2583596920 | 9690 | 9690 | 9690 | 9660 | 664 |
| 338 | 20231106 | 135300 | 2577179710 | 9690 | 9690 | 9690 | 9680 | 54 |
| 339 | 20231106 | 135200 | 2576656470 | 9670 | 9670 | 9670 | 9670 | 40 |
| 340 | 20231106 | 135100 | 2576269670 | 9670 | 9670 | 9670 | 9670 | 157 |
| 341 | 20231106 | 135000 | 2574751480 | 9670 | 9660 | 9670 | 9650 | 453 |
| 342 | 20231106 | 134900 | 2570376560 | 9670 | 9660 | 9670 | 9660 | 224 |
| 343 | 20231106 | 134800 | 2568212560 | 9670 | 9660 | 9670 | 9660 | 414 |
| 344 | 20231106 | 134700 | 2564212460 | 9660 | 9660 | 9670 | 9660 | 640 |
| 345 | 20231106 | 134600 | 2558028400 | 9670 | 9670 | 9670 | 9660 | 715 |
| 346 | 20231106 | 134500 | 2551115350 | 9670 | 9670 | 9670 | 9660 | 89 |
| 347 | 20231106 | 134400 | 2550254740 | 9670 | 9660 | 9670 | 9660 | 253 |
| 348 | 20231106 | 134300 | 2547808840 | 9670 | 9670 | 9670 | 9670 | 215 |
| 349 | 20231106 | 134200 | 2545729790 | 9670 | 9670 | 9670 | 9650 | 143 |
| 350 | 20231106 | 134100 | 2544348420 | 9660 | 9660 | 9660 | 9650 | 155 |
| 351 | 20231106 | 134000 | 2542851420 | 9660 | 9650 | 9660 | 9650 | 678 |
| 352 | 20231106 | 133900 | 2536304960 | 9660 | 9670 | 9670 | 9650 | 639 |
| 353 | 20231106 | 133800 | 2530133650 | 9670 | 9660 | 9670 | 9660 | 301 |
| 354 | 20231106 | 133700 | 2527225580 | 9650 | 9670 | 9680 | 9650 | 7807 |
| 355 | 20231106 | 133600 | 2451803520 | 9670 | 9680 | 9690 | 9670 | 1083 |
| 356 | 20231106 | 133500 | 2441322890 | 9680 | 9680 | 9690 | 9670 | 260 |
| 357 | 20231106 | 133400 | 2438807460 | 9670 | 9690 | 9690 | 9670 | 259 |
| 358 | 20231106 | 133300 | 2436301830 | 9690 | 9690 | 9690 | 9690 | 21 |
| 359 | 20231106 | 133200 | 2436098340 | 9680 | 9690 | 9690 | 9680 | 369 |
| 360 | 20231106 | 133100 | 2432526120 | 9690 | 9690 | 9690 | 9690 | 25 |
| 361 | 20231106 | 133000 | 2432283870 | 9690 | 9680 | 9690 | 9680 | 291 |
| 362 | 20231106 | 132900 | 2429466580 | 9680 | 9670 | 9680 | 9670 | 822 |
| 363 | 20231106 | 132800 | 2421517160 | 9670 | 9680 | 9690 | 9670 | 2210 |
| 364 | 20231106 | 132700 | 2400140390 | 9680 | 9690 | 9690 | 9670 | 340 |
| 365 | 20231106 | 132600 | 2396849980 | 9690 | 9690 | 9690 | 9680 | 89 |
| 366 | 20231106 | 132500 | 2395988290 | 9690 | 9680 | 9690 | 9670 | 79 |
| 367 | 20231106 | 132400 | 2395223830 | 9670 | 9690 | 9690 | 9670 | 357 |
| 368 | 20231106 | 132300 | 2391768660 | 9690 | 9690 | 9690 | 9690 | 195 |
| 369 | 20231106 | 132200 | 2389879110 | 9690 | 9700 | 9700 | 9670 | 3220 |
| 370 | 20231106 | 132100 | 2358698720 | 9700 | 9690 | 9700 | 9690 | 18 |
| 371 | 20231106 | 132000 | 2358524170 | 9690 | 9690 | 9710 | 9690 | 406 |
| 372 | 20231106 | 131900 | 2354586890 | 9690 | 9710 | 9710 | 9690 | 753 |
| 373 | 20231106 | 131800 | 2347288050 | 9700 | 9710 | 9710 | 9700 | 246 |
| 374 | 20231106 | 131700 | 2344900890 | 9710 | 9720 | 9720 | 9710 | 27 |
| 375 | 20231106 | 131600 | 2344638710 | 9720 | 9720 | 9720 | 9720 | 3 |
| 376 | 20231106 | 131500 | 2344609550 | 9720 | 9700 | 9720 | 9700 | 516 |
| 377 | 20231106 | 131400 | 2339594230 | 9700 | 9710 | 9710 | 9700 | 1216 |
| 378 | 20231106 | 131300 | 2327787770 | 9710 | 9710 | 9710 | 9710 | 11 |
| 379 | 20231106 | 131200 | 2327680960 | 9710 | 9710 | 9710 | 9710 | 10 |
| 380 | 20231106 | 131100 | 2327583860 | 9710 | 9680 | 9710 | 9670 | 52 |
| 381 | 20231106 | 131000 | 2327080700 | 9670 | 9670 | 9700 | 9670 | 72 |
| 382 | 20231106 | 130900 | 2326382850 | 9670 | 9730 | 9730 | 9660 | 773 |
| 383 | 20231106 | 130800 | 2318905170 | 9730 | 9690 | 9730 | 9660 | 6545 |
| 384 | 20231106 | 130700 | 2255565620 | 9700 | 9710 | 9730 | 9690 | 7337 |
| 385 | 20231106 | 130600 | 2184397870 | 9730 | 9730 | 9730 | 9710 | 457 |
| 386 | 20231106 | 130500 | 2179956480 | 9730 | 9720 | 9730 | 9720 | 2887 |
| 387 | 20231106 | 130400 | 2151894720 | 9740 | 9740 | 9740 | 9730 | 391 |
| 388 | 20231106 | 130300 | 2148088990 | 9740 | 9740 | 9740 | 9740 | 2 |
| 389 | 20231106 | 130200 | 2148069510 | 9740 | 9730 | 9740 | 9730 | 4 |
| 390 | 20231106 | 130100 | 2148030560 | 9720 | 9720 | 9720 | 9720 | 80 |
| 391 | 20231106 | 130000 | 2147252960 | 9720 | 9720 | 9740 | 9710 | 1690 |
| 392 | 20231106 | 125900 | 2130841300 | 9730 | 9730 | 9730 | 9720 | 256 |
| 393 | 20231106 | 125800 | 2128351850 | 9730 | 9710 | 9730 | 9710 | 301 |
| 394 | 20231106 | 125700 | 2125427680 | 9720 | 9710 | 9720 | 9710 | 979 |
| 395 | 20231106 | 125600 | 2115919550 | 9740 | 9740 | 9740 | 9710 | 555 |
| 396 | 20231106 | 125500 | 2110527050 | 9740 | 9740 | 9750 | 9730 | 428 |
| 397 | 20231106 | 125400 | 2106361410 | 9750 | 9750 | 9750 | 9750 | 31 |
| 398 | 20231106 | 125300 | 2106059160 | 9750 | 9750 | 9750 | 9750 | 2 |
| 399 | 20231106 | 125200 | 2106039660 | 9750 | 9750 | 9750 | 9750 | 3 |
| 400 | 20231106 | 125100 | 2106010410 | 9710 | 9760 | 9760 | 9710 | 520 |
| 401 | 20231106 | 125000 | 2100937640 | 9700 | 9760 | 9760 | 9700 | 9245 |
| 402 | 20231106 | 124900 | 2011154470 | 9760 | 9760 | 9760 | 9760 | 4 |
| 403 | 20231106 | 124800 | 2011115430 | 9770 | 9720 | 9770 | 9720 | 177 |
| 404 | 20231106 | 124700 | 2009394890 | 9720 | 9730 | 9730 | 9710 | 48 |
| 405 | 20231106 | 124600 | 2008928690 | 9710 | 9740 | 9740 | 9710 | 180 |
| 406 | 20231106 | 124500 | 2007180060 | 9750 | 9730 | 9770 | 9710 | 580 |
| 407 | 20231106 | 124400 | 2001545510 | 9730 | 9750 | 9750 | 9730 | 150 |
| 408 | 20231106 | 124300 | 2000084010 | 9760 | 9760 | 9770 | 9710 | 10363 |
| 409 | 20231106 | 124200 | 1899266650 | 9760 | 9760 | 9760 | 9760 | 10 |
| 410 | 20231106 | 124100 | 1899169050 | 9760 | 9760 | 9760 | 9760 | 305 |
| 411 | 20231106 | 124000 | 1896192250 | 9770 | 9780 | 9780 | 9770 | 307 |
| 412 | 20231106 | 123900 | 1893192760 | 9780 | 9780 | 9780 | 9780 | 1 |
| 413 | 20231106 | 123800 | 1893182980 | 9790 | 9750 | 9790 | 9750 | 201 |
| 414 | 20231106 | 123700 | 1891223190 | 9760 | 9760 | 9790 | 9760 | 95 |
| 415 | 20231106 | 123600 | 1890295960 | 9780 | 9750 | 9780 | 9750 | 506 |
| 416 | 20231106 | 123500 | 1885353280 | 9750 | 9760 | 9780 | 9750 | 992 |
| 417 | 20231106 | 123400 | 1875678490 | 9750 | 9770 | 9770 | 9750 | 12 |
| 418 | 20231106 | 123300 | 1875561420 | 9750 | 9770 | 9780 | 9750 | 3028 |
| 419 | 20231106 | 123200 | 1846016230 | 9780 | 9780 | 9780 | 9770 | 46 |
| 420 | 20231106 | 123100 | 1845566560 | 9780 | 9770 | 9780 | 9770 | 206 |
| 421 | 20231106 | 123000 | 1843553880 | 9780 | 9780 | 9780 | 9780 | 154 |
| 422 | 20231106 | 122900 | 1842047760 | 9780 | 9780 | 9780 | 9780 | 113 |
| 423 | 20231106 | 122800 | 1840942620 | 9780 | 9780 | 9780 | 9780 | 243 |
| 424 | 20231106 | 122700 | 1838566080 | 9780 | 9780 | 9780 | 9780 | 344 |
| 425 | 20231106 | 122600 | 1835201760 | 9780 | 9780 | 9780 | 9770 | 586 |
| 426 | 20231106 | 122500 | 1829472760 | 9780 | 9780 | 9780 | 9770 | 638 |
| 427 | 20231106 | 122400 | 1823239060 | 9780 | 9780 | 9780 | 9780 | 132 |
| 428 | 20231106 | 122300 | 1821948100 | 9790 | 9790 | 9790 | 9780 | 1230 |
| 429 | 20231106 | 122200 | 1809907400 | 9790 | 9790 | 9790 | 9790 | 225 |
| 430 | 20231106 | 122100 | 1807704650 | 9790 | 9790 | 9790 | 9780 | 2930 |
| 431 | 20231106 | 122000 | 1779021880 | 9790 | 9790 | 9790 | 9790 | 130 |
| 432 | 20231106 | 121900 | 1777749180 | 9790 | 9790 | 9790 | 9790 | 121 |
| 433 | 20231106 | 121800 | 1776564590 | 9780 | 9780 | 9790 | 9780 | 202 |
| 434 | 20231106 | 121700 | 1774589020 | 9770 | 9780 | 9780 | 9770 | 243 |
| 435 | 20231106 | 121600 | 1772214480 | 9780 | 9790 | 9790 | 9780 | 93 |
| 436 | 20231106 | 121500 | 1771304790 | 9770 | 9770 | 9770 | 9770 | 244 |
| 437 | 20231106 | 121400 | 1768920910 | 9790 | 9790 | 9790 | 9790 | 200 |
| 438 | 20231106 | 121300 | 1766962910 | 9770 | 9770 | 9770 | 9770 | 591 |
| 439 | 20231106 | 121200 | 1761188840 | 9760 | 9760 | 9760 | 9760 | 1276 |
| 440 | 20231106 | 121100 | 1748735080 | 9760 | 9750 | 9760 | 9750 | 733 |
| 441 | 20231106 | 121000 | 1741587830 | 9750 | 9750 | 9750 | 9750 | 325 |
| 442 | 20231106 | 120900 | 1738419080 | 9750 | 9750 | 9750 | 9750 | 147 |
| 443 | 20231106 | 120800 | 1736985830 | 9750 | 9740 | 9750 | 9740 | 3836 |
| 444 | 20231106 | 120700 | 1699593180 | 9740 | 9740 | 9740 | 9730 | 193 |
| 445 | 20231106 | 120600 | 1697714740 | 9740 | 9750 | 9750 | 9730 | 517 |
| 446 | 20231106 | 120500 | 1692681970 | 9750 | 9750 | 9750 | 9750 | 19 |
| 447 | 20231106 | 120400 | 1692496720 | 9740 | 9740 | 9740 | 9740 | 48 |
| 448 | 20231106 | 120300 | 1692029200 | 9750 | 9760 | 9760 | 9740 | 375 |
| 449 | 20231106 | 120200 | 1688376170 | 9760 | 9760 | 9760 | 9760 | 11 |
| 450 | 20231106 | 120100 | 1688268810 | 9740 | 9740 | 9740 | 9730 | 461 |
| 451 | 20231106 | 120000 | 1683778980 | 9740 | 9740 | 9740 | 9730 | 955 |
| 452 | 20231106 | 115900 | 1674484280 | 9740 | 9740 | 9740 | 9740 | 306 |
| 453 | 20231106 | 115800 | 1671503840 | 9730 | 9740 | 9740 | 9730 | 834 |
| 454 | 20231106 | 115700 | 1663381680 | 9750 | 9750 | 9750 | 9750 | 417 |
| 455 | 20231106 | 115600 | 1659315930 | 9760 | 9750 | 9760 | 9750 | 375 |
| 456 | 20231106 | 115500 | 1655658300 | 9760 | 9750 | 9760 | 9750 | 274 |
| 457 | 20231106 | 115400 | 1652985570 | 9760 | 9750 | 9760 | 9750 | 311 |
| 458 | 20231106 | 115300 | 1649952940 | 9760 | 9760 | 9760 | 9760 | 49 |
| 459 | 20231106 | 115200 | 1649474700 | 9760 | 9760 | 9760 | 9760 | 110 |
| 460 | 20231106 | 115100 | 1648401100 | 9740 | 9750 | 9750 | 9740 | 1180 |
| 461 | 20231106 | 115000 | 1636906080 | 9750 | 9750 | 9750 | 9750 | 287 |
| 462 | 20231106 | 114900 | 1634107830 | 9750 | 9740 | 9750 | 9740 | 318 |
| 463 | 20231106 | 114800 | 1631010500 | 9740 | 9740 | 9740 | 9730 | 631 |
| 464 | 20231106 | 114700 | 1624868640 | 9750 | 9750 | 9760 | 9740 | 3524 |
| 465 | 20231106 | 114600 | 1590517130 | 9760 | 9770 | 9770 | 9760 | 1436 |
| 466 | 20231106 | 114500 | 1576501570 | 9770 | 9770 | 9770 | 9770 | 204 |
| 467 | 20231106 | 114400 | 1574508490 | 9770 | 9770 | 9780 | 9760 | 1897 |
| 468 | 20231106 | 114300 | 1555977490 | 9770 | 9780 | 9780 | 9770 | 1982 |
| 469 | 20231106 | 114200 | 1536611230 | 9780 | 9790 | 9790 | 9780 | 201 |
| 470 | 20231106 | 114100 | 1534645440 | 9780 | 9780 | 9780 | 9780 | 109 |
| 471 | 20231106 | 114000 | 1533579420 | 9780 | 9780 | 9780 | 9780 | 118 |
| 472 | 20231106 | 113900 | 1532425380 | 9780 | 9780 | 9780 | 9770 | 201 |
| 473 | 20231106 | 113800 | 1530460600 | 9770 | 9770 | 9780 | 9770 | 1778 |
| 474 | 20231106 | 113700 | 1513089030 | 9780 | 9790 | 9790 | 9770 | 2500 |
| 475 | 20231106 | 113600 | 1488644530 | 9800 | 9800 | 9800 | 9790 | 1540 |
| 476 | 20231106 | 113500 | 1473561600 | 9790 | 9800 | 9800 | 9790 | 1884 |
| 477 | 20231106 | 113400 | 1455114440 | 9800 | 9800 | 9800 | 9800 | 989 |
| 478 | 20231106 | 113300 | 1445422240 | 9810 | 9800 | 9810 | 9800 | 611 |
| 479 | 20231106 | 113200 | 1439433520 | 9800 | 9800 | 9800 | 9800 | 23 |
| 480 | 20231106 | 113100 | 1439208120 | 9790 | 9800 | 9800 | 9790 | 336 |
| 481 | 20231106 | 113000 | 1435916420 | 9790 | 9790 | 9800 | 9790 | 523 |
| 482 | 20231106 | 112900 | 1430795740 | 9800 | 9800 | 9800 | 9790 | 902 |
| 483 | 20231106 | 112800 | 1421960030 | 9800 | 9810 | 9810 | 9790 | 2980 |
| 484 | 20231106 | 112700 | 1392781540 | 9800 | 9810 | 9810 | 9800 | 5469 |
| 485 | 20231106 | 112600 | 1339183920 | 9810 | 9810 | 9810 | 9810 | 1023 |
| 486 | 20231106 | 112500 | 1329148290 | 9810 | 9820 | 9820 | 9800 | 8065 |
| 487 | 20231106 | 112400 | 1250077460 | 9820 | 9810 | 9820 | 9810 | 813 |
| 488 | 20231106 | 112300 | 1242098440 | 9810 | 9820 | 9820 | 9810 | 687 |
| 489 | 20231106 | 112200 | 1235358340 | 9810 | 9810 | 9820 | 9800 | 1678 |
| 490 | 20231106 | 112100 | 1218908390 | 9830 | 9820 | 9830 | 9810 | 456 |
| 491 | 20231106 | 112000 | 1214434730 | 9840 | 9830 | 9840 | 9800 | 2641 |
| 492 | 20231106 | 111900 | 1188514410 | 9820 | 9820 | 9820 | 9820 | 324 |
| 493 | 20231106 | 111800 | 1185332730 | 9820 | 9810 | 9820 | 9810 | 287 |
| 494 | 20231106 | 111700 | 1182515720 | 9810 | 9820 | 9840 | 9810 | 905 |
| 495 | 20231106 | 111600 | 1173628880 | 9820 | 9830 | 9830 | 9820 | 1242 |
| 496 | 20231106 | 111500 | 1161425760 | 9830 | 9840 | 9840 | 9830 | 101 |
| 497 | 20231106 | 111400 | 1160432320 | 9840 | 9840 | 9840 | 9820 | 395 |
| 498 | 20231106 | 111300 | 1156550810 | 9840 | 9840 | 9840 | 9840 | 43 |
| 499 | 20231106 | 111200 | 1156127690 | 9840 | 9830 | 9840 | 9820 | 174 |
| 500 | 20231106 | 111100 | 1154417740 | 9830 | 9830 | 9830 | 9820 | 132 |
| 501 | 20231106 | 111000 | 1153120210 | 9830 | 9820 | 9830 | 9820 | 45 |
| 502 | 20231106 | 110900 | 1152678040 | 9820 | 9820 | 9820 | 9820 | 509 |
| 503 | 20231106 | 110800 | 1147679660 | 9820 | 9830 | 9840 | 9820 | 54 |
| 504 | 20231106 | 110700 | 1147148820 | 9840 | 9830 | 9840 | 9820 | 264 |
| 505 | 20231106 | 110600 | 1144556090 | 9840 | 9820 | 9840 | 9810 | 752 |
| 506 | 20231106 | 110500 | 1137175140 | 9810 | 9830 | 9830 | 9810 | 160 |
| 507 | 20231106 | 110400 | 1135604210 | 9820 | 9830 | 9830 | 9810 | 1831 |
| 508 | 20231106 | 110300 | 1117635470 | 9840 | 9830 | 9840 | 9830 | 230 |
| 509 | 20231106 | 110200 | 1115373410 | 9830 | 9830 | 9840 | 9810 | 3278 |
| 510 | 20231106 | 110100 | 1083162740 | 9840 | 9840 | 9840 | 9830 | 1053 |
| 511 | 20231106 | 110000 | 1072801440 | 9840 | 9840 | 9840 | 9840 | 0 |
| 512 | 20231106 | 105900 | 1072801440 | 9840 | 9840 | 9840 | 9840 | 349 |
| 513 | 20231106 | 105800 | 1069367280 | 9830 | 9840 | 9840 | 9830 | 172 |
| 514 | 20231106 | 105700 | 1067676430 | 9830 | 9860 | 9860 | 9820 | 13058 |
| 515 | 20231106 | 105600 | 939116530 | 9860 | 9860 | 9860 | 9860 | 236 |
| 516 | 20231106 | 105500 | 936789570 | 9860 | 9870 | 9870 | 9860 | 360 |
| 517 | 20231106 | 105400 | 933237740 | 9870 | 9870 | 9870 | 9870 | 61 |
| 518 | 20231106 | 105300 | 932635670 | 9870 | 9860 | 9870 | 9850 | 689 |
| 519 | 20231106 | 105200 | 925840140 | 9860 | 9850 | 9860 | 9850 | 407 |
| 520 | 20231106 | 105100 | 921830120 | 9860 | 9860 | 9860 | 9860 | 1483 |
| 521 | 20231106 | 105000 | 907207740 | 9860 | 9860 | 9860 | 9860 | 0 |
| 522 | 20231106 | 104900 | 907207740 | 9860 | 9870 | 9870 | 9860 | 126 |
| 523 | 20231106 | 104800 | 905964320 | 9870 | 9870 | 9870 | 9870 | 427 |
| 524 | 20231106 | 104700 | 901749830 | 9860 | 9870 | 9870 | 9860 | 105 |
| 525 | 20231106 | 104600 | 900713730 | 9860 | 9870 | 9870 | 9860 | 437 |
| 526 | 20231106 | 104500 | 896401560 | 9870 | 9870 | 9870 | 9860 | 287 |
| 527 | 20231106 | 104400 | 893570890 | 9880 | 9870 | 9880 | 9860 | 200 |
| 528 | 20231106 | 104300 | 891597960 | 9870 | 9870 | 9880 | 9860 | 1866 |
| 529 | 20231106 | 104200 | 873195520 | 9870 | 9880 | 9880 | 9870 | 78 |
| 530 | 20231106 | 104100 | 872425540 | 9880 | 9860 | 9880 | 9850 | 889 |
| 531 | 20231106 | 104000 | 863665550 | 9860 | 9870 | 9870 | 9860 | 3222 |
| 532 | 20231106 | 103900 | 831895580 | 9870 | 9870 | 9880 | 9870 | 1312 |
| 533 | 20231106 | 103800 | 818946120 | 9880 | 9880 | 9880 | 9880 | 17 |
| 534 | 20231106 | 103700 | 818778160 | 9880 | 9870 | 9880 | 9870 | 13 |
| 535 | 20231106 | 103600 | 818649820 | 9870 | 9870 | 9870 | 9870 | 0 |
| 536 | 20231106 | 103500 | 818649820 | 9870 | 9880 | 9880 | 9870 | 102 |
| 537 | 20231106 | 103400 | 817643060 | 9870 | 9870 | 9870 | 9870 | 3 |
| 538 | 20231106 | 103300 | 817613450 | 9870 | 9870 | 9870 | 9870 | 568 |
| 539 | 20231106 | 103200 | 812007290 | 9870 | 9870 | 9870 | 9870 | 0 |
| 540 | 20231106 | 103100 | 812007290 | 9870 | 9870 | 9870 | 9870 | 81 |
| 541 | 20231106 | 103000 | 811207820 | 9870 | 9860 | 9870 | 9860 | 235 |
| 542 | 20231106 | 102900 | 808889280 | 9880 | 9880 | 9880 | 9860 | 3016 |
| 543 | 20231106 | 102800 | 779136310 | 9880 | 9880 | 9880 | 9870 | 657 |
| 544 | 20231106 | 102700 | 772649150 | 9870 | 9880 | 9880 | 9870 | 14 |
| 545 | 20231106 | 102600 | 772510860 | 9880 | 9870 | 9880 | 9860 | 260 |
| 546 | 20231106 | 102500 | 769945480 | 9880 | 9880 | 9880 | 9860 | 731 |
| 547 | 20231106 | 102400 | 762731500 | 9880 | 9870 | 9880 | 9870 | 338 |
| 548 | 20231106 | 102300 | 759394560 | 9870 | 9880 | 9880 | 9870 | 958 |
| 549 | 20231106 | 102200 | 749938930 | 9870 | 9880 | 9910 | 9870 | 10800 |
| 550 | 20231106 | 102100 | 643278250 | 9890 | 9910 | 9910 | 9890 | 9516 |
| 551 | 20231106 | 102000 | 549099730 | 9920 | 9920 | 9920 | 9920 | 8 |
| 552 | 20231106 | 101900 | 549020370 | 9900 | 9910 | 9910 | 9900 | 1724 |
| 553 | 20231106 | 101800 | 531937470 | 9920 | 9920 | 9920 | 9920 | 1 |
| 554 | 20231106 | 101700 | 531927550 | 9920 | 9920 | 9920 | 9920 | 213 |
| 555 | 20231106 | 101600 | 529814590 | 9910 | 9910 | 9920 | 9910 | 291 |
| 556 | 20231106 | 101500 | 526930680 | 9920 | 9920 | 9920 | 9910 | 624 |
| 557 | 20231106 | 101400 | 520744600 | 9920 | 9930 | 9930 | 9910 | 728 |
| 558 | 20231106 | 101300 | 513524720 | 9930 | 9930 | 9930 | 9930 | 32 |
| 559 | 20231106 | 101200 | 513206960 | 9930 | 9930 | 9930 | 9930 | 403 |
| 560 | 20231106 | 101100 | 509205170 | 9920 | 9920 | 9920 | 9920 | 23 |
| 561 | 20231106 | 101000 | 508977010 | 9930 | 9930 | 9930 | 9930 | 1 |
| 562 | 20231106 | 100900 | 508967080 | 9910 | 9930 | 9930 | 9900 | 4443 |
| 563 | 20231106 | 100800 | 464946400 | 9930 | 9930 | 9930 | 9930 | 40 |
| 564 | 20231106 | 100700 | 464549200 | 9920 | 9930 | 9930 | 9920 | 215 |
| 565 | 20231106 | 100600 | 462415400 | 9930 | 9930 | 9930 | 9930 | 10 |
| 566 | 20231106 | 100500 | 462316100 | 9940 | 9940 | 9940 | 9940 | 20 |
| 567 | 20231106 | 100400 | 462117300 | 9910 | 9940 | 9940 | 9910 | 1959 |
| 568 | 20231106 | 100300 | 442686240 | 9940 | 9940 | 9940 | 9940 | 50 |
| 569 | 20231106 | 100200 | 442189240 | 9930 | 9920 | 9930 | 9920 | 1015 |
| 570 | 20231106 | 100100 | 432118310 | 9920 | 9930 | 9930 | 9920 | 4 |
| 571 | 20231106 | 100000 | 432078600 | 9920 | 9920 | 9920 | 9920 | 77 |
| 572 | 20231106 | 095900 | 431314760 | 9920 | 9930 | 9930 | 9920 | 1269 |
| 573 | 20231106 | 095800 | 418726130 | 9920 | 9940 | 9940 | 9920 | 512 |
| 574 | 20231106 | 095700 | 413644960 | 9940 | 9940 | 9940 | 9940 | 5 |
| 575 | 20231106 | 095600 | 413595260 | 9930 | 9930 | 9930 | 9930 | 145 |
| 576 | 20231106 | 095500 | 412155410 | 9930 | 9930 | 9930 | 9930 | 1 |
| 577 | 20231106 | 095400 | 412145480 | 9930 | 9930 | 9930 | 9930 | 5 |
| 578 | 20231106 | 095300 | 412095830 | 9930 | 9930 | 9930 | 9930 | 520 |
| 579 | 20231106 | 095200 | 406932230 | 9930 | 9930 | 9930 | 9930 | 295 |
| 580 | 20231106 | 095100 | 404002880 | 9920 | 9920 | 9920 | 9920 | 0 |
| 581 | 20231106 | 095000 | 404002880 | 9920 | 9920 | 9920 | 9920 | 0 |
| 582 | 20231106 | 094900 | 404002880 | 9920 | 9920 | 9920 | 9920 | 20 |
| 583 | 20231106 | 094800 | 403804480 | 9930 | 9930 | 9940 | 9930 | 398 |
| 584 | 20231106 | 094700 | 399851510 | 9930 | 9930 | 9930 | 9930 | 112 |
| 585 | 20231106 | 094600 | 398739350 | 9930 | 9930 | 9930 | 9930 | 7 |
| 586 | 20231106 | 094500 | 398669840 | 9910 | 9910 | 9910 | 9910 | 0 |
| 587 | 20231106 | 094400 | 398669840 | 9910 | 9930 | 9930 | 9910 | 1513 |
| 588 | 20231106 | 094300 | 383665530 | 9930 | 9930 | 9930 | 9930 | 15 |
| 589 | 20231106 | 094200 | 383516580 | 9930 | 9930 | 9930 | 9930 | 32 |
| 590 | 20231106 | 094100 | 383198820 | 9920 | 9930 | 9930 | 9920 | 189 |
| 591 | 20231106 | 094000 | 381323900 | 9930 | 9920 | 9930 | 9920 | 369 |
| 592 | 20231106 | 093900 | 377660120 | 9930 | 9930 | 9930 | 9930 | 1165 |
| 593 | 20231106 | 093800 | 366091670 | 9930 | 9930 | 9930 | 9930 | 9 |
| 594 | 20231106 | 093700 | 366002300 | 9930 | 9920 | 9930 | 9920 | 1223 |
| 595 | 20231106 | 093600 | 353860080 | 9920 | 9930 | 9930 | 9920 | 348 |
| 596 | 20231106 | 093500 | 350407900 | 9920 | 9930 | 9930 | 9920 | 336 |
| 597 | 20231106 | 093400 | 347074670 | 9930 | 9930 | 9930 | 9930 | 9 |
| 598 | 20231106 | 093300 | 346985300 | 9930 | 9930 | 9930 | 9920 | 292 |
| 599 | 20231106 | 093200 | 344088250 | 9930 | 9920 | 9930 | 9920 | 106 |
| 600 | 20231106 | 093100 | 343036620 | 9920 | 9930 | 9930 | 9920 | 146 |
| 601 | 20231106 | 093000 | 341587210 | 9910 | 9920 | 9930 | 9910 | 308 |
| 602 | 20231106 | 092900 | 338534580 | 9910 | 9910 | 9910 | 9910 | 0 |
| 603 | 20231106 | 092800 | 338534580 | 9910 | 9920 | 9930 | 9910 | 646 |
| 604 | 20231106 | 092700 | 332128670 | 9910 | 9910 | 9910 | 9910 | 0 |
| 605 | 20231106 | 092600 | 332128670 | 9910 | 9910 | 9910 | 9910 | 238 |
| 606 | 20231106 | 092500 | 329770090 | 9910 | 9900 | 9910 | 9900 | 1406 |
| 607 | 20231106 | 092400 | 315845830 | 9900 | 9910 | 9920 | 9900 | 1173 |
| 608 | 20231106 | 092300 | 304231730 | 9900 | 9920 | 9920 | 9900 | 4872 |
| 609 | 20231106 | 092200 | 255983590 | 9910 | 9920 | 9940 | 9910 | 725 |
| 610 | 20231106 | 092100 | 248797310 | 9920 | 9940 | 9940 | 9910 | 3593 |
| 611 | 20231106 | 092000 | 213174180 | 9940 | 9940 | 9940 | 9940 | 36 |
| 612 | 20231106 | 091900 | 212816340 | 9930 | 9950 | 9950 | 9930 | 6 |
| 613 | 20231106 | 091800 | 212756720 | 9930 | 9940 | 9940 | 9930 | 43 |
| 614 | 20231106 | 091700 | 212329570 | 9940 | 9940 | 9940 | 9940 | 328 |
| 615 | 20231106 | 091600 | 209069250 | 9930 | 9920 | 9940 | 9910 | 2658 |
| 616 | 20231106 | 091500 | 182715120 | 9920 | 9920 | 9930 | 9910 | 1097 |
| 617 | 20231106 | 091400 | 171837710 | 9930 | 9940 | 9940 | 9930 | 1205 |
| 618 | 20231106 | 091300 | 159860530 | 9950 | 9940 | 9950 | 9940 | 169 |
| 619 | 20231106 | 091200 | 158179990 | 9940 | 9930 | 9940 | 9910 | 324 |
| 620 | 20231106 | 091100 | 154965380 | 9940 | 9930 | 9940 | 9910 | 2665 |
| 621 | 20231106 | 091000 | 128520380 | 9930 | 9940 | 9940 | 9930 | 772 |
| 622 | 20231106 | 090900 | 120852240 | 9940 | 9940 | 9940 | 9940 | 97 |
| 623 | 20231106 | 090800 | 119888060 | 9930 | 9940 | 9950 | 9930 | 1839 |
| 624 | 20231106 | 090700 | 101623470 | 9940 | 9960 | 9960 | 9930 | 515 |
| 625 | 20231106 | 090600 | 96501510 | 9960 | 9950 | 9960 | 9930 | 2319 |
| 626 | 20231106 | 090500 | 73451690 | 9940 | 9950 | 9960 | 9940 | 955 |
| 627 | 20231106 | 090400 | 63958250 | 9950 | 9960 | 9960 | 9940 | 146 |
| 628 | 20231106 | 090300 | 62506100 | 9960 | 9960 | 9960 | 9950 | 1313 |
| 629 | 20231106 | 090200 | 49438630 | 9960 | 9960 | 9960 | 9960 | 863 |
| 630 | 20231106 | 090100 | 40843150 | 9960 | 9960 | 9960 | 9920 | 1578 |
| 631 | 20231106 | 090000 | 25142400 | 9960 | 9950 | 9970 | 9950 | 2522 |