31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 18723 |
| 3 | 20231106 | 182900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 4 | 20231106 | 182800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 5 | 20231106 | 182700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 6 | 20231106 | 182600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 7 | 20231106 | 182500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 8 | 20231106 | 182400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 9 | 20231106 | 182300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 10 | 20231106 | 182200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 11 | 20231106 | 182100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 12 | 20231106 | 182000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 13 | 20231106 | 181900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 14 | 20231106 | 181800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 15 | 20231106 | 181700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 16 | 20231106 | 181600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 17 | 20231106 | 181500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 18 | 20231106 | 181400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 19 | 20231106 | 181300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 20 | 20231106 | 181200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 21 | 20231106 | 181100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 22 | 20231106 | 181000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 23 | 20231106 | 180900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 24 | 20231106 | 180800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 25 | 20231106 | 180700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 26 | 20231106 | 180600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 27 | 20231106 | 180500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 28 | 20231106 | 180400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 29 | 20231106 | 180300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 30 | 20231106 | 180200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 31 | 20231106 | 180100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 32 | 20231106 | 180000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 18723 |
| 33 | 20231106 | 175900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 34 | 20231106 | 175800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 35 | 20231106 | 175700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 36 | 20231106 | 175600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 37 | 20231106 | 175500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 38 | 20231106 | 175400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 39 | 20231106 | 175300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 40 | 20231106 | 175200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 41 | 20231106 | 175100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 42 | 20231106 | 175000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 43 | 20231106 | 174900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 44 | 20231106 | 174800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 45 | 20231106 | 174700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 46 | 20231106 | 174600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 47 | 20231106 | 174500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 48 | 20231106 | 174400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 49 | 20231106 | 174300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 50 | 20231106 | 174200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 51 | 20231106 | 174100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 52 | 20231106 | 174000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 53 | 20231106 | 173900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 54 | 20231106 | 173800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 55 | 20231106 | 173700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 56 | 20231106 | 173600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 57 | 20231106 | 173500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 58 | 20231106 | 173400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 59 | 20231106 | 173300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 60 | 20231106 | 173200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 61 | 20231106 | 173100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 62 | 20231106 | 173000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 18723 |
| 63 | 20231106 | 172900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 64 | 20231106 | 172800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 65 | 20231106 | 172700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 66 | 20231106 | 172600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 67 | 20231106 | 172500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 68 | 20231106 | 172400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 69 | 20231106 | 172300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 70 | 20231106 | 172200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 71 | 20231106 | 172100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 72 | 20231106 | 172000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 73 | 20231106 | 171900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 74 | 20231106 | 171800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 75 | 20231106 | 171700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 76 | 20231106 | 171600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 77 | 20231106 | 171500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 78 | 20231106 | 171400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 79 | 20231106 | 171300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 80 | 20231106 | 171200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 81 | 20231106 | 171100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 82 | 20231106 | 171000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 83 | 20231106 | 170900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 84 | 20231106 | 170800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 85 | 20231106 | 170700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 86 | 20231106 | 170600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 87 | 20231106 | 170500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 88 | 20231106 | 170400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 89 | 20231106 | 170300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 90 | 20231106 | 170200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 91 | 20231106 | 170100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 92 | 20231106 | 170000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 18723 |
| 93 | 20231106 | 165900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 94 | 20231106 | 165800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 95 | 20231106 | 165700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 96 | 20231106 | 165600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 97 | 20231106 | 165500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 98 | 20231106 | 165400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 99 | 20231106 | 165300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 100 | 20231106 | 165200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 101 | 20231106 | 165100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 102 | 20231106 | 165000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 103 | 20231106 | 164900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 104 | 20231106 | 164800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 105 | 20231106 | 164700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 106 | 20231106 | 164600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 107 | 20231106 | 164500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 108 | 20231106 | 164400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 109 | 20231106 | 164300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 110 | 20231106 | 164200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 111 | 20231106 | 164100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 112 | 20231106 | 164000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 113 | 20231106 | 163900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 114 | 20231106 | 163800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 115 | 20231106 | 163700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 116 | 20231106 | 163600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 117 | 20231106 | 163500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 118 | 20231106 | 163400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 119 | 20231106 | 163300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 120 | 20231106 | 163200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 121 | 20231106 | 163100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 122 | 20231106 | 163000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 18723 |
| 123 | 20231106 | 162900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 124 | 20231106 | 162800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 125 | 20231106 | 162700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 126 | 20231106 | 162600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 127 | 20231106 | 162500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 128 | 20231106 | 162400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 129 | 20231106 | 162300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 130 | 20231106 | 162200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 131 | 20231106 | 162100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 132 | 20231106 | 162000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 133 | 20231106 | 161900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 134 | 20231106 | 161800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 135 | 20231106 | 161700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 136 | 20231106 | 161600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 137 | 20231106 | 161500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 138 | 20231106 | 161400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 139 | 20231106 | 161300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 140 | 20231106 | 161200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 141 | 20231106 | 161100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 142 | 20231106 | 161000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 143 | 20231106 | 160900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 144 | 20231106 | 160800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 145 | 20231106 | 160700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 146 | 20231106 | 160600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 147 | 20231106 | 160500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 148 | 20231106 | 160400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 149 | 20231106 | 160300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 150 | 20231106 | 160200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 151 | 20231106 | 160100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 152 | 20231106 | 160000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 18723 |
| 153 | 20231106 | 155900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 154 | 20231106 | 155800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 155 | 20231106 | 155700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 156 | 20231106 | 155600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 157 | 20231106 | 155500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 158 | 20231106 | 155400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 159 | 20231106 | 155300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 160 | 20231106 | 155200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 161 | 20231106 | 155100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 162 | 20231106 | 155000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 163 | 20231106 | 154900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 164 | 20231106 | 154800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 165 | 20231106 | 154700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 166 | 20231106 | 154600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 167 | 20231106 | 154500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 168 | 20231106 | 154400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 169 | 20231106 | 154300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 170 | 20231106 | 154200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 171 | 20231106 | 154100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 172 | 20231106 | 154000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 173 | 20231106 | 153900 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 174 | 20231106 | 153800 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 175 | 20231106 | 153700 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 176 | 20231106 | 153600 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 177 | 20231106 | 153500 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 178 | 20231106 | 153400 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 179 | 20231106 | 153300 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 180 | 20231106 | 153200 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 181 | 20231106 | 153100 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 0 |
| 182 | 20231106 | 153000 | 8961651490 | 14250 | 14250 | 14250 | 14250 | 37446 |
| 183 | 20231106 | 152900 | 8694848740 | 14190 | 14190 | 14190 | 14190 | 0 |
| 184 | 20231106 | 152800 | 8694848740 | 14190 | 14190 | 14190 | 14190 | 0 |
| 185 | 20231106 | 152700 | 8694848740 | 14190 | 14190 | 14190 | 14190 | 0 |
| 186 | 20231106 | 152600 | 8694848740 | 14190 | 14190 | 14190 | 14190 | 0 |
| 187 | 20231106 | 152500 | 8694848740 | 14190 | 14190 | 14190 | 14190 | 0 |
| 188 | 20231106 | 152400 | 8694848740 | 14190 | 14190 | 14190 | 14190 | 0 |
| 189 | 20231106 | 152300 | 8694848740 | 14190 | 14190 | 14190 | 14190 | 0 |
| 190 | 20231106 | 152200 | 8694848740 | 14190 | 14190 | 14190 | 14190 | 0 |
| 191 | 20231106 | 152100 | 8694848740 | 14190 | 14190 | 14190 | 14190 | 0 |
| 192 | 20231106 | 152000 | 8694848740 | 14190 | 14190 | 14190 | 14190 | 0 |
| 193 | 20231106 | 151900 | 8694848740 | 14190 | 14190 | 14200 | 14170 | 238 |
| 194 | 20231106 | 151800 | 8691471530 | 14190 | 14190 | 14200 | 14170 | 1505 |
| 195 | 20231106 | 151700 | 8670120700 | 14200 | 14190 | 14200 | 14180 | 1293 |
| 196 | 20231106 | 151600 | 8651772410 | 14190 | 14190 | 14200 | 14180 | 1432 |
| 197 | 20231106 | 151500 | 8631450070 | 14190 | 14180 | 14200 | 14180 | 636 |
| 198 | 20231106 | 151400 | 8622425140 | 14190 | 14190 | 14190 | 14180 | 542 |
| 199 | 20231106 | 151300 | 8614735240 | 14190 | 14200 | 14200 | 14180 | 1441 |
| 200 | 20231106 | 151200 | 8594286770 | 14190 | 14190 | 14200 | 14190 | 398 |
| 201 | 20231106 | 151100 | 8588636840 | 14190 | 14200 | 14210 | 14180 | 1152 |
| 202 | 20231106 | 151000 | 8572281170 | 14200 | 14190 | 14210 | 14180 | 549 |
| 203 | 20231106 | 150900 | 8564486030 | 14200 | 14220 | 14220 | 14170 | 5340 |
| 204 | 20231106 | 150800 | 8488657950 | 14210 | 14210 | 14220 | 14200 | 2506 |
| 205 | 20231106 | 150700 | 8453045890 | 14220 | 14210 | 14220 | 14210 | 337 |
| 206 | 20231106 | 150600 | 8448254700 | 14220 | 14220 | 14220 | 14210 | 866 |
| 207 | 20231106 | 150500 | 8435946010 | 14220 | 14220 | 14220 | 14210 | 664 |
| 208 | 20231106 | 150400 | 8426505700 | 14220 | 14210 | 14220 | 14200 | 3654 |
| 209 | 20231106 | 150300 | 8374569280 | 14200 | 14210 | 14210 | 14200 | 396 |
| 210 | 20231106 | 150200 | 8368943970 | 14210 | 14200 | 14210 | 14190 | 1225 |
| 211 | 20231106 | 150100 | 8351548010 | 14200 | 14200 | 14210 | 14190 | 1298 |
| 212 | 20231106 | 150000 | 8333115390 | 14200 | 14190 | 14200 | 14190 | 566 |
| 213 | 20231106 | 145900 | 8325080820 | 14190 | 14200 | 14200 | 14180 | 2716 |
| 214 | 20231106 | 145800 | 8286536460 | 14190 | 14180 | 14200 | 14180 | 520 |
| 215 | 20231106 | 145700 | 8279155860 | 14190 | 14200 | 14200 | 14180 | 1121 |
| 216 | 20231106 | 145600 | 8263244630 | 14210 | 14210 | 14210 | 14200 | 543 |
| 217 | 20231106 | 145500 | 8255529210 | 14210 | 14220 | 14220 | 14170 | 1928 |
| 218 | 20231106 | 145400 | 8228176660 | 14200 | 14210 | 14220 | 14160 | 550 |
| 219 | 20231106 | 145300 | 8220362200 | 14220 | 14210 | 14220 | 14200 | 792 |
| 220 | 20231106 | 145200 | 8209110670 | 14210 | 14170 | 14210 | 14170 | 1646 |
| 221 | 20231106 | 145100 | 8185752780 | 14180 | 14190 | 14200 | 14160 | 680 |
| 222 | 20231106 | 145000 | 8176109970 | 14180 | 14180 | 14200 | 14170 | 807 |
| 223 | 20231106 | 144900 | 8164667150 | 14180 | 14170 | 14180 | 14150 | 940 |
| 224 | 20231106 | 144800 | 8151341640 | 14180 | 14180 | 14180 | 14170 | 132 |
| 225 | 20231106 | 144700 | 8149470320 | 14180 | 14160 | 14180 | 14160 | 464 |
| 226 | 20231106 | 144600 | 8142897470 | 14160 | 14160 | 14180 | 14160 | 284 |
| 227 | 20231106 | 144500 | 8138870590 | 14160 | 14160 | 14180 | 14150 | 395 |
| 228 | 20231106 | 144400 | 8133273640 | 14170 | 14160 | 14170 | 14150 | 784 |
| 229 | 20231106 | 144300 | 8122169370 | 14160 | 14140 | 14170 | 14140 | 229 |
| 230 | 20231106 | 144200 | 8118927570 | 14140 | 14150 | 14170 | 14140 | 470 |
| 231 | 20231106 | 144100 | 8112270050 | 14170 | 14150 | 14170 | 14150 | 348 |
| 232 | 20231106 | 144000 | 8107342650 | 14150 | 14140 | 14160 | 14140 | 1239 |
| 233 | 20231106 | 143900 | 8089820040 | 14150 | 14170 | 14170 | 14140 | 503 |
| 234 | 20231106 | 143800 | 8082701390 | 14170 | 14170 | 14180 | 14150 | 1040 |
| 235 | 20231106 | 143700 | 8067965640 | 14180 | 14200 | 14200 | 14170 | 2892 |
| 236 | 20231106 | 143600 | 8026972510 | 14200 | 14200 | 14210 | 14180 | 242 |
| 237 | 20231106 | 143500 | 8023539470 | 14200 | 14190 | 14210 | 14180 | 444 |
| 238 | 20231106 | 143400 | 8017235230 | 14200 | 14220 | 14230 | 14180 | 770 |
| 239 | 20231106 | 143300 | 8006299370 | 14230 | 14220 | 14230 | 14200 | 150 |
| 240 | 20231106 | 143200 | 8004167580 | 14220 | 14240 | 14240 | 14220 | 430 |
| 241 | 20231106 | 143100 | 7998048840 | 14240 | 14250 | 14260 | 14230 | 516 |
| 242 | 20231106 | 143000 | 7990699440 | 14240 | 14240 | 14250 | 14230 | 386 |
| 243 | 20231106 | 142900 | 7985202360 | 14240 | 14240 | 14260 | 14240 | 2576 |
| 244 | 20231106 | 142800 | 7948502630 | 14240 | 14250 | 14250 | 14230 | 573 |
| 245 | 20231106 | 142700 | 7940340560 | 14240 | 14240 | 14250 | 14230 | 1329 |
| 246 | 20231106 | 142600 | 7921415960 | 14240 | 14240 | 14240 | 14230 | 555 |
| 247 | 20231106 | 142500 | 7913513810 | 14240 | 14230 | 14240 | 14230 | 668 |
| 248 | 20231106 | 142400 | 7904006200 | 14230 | 14220 | 14240 | 14220 | 1058 |
| 249 | 20231106 | 142300 | 7888951750 | 14220 | 14230 | 14230 | 14200 | 988 |
| 250 | 20231106 | 142200 | 7874894460 | 14230 | 14220 | 14230 | 14180 | 3416 |
| 251 | 20231106 | 142100 | 7826434270 | 14210 | 14200 | 14210 | 14190 | 410 |
| 252 | 20231106 | 142000 | 7820610920 | 14210 | 14200 | 14210 | 14170 | 1638 |
| 253 | 20231106 | 141900 | 7797352320 | 14170 | 14180 | 14200 | 14170 | 706 |
| 254 | 20231106 | 141800 | 7787333130 | 14190 | 14160 | 14190 | 14160 | 10534 |
| 255 | 20231106 | 141700 | 7638075250 | 14160 | 14180 | 14200 | 14160 | 14358 |
| 256 | 20231106 | 141600 | 7434235050 | 14160 | 14160 | 14180 | 14160 | 1889 |
| 257 | 20231106 | 141500 | 7407467660 | 14160 | 14160 | 14170 | 14150 | 351 |
| 258 | 20231106 | 141400 | 7402495770 | 14170 | 14140 | 14170 | 14140 | 1135 |
| 259 | 20231106 | 141300 | 7386419000 | 14150 | 14110 | 14150 | 14110 | 2500 |
| 260 | 20231106 | 141200 | 7351078140 | 14130 | 14090 | 14130 | 14090 | 1803 |
| 261 | 20231106 | 141100 | 7325645750 | 14100 | 14100 | 14100 | 14060 | 2476 |
| 262 | 20231106 | 141000 | 7290759020 | 14100 | 14110 | 14120 | 14080 | 13667 |
| 263 | 20231106 | 140900 | 7098021440 | 14110 | 14110 | 14120 | 14100 | 741 |
| 264 | 20231106 | 140800 | 7087566320 | 14110 | 14110 | 14120 | 14090 | 321 |
| 265 | 20231106 | 140700 | 7083036600 | 14110 | 14120 | 14130 | 14090 | 316 |
| 266 | 20231106 | 140600 | 7078576330 | 14110 | 14110 | 14130 | 14110 | 342 |
| 267 | 20231106 | 140500 | 7073745750 | 14130 | 14100 | 14140 | 14100 | 1781 |
| 268 | 20231106 | 140400 | 7048617460 | 14100 | 14090 | 14100 | 14080 | 1333 |
| 269 | 20231106 | 140300 | 7029823900 | 14080 | 14050 | 14090 | 14030 | 2489 |
| 270 | 20231106 | 140200 | 6994823290 | 14050 | 14030 | 14050 | 14020 | 540 |
| 271 | 20231106 | 140100 | 6987244380 | 14030 | 14030 | 14030 | 14010 | 106 |
| 272 | 20231106 | 140000 | 6985757310 | 14020 | 14010 | 14030 | 14010 | 495 |
| 273 | 20231106 | 135900 | 6978817290 | 14010 | 14020 | 14030 | 14010 | 629 |
| 274 | 20231106 | 135800 | 6969995790 | 14030 | 14010 | 14030 | 14010 | 399 |
| 275 | 20231106 | 135700 | 6964401360 | 14020 | 14020 | 14030 | 14010 | 438 |
| 276 | 20231106 | 135600 | 6958260060 | 14020 | 14010 | 14030 | 14010 | 350 |
| 277 | 20231106 | 135500 | 6953355070 | 14010 | 14020 | 14020 | 14010 | 328 |
| 278 | 20231106 | 135400 | 6948758250 | 14020 | 14020 | 14030 | 14010 | 218 |
| 279 | 20231106 | 135300 | 6945702030 | 14020 | 14030 | 14030 | 14010 | 616 |
| 280 | 20231106 | 135200 | 6937064660 | 14040 | 14030 | 14040 | 14020 | 391 |
| 281 | 20231106 | 135100 | 6931579700 | 14020 | 14010 | 14030 | 14010 | 1625 |
| 282 | 20231106 | 135000 | 6908794510 | 14020 | 14010 | 14020 | 14000 | 347 |
| 283 | 20231106 | 134900 | 6903933080 | 14010 | 14010 | 14010 | 14000 | 493 |
| 284 | 20231106 | 134800 | 6897028690 | 14000 | 14030 | 14030 | 13980 | 308 |
| 285 | 20231106 | 134700 | 6892716670 | 14030 | 14020 | 14030 | 14000 | 313 |
| 286 | 20231106 | 134600 | 6888328360 | 14020 | 14000 | 14030 | 13990 | 6089 |
| 287 | 20231106 | 134500 | 6803073670 | 13990 | 14000 | 14000 | 13990 | 1152 |
| 288 | 20231106 | 134400 | 6786947640 | 13990 | 14000 | 14000 | 13990 | 2126 |
| 289 | 20231106 | 134300 | 6757185940 | 13990 | 13990 | 14000 | 13970 | 1953 |
| 290 | 20231106 | 134200 | 6729860260 | 13980 | 13960 | 13980 | 13960 | 3782 |
| 291 | 20231106 | 134100 | 6677015100 | 13960 | 13960 | 13970 | 13940 | 710 |
| 292 | 20231106 | 134000 | 6667108420 | 13960 | 13960 | 13970 | 13960 | 366 |
| 293 | 20231106 | 133900 | 6661997090 | 13960 | 13960 | 13970 | 13950 | 1162 |
| 294 | 20231106 | 133800 | 6645766760 | 13950 | 13950 | 13970 | 13950 | 1011 |
| 295 | 20231106 | 133700 | 6631653280 | 13950 | 13970 | 13970 | 13950 | 608 |
| 296 | 20231106 | 133600 | 6623166850 | 13960 | 13950 | 13970 | 13950 | 141 |
| 297 | 20231106 | 133500 | 6621199400 | 13960 | 13940 | 13960 | 13940 | 122 |
| 298 | 20231106 | 133400 | 6619496710 | 13960 | 13950 | 13970 | 13940 | 500 |
| 299 | 20231106 | 133300 | 6612520930 | 13950 | 13960 | 13970 | 13950 | 74 |
| 300 | 20231106 | 133200 | 6611487940 | 13940 | 13970 | 13970 | 13940 | 117 |
| 301 | 20231106 | 133100 | 6609856300 | 13970 | 13970 | 13970 | 13930 | 2591 |
| 302 | 20231106 | 133000 | 6573707190 | 13970 | 13960 | 13970 | 13960 | 544 |
| 303 | 20231106 | 132900 | 6566109540 | 13960 | 13940 | 13960 | 13940 | 382 |
| 304 | 20231106 | 132800 | 6560780740 | 13940 | 13930 | 13970 | 13930 | 7480 |
| 305 | 20231106 | 132700 | 6456416860 | 13930 | 13930 | 13940 | 13930 | 324 |
| 306 | 20231106 | 132600 | 6451903390 | 13930 | 13940 | 13940 | 13930 | 221 |
| 307 | 20231106 | 132500 | 6448824430 | 13930 | 13930 | 13930 | 13930 | 76 |
| 308 | 20231106 | 132400 | 6447765750 | 13930 | 13920 | 13940 | 13920 | 191 |
| 309 | 20231106 | 132300 | 6445105680 | 13910 | 13930 | 13930 | 13900 | 260 |
| 310 | 20231106 | 132200 | 6441487790 | 13920 | 13930 | 13940 | 13910 | 2576 |
| 311 | 20231106 | 132100 | 6405629950 | 13930 | 13950 | 13960 | 13930 | 291 |
| 312 | 20231106 | 132000 | 6401572460 | 13940 | 13960 | 13960 | 13940 | 312 |
| 313 | 20231106 | 131900 | 6397220030 | 13940 | 13940 | 13970 | 13940 | 259 |
| 314 | 20231106 | 131800 | 6393606120 | 13940 | 13950 | 13960 | 13930 | 1229 |
| 315 | 20231106 | 131700 | 6376468370 | 13950 | 13970 | 13970 | 13950 | 114 |
| 316 | 20231106 | 131600 | 6374877540 | 13960 | 13960 | 13960 | 13950 | 288 |
| 317 | 20231106 | 131500 | 6370859170 | 13960 | 13980 | 13980 | 13960 | 437 |
| 318 | 20231106 | 131400 | 6364755290 | 13970 | 13970 | 13980 | 13970 | 244 |
| 319 | 20231106 | 131300 | 6361346570 | 13970 | 13980 | 13980 | 13960 | 306 |
| 320 | 20231106 | 131200 | 6357073240 | 13980 | 13950 | 13980 | 13950 | 195 |
| 321 | 20231106 | 131100 | 6354351340 | 13950 | 13970 | 13980 | 13950 | 197 |
| 322 | 20231106 | 131000 | 6351600880 | 13980 | 13980 | 13980 | 13950 | 92 |
| 323 | 20231106 | 130900 | 6350317360 | 13970 | 13950 | 13980 | 13950 | 409 |
| 324 | 20231106 | 130800 | 6344605330 | 13970 | 13990 | 13990 | 13970 | 960 |
| 325 | 20231106 | 130700 | 6331176430 | 13990 | 13990 | 13990 | 13980 | 430 |
| 326 | 20231106 | 130600 | 6325160920 | 13980 | 13980 | 13990 | 13970 | 2142 |
| 327 | 20231106 | 130500 | 6295201370 | 13980 | 13980 | 13980 | 13970 | 2623 |
| 328 | 20231106 | 130400 | 6258535130 | 13970 | 13970 | 13980 | 13970 | 395 |
| 329 | 20231106 | 130300 | 6253013760 | 13980 | 13980 | 13980 | 13970 | 170 |
| 330 | 20231106 | 130200 | 6250638820 | 13970 | 13970 | 13980 | 13960 | 938 |
| 331 | 20231106 | 130100 | 6237535650 | 13970 | 13960 | 13970 | 13950 | 432 |
| 332 | 20231106 | 130000 | 6231505150 | 13950 | 13940 | 13960 | 13930 | 348 |
| 333 | 20231106 | 125900 | 6226655590 | 13950 | 13960 | 13960 | 13950 | 48 |
| 334 | 20231106 | 125800 | 6225985860 | 13950 | 13940 | 13960 | 13940 | 559 |
| 335 | 20231106 | 125700 | 6218185980 | 13950 | 13950 | 13960 | 13940 | 246 |
| 336 | 20231106 | 125600 | 6214755240 | 13950 | 13930 | 13950 | 13930 | 1001 |
| 337 | 20231106 | 125500 | 6200793650 | 13930 | 13940 | 13950 | 13930 | 315 |
| 338 | 20231106 | 125400 | 6196402890 | 13940 | 13930 | 13950 | 13930 | 351 |
| 339 | 20231106 | 125300 | 6191511100 | 13940 | 13920 | 13940 | 13920 | 287 |
| 340 | 20231106 | 125200 | 6187513250 | 13930 | 13930 | 13930 | 13920 | 339 |
| 341 | 20231106 | 125100 | 6182793350 | 13920 | 13920 | 13930 | 13920 | 805 |
| 342 | 20231106 | 125000 | 6171587050 | 13920 | 13930 | 13930 | 13920 | 217 |
| 343 | 20231106 | 124900 | 6168566080 | 13920 | 13940 | 13940 | 13920 | 290 |
| 344 | 20231106 | 124800 | 6164528550 | 13930 | 13940 | 13940 | 13930 | 240 |
| 345 | 20231106 | 124700 | 6161184550 | 13930 | 13930 | 13940 | 13920 | 203 |
| 346 | 20231106 | 124600 | 6158357870 | 13920 | 13930 | 13940 | 13920 | 164 |
| 347 | 20231106 | 124500 | 6156073850 | 13920 | 13940 | 13940 | 13920 | 155 |
| 348 | 20231106 | 124400 | 6153914930 | 13940 | 13920 | 13940 | 13920 | 279 |
| 349 | 20231106 | 124300 | 6150030660 | 13940 | 13940 | 13940 | 13920 | 399 |
| 350 | 20231106 | 124200 | 6144476080 | 13940 | 13930 | 13940 | 13920 | 160 |
| 351 | 20231106 | 124100 | 6142248030 | 13930 | 13920 | 13940 | 13920 | 318 |
| 352 | 20231106 | 124000 | 6137819590 | 13940 | 13910 | 13940 | 13910 | 360 |
| 353 | 20231106 | 123900 | 6132806780 | 13920 | 13930 | 13930 | 13910 | 165 |
| 354 | 20231106 | 123800 | 6130510000 | 13930 | 13940 | 13940 | 13930 | 189 |
| 355 | 20231106 | 123700 | 6127877150 | 13940 | 13930 | 13940 | 13920 | 506 |
| 356 | 20231106 | 123600 | 6120829780 | 13940 | 13950 | 13950 | 13920 | 235 |
| 357 | 20231106 | 123500 | 6117554690 | 13950 | 13940 | 13950 | 13940 | 148 |
| 358 | 20231106 | 123400 | 6115490920 | 13950 | 13950 | 13950 | 13930 | 313 |
| 359 | 20231106 | 123300 | 6111128260 | 13960 | 13930 | 13980 | 13930 | 1438 |
| 360 | 20231106 | 123200 | 6091049000 | 13930 | 13940 | 13950 | 13930 | 230 |
| 361 | 20231106 | 123100 | 6087843480 | 13950 | 13960 | 13960 | 13940 | 569 |
| 362 | 20231106 | 123000 | 6079906070 | 13970 | 13980 | 13980 | 13970 | 68 |
| 363 | 20231106 | 122900 | 6078955810 | 13950 | 13950 | 13980 | 13950 | 291 |
| 364 | 20231106 | 122800 | 6074894730 | 13960 | 13970 | 13970 | 13950 | 245 |
| 365 | 20231106 | 122700 | 6071472910 | 13980 | 13970 | 13980 | 13970 | 248 |
| 366 | 20231106 | 122600 | 6068007630 | 13970 | 13980 | 13980 | 13970 | 300 |
| 367 | 20231106 | 122500 | 6063816430 | 13980 | 13970 | 13980 | 13970 | 235 |
| 368 | 20231106 | 122400 | 6060532060 | 13970 | 13960 | 13980 | 13960 | 320 |
| 369 | 20231106 | 122300 | 6056061330 | 13960 | 13980 | 13980 | 13960 | 477 |
| 370 | 20231106 | 122200 | 6049396650 | 13980 | 13970 | 13980 | 13970 | 306 |
| 371 | 20231106 | 122100 | 6045119680 | 13970 | 13960 | 13970 | 13960 | 1285 |
| 372 | 20231106 | 122000 | 6027171780 | 13970 | 13960 | 13970 | 13960 | 513 |
| 373 | 20231106 | 121900 | 6020007300 | 13970 | 13940 | 13970 | 13940 | 378 |
| 374 | 20231106 | 121800 | 6014732890 | 13930 | 13940 | 13970 | 13930 | 1934 |
| 375 | 20231106 | 121700 | 5987766540 | 13940 | 13920 | 13940 | 13920 | 1633 |
| 376 | 20231106 | 121600 | 5965011500 | 13920 | 13910 | 13930 | 13910 | 262 |
| 377 | 20231106 | 121500 | 5961365950 | 13910 | 13920 | 13920 | 13900 | 353 |
| 378 | 20231106 | 121400 | 5956454800 | 13920 | 13910 | 13930 | 13910 | 131 |
| 379 | 20231106 | 121300 | 5954631510 | 13910 | 13920 | 13930 | 13910 | 267 |
| 380 | 20231106 | 121200 | 5950917010 | 13930 | 13920 | 13930 | 13910 | 230 |
| 381 | 20231106 | 121100 | 5947716190 | 13910 | 13920 | 13920 | 13910 | 179 |
| 382 | 20231106 | 121000 | 5945225440 | 13920 | 13910 | 13930 | 13900 | 1098 |
| 383 | 20231106 | 120900 | 5929946950 | 13900 | 13900 | 13910 | 13890 | 18341 |
| 384 | 20231106 | 120800 | 5675010200 | 13900 | 13890 | 13900 | 13890 | 4487 |
| 385 | 20231106 | 120700 | 5612655710 | 13890 | 13880 | 13890 | 13870 | 222 |
| 386 | 20231106 | 120600 | 5609574030 | 13890 | 13870 | 13890 | 13870 | 303 |
| 387 | 20231106 | 120500 | 5605370350 | 13870 | 13870 | 13880 | 13860 | 305 |
| 388 | 20231106 | 120400 | 5601141050 | 13860 | 13870 | 13870 | 13850 | 191 |
| 389 | 20231106 | 120300 | 5598495010 | 13860 | 13850 | 13860 | 13830 | 638 |
| 390 | 20231106 | 120200 | 5589668120 | 13870 | 13880 | 13880 | 13840 | 126 |
| 391 | 20231106 | 120100 | 5587922970 | 13840 | 13870 | 13880 | 13840 | 979 |
| 392 | 20231106 | 120000 | 5574337040 | 13870 | 13850 | 13870 | 13850 | 234 |
| 393 | 20231106 | 115900 | 5571094740 | 13850 | 13840 | 13850 | 13840 | 499 |
| 394 | 20231106 | 115800 | 5564188520 | 13840 | 13850 | 13860 | 13840 | 1237 |
| 395 | 20231106 | 115700 | 5547064410 | 13840 | 13830 | 13850 | 13830 | 242 |
| 396 | 20231106 | 115600 | 5543715980 | 13830 | 13820 | 13830 | 13820 | 213 |
| 397 | 20231106 | 115500 | 5540771810 | 13820 | 13820 | 13860 | 13820 | 377 |
| 398 | 20231106 | 115400 | 5535557950 | 13820 | 13810 | 13830 | 13810 | 232 |
| 399 | 20231106 | 115300 | 5532352360 | 13830 | 13800 | 13830 | 13800 | 541 |
| 400 | 20231106 | 115200 | 5524875390 | 13800 | 13800 | 13820 | 13800 | 241 |
| 401 | 20231106 | 115100 | 5521549360 | 13820 | 13830 | 13830 | 13810 | 142 |
| 402 | 20231106 | 115000 | 5519587900 | 13840 | 13820 | 13840 | 13810 | 554 |
| 403 | 20231106 | 114900 | 5511930540 | 13820 | 13830 | 13830 | 13800 | 429 |
| 404 | 20231106 | 114800 | 5506003470 | 13830 | 13820 | 13830 | 13790 | 7348 |
| 405 | 20231106 | 114700 | 5404591020 | 13820 | 13800 | 13820 | 13800 | 211 |
| 406 | 20231106 | 114600 | 5401678230 | 13810 | 13820 | 13820 | 13810 | 235 |
| 407 | 20231106 | 114500 | 5398432760 | 13820 | 13800 | 13820 | 13800 | 754 |
| 408 | 20231106 | 114400 | 5388019690 | 13810 | 13800 | 13810 | 13800 | 533 |
| 409 | 20231106 | 114300 | 5380663950 | 13800 | 13810 | 13810 | 13800 | 508 |
| 410 | 20231106 | 114200 | 5373649410 | 13810 | 13820 | 13820 | 13800 | 1959 |
| 411 | 20231106 | 114100 | 5346595520 | 13820 | 13820 | 13820 | 13810 | 257 |
| 412 | 20231106 | 114000 | 5343046170 | 13820 | 13830 | 13830 | 13810 | 75 |
| 413 | 20231106 | 113900 | 5342009990 | 13820 | 13810 | 13820 | 13810 | 388 |
| 414 | 20231106 | 113800 | 5336648030 | 13820 | 13810 | 13830 | 13810 | 2269 |
| 415 | 20231106 | 113700 | 5305312210 | 13830 | 13820 | 13830 | 13820 | 492 |
| 416 | 20231106 | 113600 | 5298509650 | 13820 | 13830 | 13830 | 13820 | 284 |
| 417 | 20231106 | 113500 | 5294582790 | 13840 | 13830 | 13840 | 13820 | 459 |
| 418 | 20231106 | 113400 | 5288236190 | 13850 | 13840 | 13870 | 13830 | 303 |
| 419 | 20231106 | 113300 | 5284043280 | 13830 | 13840 | 13840 | 13820 | 297 |
| 420 | 20231106 | 113200 | 5279935830 | 13840 | 13820 | 13840 | 13810 | 206 |
| 421 | 20231106 | 113100 | 5277088980 | 13810 | 13810 | 13820 | 13810 | 447 |
| 422 | 20231106 | 113000 | 5270914550 | 13810 | 13810 | 13820 | 13810 | 189 |
| 423 | 20231106 | 112900 | 5268304170 | 13810 | 13820 | 13820 | 13810 | 2935 |
| 424 | 20231106 | 112800 | 5227744800 | 13830 | 13820 | 13840 | 13820 | 384 |
| 425 | 20231106 | 112700 | 5222437140 | 13820 | 13830 | 13840 | 13820 | 652 |
| 426 | 20231106 | 112600 | 5213420720 | 13830 | 13830 | 13840 | 13830 | 207 |
| 427 | 20231106 | 112500 | 5210557620 | 13840 | 13840 | 13840 | 13830 | 228 |
| 428 | 20231106 | 112400 | 5207403730 | 13830 | 13830 | 13840 | 13830 | 516 |
| 429 | 20231106 | 112300 | 5200265900 | 13830 | 13830 | 13840 | 13820 | 1357 |
| 430 | 20231106 | 112200 | 5181511000 | 13830 | 13840 | 13840 | 13830 | 335 |
| 431 | 20231106 | 112100 | 5176877370 | 13840 | 13830 | 13840 | 13830 | 679 |
| 432 | 20231106 | 112000 | 5167486190 | 13840 | 13840 | 13850 | 13830 | 653 |
| 433 | 20231106 | 111900 | 5158449190 | 13850 | 13870 | 13870 | 13840 | 215 |
| 434 | 20231106 | 111800 | 5155471910 | 13850 | 13830 | 13850 | 13830 | 2935 |
| 435 | 20231106 | 111700 | 5114876150 | 13830 | 13840 | 13850 | 13830 | 738 |
| 436 | 20231106 | 111600 | 5104663160 | 13850 | 13880 | 13880 | 13840 | 916 |
| 437 | 20231106 | 111500 | 5091974840 | 13890 | 13880 | 13890 | 13880 | 840 |
| 438 | 20231106 | 111400 | 5080309890 | 13890 | 13880 | 13890 | 13880 | 2461 |
| 439 | 20231106 | 111300 | 5046131040 | 13880 | 13880 | 13900 | 13860 | 1417 |
| 440 | 20231106 | 111200 | 5026459590 | 13860 | 13860 | 13890 | 13850 | 296 |
| 441 | 20231106 | 111100 | 5022352530 | 13900 | 13850 | 13900 | 13850 | 560 |
| 442 | 20231106 | 111000 | 5014586820 | 13850 | 13850 | 13850 | 13840 | 260 |
| 443 | 20231106 | 110900 | 5010987350 | 13840 | 13850 | 13850 | 13840 | 395 |
| 444 | 20231106 | 110800 | 5005519500 | 13860 | 13860 | 13890 | 13850 | 613 |
| 445 | 20231106 | 110700 | 4997024980 | 13860 | 13870 | 13900 | 13850 | 2804 |
| 446 | 20231106 | 110600 | 4958064680 | 13860 | 13860 | 13870 | 13850 | 1725 |
| 447 | 20231106 | 110500 | 4934144300 | 13860 | 13880 | 13900 | 13860 | 1079 |
| 448 | 20231106 | 110400 | 4919171350 | 13890 | 13910 | 13910 | 13890 | 563 |
| 449 | 20231106 | 110300 | 4911348600 | 13910 | 13910 | 13910 | 13890 | 640 |
| 450 | 20231106 | 110200 | 4902454080 | 13900 | 13910 | 13920 | 13900 | 2463 |
| 451 | 20231106 | 110100 | 4868201700 | 13920 | 13900 | 13920 | 13890 | 578 |
| 452 | 20231106 | 110000 | 4860166780 | 13900 | 13890 | 13920 | 13890 | 1214 |
| 453 | 20231106 | 105900 | 4843295060 | 13900 | 13890 | 13900 | 13880 | 422 |
| 454 | 20231106 | 105800 | 4837436480 | 13890 | 13900 | 13900 | 13890 | 1256 |
| 455 | 20231106 | 105700 | 4819988740 | 13900 | 13900 | 13920 | 13890 | 475 |
| 456 | 20231106 | 105600 | 4813386310 | 13910 | 13880 | 13920 | 13880 | 11402 |
| 457 | 20231106 | 105500 | 4654897970 | 13870 | 13870 | 13890 | 13870 | 407 |
| 458 | 20231106 | 105400 | 4649250060 | 13890 | 13890 | 13890 | 13860 | 328 |
| 459 | 20231106 | 105300 | 4644696860 | 13860 | 13870 | 13900 | 13850 | 587 |
| 460 | 20231106 | 105200 | 4636554490 | 13890 | 13900 | 13900 | 13840 | 3660 |
| 461 | 20231106 | 105100 | 4585694490 | 13830 | 13870 | 13900 | 13830 | 9548 |
| 462 | 20231106 | 105000 | 4453038190 | 13860 | 13850 | 13890 | 13840 | 1125 |
| 463 | 20231106 | 104900 | 4437442600 | 13850 | 13850 | 13870 | 13840 | 1404 |
| 464 | 20231106 | 104800 | 4418003480 | 13850 | 13860 | 13870 | 13840 | 685 |
| 465 | 20231106 | 104700 | 4408514340 | 13850 | 13830 | 13850 | 13830 | 291 |
| 466 | 20231106 | 104600 | 4404486580 | 13830 | 13850 | 13860 | 13830 | 485 |
| 467 | 20231106 | 104500 | 4397772700 | 13840 | 13840 | 13850 | 13830 | 459 |
| 468 | 20231106 | 104400 | 4391421570 | 13830 | 13850 | 13850 | 13830 | 305 |
| 469 | 20231106 | 104300 | 4387200820 | 13850 | 13830 | 13850 | 13830 | 625 |
| 470 | 20231106 | 104200 | 4378555570 | 13830 | 13840 | 13840 | 13820 | 542 |
| 471 | 20231106 | 104100 | 4371059950 | 13830 | 13830 | 13850 | 13830 | 1042 |
| 472 | 20231106 | 104000 | 4356647830 | 13830 | 13830 | 13840 | 13830 | 460 |
| 473 | 20231106 | 103900 | 4350285740 | 13840 | 13840 | 13850 | 13840 | 613 |
| 474 | 20231106 | 103800 | 4341800770 | 13840 | 13830 | 13850 | 13830 | 620 |
| 475 | 20231106 | 103700 | 4333219530 | 13830 | 13820 | 13850 | 13820 | 936 |
| 476 | 20231106 | 103600 | 4320275160 | 13820 | 13820 | 13830 | 13820 | 384 |
| 477 | 20231106 | 103500 | 4314967610 | 13820 | 13830 | 13840 | 13820 | 397 |
| 478 | 20231106 | 103400 | 4309477300 | 13830 | 13840 | 13850 | 13830 | 1360 |
| 479 | 20231106 | 103300 | 4290656200 | 13830 | 13840 | 13840 | 13820 | 413 |
| 480 | 20231106 | 103200 | 4284944460 | 13820 | 13810 | 13860 | 13810 | 650 |
| 481 | 20231106 | 103100 | 4275949750 | 13810 | 13810 | 13830 | 13800 | 591 |
| 482 | 20231106 | 103000 | 4267787280 | 13800 | 13770 | 13810 | 13770 | 866 |
| 483 | 20231106 | 102900 | 4255843300 | 13770 | 13800 | 13800 | 13770 | 465 |
| 484 | 20231106 | 102800 | 4249431650 | 13800 | 13800 | 13810 | 13800 | 441 |
| 485 | 20231106 | 102700 | 4243344300 | 13800 | 13800 | 13820 | 13800 | 507 |
| 486 | 20231106 | 102600 | 4236344900 | 13810 | 13790 | 13810 | 13790 | 598 |
| 487 | 20231106 | 102500 | 4228093820 | 13800 | 13800 | 13810 | 13790 | 964 |
| 488 | 20231106 | 102400 | 4214790750 | 13810 | 13830 | 13830 | 13800 | 526 |
| 489 | 20231106 | 102300 | 4207523380 | 13830 | 13790 | 13840 | 13790 | 531 |
| 490 | 20231106 | 102200 | 4200190990 | 13790 | 13760 | 13790 | 13750 | 4424 |
| 491 | 20231106 | 102100 | 4139348150 | 13760 | 13770 | 13770 | 13750 | 1285 |
| 492 | 20231106 | 102000 | 4121661380 | 13780 | 13810 | 13820 | 13780 | 7043 |
| 493 | 20231106 | 101900 | 4024476720 | 13810 | 13830 | 13830 | 13810 | 994 |
| 494 | 20231106 | 101800 | 4010739670 | 13820 | 13820 | 13840 | 13820 | 489 |
| 495 | 20231106 | 101700 | 4003981180 | 13820 | 13820 | 13830 | 13810 | 1189 |
| 496 | 20231106 | 101600 | 3987557280 | 13820 | 13860 | 13870 | 13820 | 6798 |
| 497 | 20231106 | 101500 | 3893521750 | 13860 | 13870 | 13870 | 13850 | 1054 |
| 498 | 20231106 | 101400 | 3878911850 | 13850 | 13860 | 13870 | 13850 | 1067 |
| 499 | 20231106 | 101300 | 3864118110 | 13860 | 13860 | 13880 | 13860 | 621 |
| 500 | 20231106 | 101200 | 3855507640 | 13860 | 13850 | 13870 | 13850 | 496 |
| 501 | 20231106 | 101100 | 3848634540 | 13860 | 13850 | 13880 | 13850 | 1592 |
| 502 | 20231106 | 101000 | 3826581370 | 13870 | 13870 | 13870 | 13850 | 487 |
| 503 | 20231106 | 100900 | 3819834920 | 13880 | 13850 | 13880 | 13840 | 342 |
| 504 | 20231106 | 100800 | 3815098950 | 13850 | 13830 | 13860 | 13830 | 758 |
| 505 | 20231106 | 100700 | 3804608270 | 13830 | 13830 | 13850 | 13830 | 582 |
| 506 | 20231106 | 100600 | 3796554810 | 13830 | 13830 | 13840 | 13830 | 560 |
| 507 | 20231106 | 100500 | 3788808070 | 13830 | 13830 | 13850 | 13830 | 725 |
| 508 | 20231106 | 100400 | 3778779590 | 13830 | 13830 | 13840 | 13830 | 530 |
| 509 | 20231106 | 100300 | 3771449030 | 13830 | 13830 | 13840 | 13830 | 920 |
| 510 | 20231106 | 100200 | 3758724020 | 13850 | 13870 | 13880 | 13820 | 1461 |
| 511 | 20231106 | 100100 | 3738465040 | 13880 | 13800 | 13900 | 13800 | 2230 |
| 512 | 20231106 | 100000 | 3707533890 | 13870 | 13800 | 13880 | 13800 | 3044 |
| 513 | 20231106 | 095900 | 3665415530 | 13800 | 13820 | 13830 | 13800 | 10864 |
| 514 | 20231106 | 095800 | 3515473740 | 13820 | 13840 | 13840 | 13810 | 3252 |
| 515 | 20231106 | 095700 | 3470524740 | 13850 | 13880 | 13900 | 13850 | 6434 |
| 516 | 20231106 | 095600 | 3381327400 | 13870 | 13890 | 13900 | 13870 | 840 |
| 517 | 20231106 | 095500 | 3369665940 | 13900 | 13930 | 13930 | 13890 | 9720 |
| 518 | 20231106 | 095400 | 3234454170 | 13930 | 13940 | 13960 | 13930 | 1824 |
| 519 | 20231106 | 095300 | 3209032330 | 13940 | 13950 | 13990 | 13940 | 1419 |
| 520 | 20231106 | 095200 | 3189236360 | 13960 | 13930 | 13960 | 13930 | 1434 |
| 521 | 20231106 | 095100 | 3169259270 | 13970 | 13960 | 13970 | 13930 | 533 |
| 522 | 20231106 | 095000 | 3161817970 | 13960 | 13950 | 13970 | 13930 | 1370 |
| 523 | 20231106 | 094900 | 3142716240 | 13940 | 13920 | 13950 | 13920 | 353 |
| 524 | 20231106 | 094800 | 3137798260 | 13920 | 13930 | 13940 | 13920 | 1346 |
| 525 | 20231106 | 094700 | 3119058260 | 13930 | 13930 | 13950 | 13910 | 1922 |
| 526 | 20231106 | 094600 | 3092296120 | 13930 | 13940 | 13950 | 13920 | 6842 |
| 527 | 20231106 | 094500 | 2996994230 | 13950 | 13990 | 13990 | 13940 | 2955 |
| 528 | 20231106 | 094400 | 2955700220 | 14000 | 14000 | 14000 | 13990 | 1251 |
| 529 | 20231106 | 094300 | 2938187760 | 14010 | 13970 | 14010 | 13950 | 6314 |
| 530 | 20231106 | 094200 | 2849862470 | 13970 | 13930 | 13970 | 13920 | 629 |
| 531 | 20231106 | 094100 | 2841097950 | 13930 | 13950 | 13960 | 13930 | 1078 |
| 532 | 20231106 | 094000 | 2826070930 | 13990 | 13970 | 13990 | 13940 | 3543 |
| 533 | 20231106 | 093900 | 2776598680 | 13960 | 13970 | 13980 | 13960 | 490 |
| 534 | 20231106 | 093800 | 2769753500 | 13980 | 13960 | 14000 | 13960 | 337 |
| 535 | 20231106 | 093700 | 2765042700 | 13990 | 13970 | 14000 | 13950 | 2075 |
| 536 | 20231106 | 093600 | 2736016770 | 13960 | 13950 | 13980 | 13940 | 3014 |
| 537 | 20231106 | 093500 | 2693971380 | 13960 | 14000 | 14010 | 13960 | 7889 |
| 538 | 20231106 | 093400 | 2583586250 | 14010 | 14040 | 14040 | 14000 | 1906 |
| 539 | 20231106 | 093300 | 2556873690 | 14060 | 14070 | 14080 | 14060 | 1476 |
| 540 | 20231106 | 093200 | 2536107900 | 14090 | 14070 | 14090 | 14070 | 502 |
| 541 | 20231106 | 093100 | 2529044260 | 14140 | 14110 | 14150 | 14070 | 8429 |
| 542 | 20231106 | 093000 | 2410249070 | 14110 | 14120 | 14180 | 14110 | 1295 |
| 543 | 20231106 | 092900 | 2391916970 | 14110 | 14110 | 14120 | 14100 | 776 |
| 544 | 20231106 | 092800 | 2380968080 | 14110 | 14120 | 14120 | 14100 | 2860 |
| 545 | 20231106 | 092700 | 2340611580 | 14140 | 14170 | 14170 | 14120 | 1539 |
| 546 | 20231106 | 092600 | 2318863220 | 14170 | 14100 | 14170 | 14070 | 3492 |
| 547 | 20231106 | 092500 | 2269640640 | 14060 | 14050 | 14120 | 14010 | 1549 |
| 548 | 20231106 | 092400 | 2247807520 | 14010 | 14110 | 14110 | 14000 | 6807 |
| 549 | 20231106 | 092300 | 2151989820 | 14110 | 14120 | 14120 | 14110 | 1184 |
| 550 | 20231106 | 092200 | 2135280740 | 14120 | 14120 | 14160 | 14110 | 7151 |
| 551 | 20231106 | 092100 | 2034331240 | 14170 | 14200 | 14210 | 14130 | 7741 |
| 552 | 20231106 | 092000 | 1924542460 | 14210 | 14290 | 14290 | 14210 | 6369 |
| 553 | 20231106 | 091900 | 1833698540 | 14280 | 14250 | 14290 | 14220 | 3596 |
| 554 | 20231106 | 091800 | 1782353720 | 14260 | 14200 | 14280 | 14200 | 105 |
| 555 | 20231106 | 091700 | 1780860180 | 14200 | 14240 | 14290 | 14200 | 2821 |
| 556 | 20231106 | 091600 | 1740645530 | 14250 | 14200 | 14250 | 14180 | 1912 |
| 557 | 20231106 | 091500 | 1713444990 | 14180 | 14190 | 14220 | 14180 | 2066 |
| 558 | 20231106 | 091400 | 1684130800 | 14180 | 14200 | 14220 | 14180 | 3381 |
| 559 | 20231106 | 091300 | 1636155380 | 14220 | 14290 | 14290 | 14220 | 5081 |
| 560 | 20231106 | 091200 | 1563690310 | 14290 | 14290 | 14320 | 14250 | 5519 |
| 561 | 20231106 | 091100 | 1484844050 | 14290 | 14200 | 14300 | 14160 | 4177 |
| 562 | 20231106 | 091000 | 1425279460 | 14150 | 14110 | 14200 | 14100 | 4480 |
| 563 | 20231106 | 090900 | 1361709800 | 14190 | 14160 | 14200 | 14140 | 7937 |
| 564 | 20231106 | 090800 | 1249377050 | 14170 | 14300 | 14300 | 14170 | 8044 |
| 565 | 20231106 | 090700 | 1135015680 | 14300 | 14250 | 14310 | 14210 | 5067 |
| 566 | 20231106 | 090600 | 1062648440 | 14220 | 14280 | 14300 | 14180 | 4747 |
| 567 | 20231106 | 090500 | 995073150 | 14300 | 14370 | 14370 | 14300 | 2790 |
| 568 | 20231106 | 090400 | 955111700 | 14370 | 14360 | 14400 | 14310 | 13530 |
| 569 | 20231106 | 090300 | 760662070 | 14360 | 14100 | 14370 | 14100 | 16521 |
| 570 | 20231106 | 090200 | 525462950 | 14060 | 13980 | 14150 | 13980 | 5980 |
| 571 | 20231106 | 090100 | 441243770 | 14020 | 14000 | 14080 | 13880 | 6013 |
| 572 | 20231106 | 090000 | 357024270 | 14010 | 13830 | 14080 | 13830 | 25455 |