32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 3177 |
| 3 | 20231116 | 195300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 4 | 20231116 | 195200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 5 | 20231116 | 195100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 6 | 20231116 | 195000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 7 | 20231116 | 194900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 8 | 20231116 | 194800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 9 | 20231116 | 194700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 10 | 20231116 | 194600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 11 | 20231116 | 194500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 12 | 20231116 | 194400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 13 | 20231116 | 194300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 14 | 20231116 | 194200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 15 | 20231116 | 194100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 16 | 20231116 | 194000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 17 | 20231116 | 193900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 18 | 20231116 | 193800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 19 | 20231116 | 193700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 20 | 20231116 | 193600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 21 | 20231116 | 193500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 22 | 20231116 | 193400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 23 | 20231116 | 193300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 24 | 20231116 | 193200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 25 | 20231116 | 193100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 26 | 20231116 | 193000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 27 | 20231116 | 192900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 28 | 20231116 | 192800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 29 | 20231116 | 192700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 30 | 20231116 | 192600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 31 | 20231116 | 192500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 32 | 20231116 | 192400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 3177 |
| 33 | 20231116 | 192300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 34 | 20231116 | 192200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 35 | 20231116 | 192100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 36 | 20231116 | 192000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 37 | 20231116 | 191900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 38 | 20231116 | 191800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 39 | 20231116 | 191700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 40 | 20231116 | 191600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 41 | 20231116 | 191500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 42 | 20231116 | 191400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 43 | 20231116 | 191300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 44 | 20231116 | 191200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 45 | 20231116 | 191100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 46 | 20231116 | 191000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 47 | 20231116 | 190900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 48 | 20231116 | 190800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 49 | 20231116 | 190700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 50 | 20231116 | 190600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 51 | 20231116 | 190500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 52 | 20231116 | 190400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 53 | 20231116 | 190300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 54 | 20231116 | 190200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 55 | 20231116 | 190100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 56 | 20231116 | 190000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 57 | 20231116 | 185900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 58 | 20231116 | 185800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 59 | 20231116 | 185700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 60 | 20231116 | 185600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 61 | 20231116 | 185500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 62 | 20231116 | 185400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 3177 |
| 63 | 20231116 | 185300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 64 | 20231116 | 185200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 65 | 20231116 | 185100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 66 | 20231116 | 185000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 67 | 20231116 | 184900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 68 | 20231116 | 184800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 69 | 20231116 | 184700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 70 | 20231116 | 184600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 71 | 20231116 | 184500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 72 | 20231116 | 184400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 73 | 20231116 | 184300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 74 | 20231116 | 184200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 75 | 20231116 | 184100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 76 | 20231116 | 184000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 77 | 20231116 | 183900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 78 | 20231116 | 183800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 79 | 20231116 | 183700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 80 | 20231116 | 183600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 81 | 20231116 | 183500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 82 | 20231116 | 183400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 83 | 20231116 | 183300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 84 | 20231116 | 183200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 85 | 20231116 | 183100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 86 | 20231116 | 183000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 87 | 20231116 | 182900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 88 | 20231116 | 182800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 89 | 20231116 | 182700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 90 | 20231116 | 182600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 91 | 20231116 | 182500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 92 | 20231116 | 182400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 3177 |
| 93 | 20231116 | 182300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 94 | 20231116 | 182200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 95 | 20231116 | 182100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 96 | 20231116 | 182000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 97 | 20231116 | 181900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 98 | 20231116 | 181800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 99 | 20231116 | 181700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 100 | 20231116 | 181600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 101 | 20231116 | 181500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 102 | 20231116 | 181400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 103 | 20231116 | 181300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 104 | 20231116 | 181200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 105 | 20231116 | 181100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 106 | 20231116 | 181000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 107 | 20231116 | 180900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 108 | 20231116 | 180800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 109 | 20231116 | 180700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 110 | 20231116 | 180600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 111 | 20231116 | 180500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 112 | 20231116 | 180400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 113 | 20231116 | 180300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 114 | 20231116 | 180200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 115 | 20231116 | 180100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 116 | 20231116 | 180000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 117 | 20231116 | 175900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 118 | 20231116 | 175800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 119 | 20231116 | 175700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 120 | 20231116 | 175600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 121 | 20231116 | 175500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 122 | 20231116 | 175400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 3177 |
| 123 | 20231116 | 175300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 124 | 20231116 | 175200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 125 | 20231116 | 175100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 126 | 20231116 | 175000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 127 | 20231116 | 174900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 128 | 20231116 | 174800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 129 | 20231116 | 174700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 130 | 20231116 | 174600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 131 | 20231116 | 174500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 132 | 20231116 | 174400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 133 | 20231116 | 174300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 134 | 20231116 | 174200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 135 | 20231116 | 174100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 136 | 20231116 | 174000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 137 | 20231116 | 173900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 138 | 20231116 | 173800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 139 | 20231116 | 173700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 140 | 20231116 | 173600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 141 | 20231116 | 173500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 142 | 20231116 | 173400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 143 | 20231116 | 173300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 144 | 20231116 | 173200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 145 | 20231116 | 173100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 146 | 20231116 | 173000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 147 | 20231116 | 172900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 148 | 20231116 | 172800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 149 | 20231116 | 172700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 150 | 20231116 | 172600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 151 | 20231116 | 172500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 152 | 20231116 | 172400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 3177 |
| 153 | 20231116 | 172300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 154 | 20231116 | 172200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 155 | 20231116 | 172100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 156 | 20231116 | 172000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 157 | 20231116 | 171900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 158 | 20231116 | 171800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 159 | 20231116 | 171700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 160 | 20231116 | 171600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 161 | 20231116 | 171500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 162 | 20231116 | 171400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 163 | 20231116 | 171300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 164 | 20231116 | 171200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 165 | 20231116 | 171100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 166 | 20231116 | 171000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 167 | 20231116 | 170900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 168 | 20231116 | 170800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 169 | 20231116 | 170700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 170 | 20231116 | 170600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 171 | 20231116 | 170500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 172 | 20231116 | 170400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 173 | 20231116 | 170300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 174 | 20231116 | 170200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 175 | 20231116 | 170100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 176 | 20231116 | 170000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 177 | 20231116 | 165900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 178 | 20231116 | 165800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 179 | 20231116 | 165700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 180 | 20231116 | 165600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 181 | 20231116 | 165500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 182 | 20231116 | 165400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 3177 |
| 183 | 20231116 | 165300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 184 | 20231116 | 165200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 185 | 20231116 | 165100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 186 | 20231116 | 165000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 187 | 20231116 | 164900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 188 | 20231116 | 164800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 189 | 20231116 | 164700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 190 | 20231116 | 164600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 191 | 20231116 | 164500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 192 | 20231116 | 164400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 193 | 20231116 | 164300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 194 | 20231116 | 164200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 195 | 20231116 | 164100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 196 | 20231116 | 164000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 197 | 20231116 | 163900 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 198 | 20231116 | 163800 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 199 | 20231116 | 163700 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 200 | 20231116 | 163600 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 201 | 20231116 | 163500 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 202 | 20231116 | 163400 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 203 | 20231116 | 163300 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 204 | 20231116 | 163200 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 205 | 20231116 | 163100 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 0 |
| 206 | 20231116 | 163000 | 3462779410 | 16910 | 16910 | 16910 | 16910 | 3177 |
| 207 | 20231116 | 162900 | 3409056340 | 16890 | 16890 | 16890 | 16890 | 0 |
| 208 | 20231116 | 162800 | 3409056340 | 16890 | 16890 | 16890 | 16890 | 0 |
| 209 | 20231116 | 162700 | 3409056340 | 16890 | 16890 | 16890 | 16890 | 0 |
| 210 | 20231116 | 162600 | 3409056340 | 16890 | 16890 | 16890 | 16890 | 0 |
| 211 | 20231116 | 162500 | 3409056340 | 16890 | 16890 | 16890 | 16890 | 0 |
| 212 | 20231116 | 162400 | 3409056340 | 16890 | 16890 | 16890 | 16890 | 0 |
| 213 | 20231116 | 162300 | 3409056340 | 16890 | 16890 | 16890 | 16890 | 0 |
| 214 | 20231116 | 162200 | 3409056340 | 16890 | 16890 | 16890 | 16890 | 0 |
| 215 | 20231116 | 162100 | 3409056340 | 16890 | 16890 | 16890 | 16890 | 0 |
| 216 | 20231116 | 162000 | 3409056340 | 16890 | 16890 | 16890 | 16890 | 0 |
| 217 | 20231116 | 161900 | 3409056340 | 16890 | 16920 | 16920 | 16890 | 436 |
| 218 | 20231116 | 161800 | 3401685320 | 16920 | 16990 | 16990 | 16920 | 2161 |
| 219 | 20231116 | 161700 | 3365080840 | 16970 | 16970 | 16990 | 16970 | 236 |
| 220 | 20231116 | 161600 | 3361074900 | 16980 | 16980 | 16990 | 16970 | 104 |
| 221 | 20231116 | 161500 | 3359308970 | 16990 | 16990 | 16990 | 16970 | 3 |
| 222 | 20231116 | 161400 | 3359258020 | 16970 | 16970 | 17000 | 16970 | 7 |
| 223 | 20231116 | 161300 | 3359139200 | 17000 | 16990 | 17000 | 16970 | 846 |
| 224 | 20231116 | 161200 | 3344768500 | 16980 | 16990 | 16990 | 16980 | 1113 |
| 225 | 20231116 | 161100 | 3325869660 | 16990 | 17000 | 17020 | 16990 | 645 |
| 226 | 20231116 | 161000 | 3314910180 | 17000 | 17000 | 17010 | 17000 | 6 |
| 227 | 20231116 | 160900 | 3314808170 | 17030 | 17010 | 17030 | 17000 | 3 |
| 228 | 20231116 | 160800 | 3314757130 | 17030 | 17030 | 17030 | 16990 | 23 |
| 229 | 20231116 | 160700 | 3314365920 | 17030 | 17030 | 17030 | 17030 | 0 |
| 230 | 20231116 | 160600 | 3314365920 | 17030 | 17000 | 17030 | 16990 | 210 |
| 231 | 20231116 | 160500 | 3310797390 | 17030 | 17020 | 17030 | 17020 | 11 |
| 232 | 20231116 | 160400 | 3310610070 | 17000 | 17000 | 17000 | 17000 | 2456 |
| 233 | 20231116 | 160300 | 3268858070 | 17000 | 16990 | 17000 | 16990 | 12 |
| 234 | 20231116 | 160200 | 3268654090 | 16990 | 17000 | 17000 | 16990 | 560 |
| 235 | 20231116 | 160100 | 3259136350 | 16990 | 16990 | 16990 | 16990 | 1 |
| 236 | 20231116 | 160000 | 3259119360 | 17000 | 17000 | 17000 | 16990 | 907 |
| 237 | 20231116 | 155900 | 3243704610 | 17000 | 16990 | 17000 | 16990 | 31 |
| 238 | 20231116 | 155800 | 3243177910 | 17000 | 16990 | 17000 | 16990 | 3 |
| 239 | 20231116 | 155700 | 3243126930 | 17000 | 17000 | 17000 | 16990 | 369 |
| 240 | 20231116 | 155600 | 3236855860 | 17010 | 17020 | 17040 | 17010 | 54 |
| 241 | 20231116 | 155500 | 3235937060 | 17010 | 17030 | 17040 | 17010 | 89 |
| 242 | 20231116 | 155400 | 3234421120 | 17040 | 17040 | 17040 | 17040 | 56 |
| 243 | 20231116 | 155300 | 3233466880 | 17040 | 17040 | 17040 | 17040 | 0 |
| 244 | 20231116 | 155200 | 3233466880 | 17040 | 17040 | 17040 | 17040 | 0 |
| 245 | 20231116 | 155100 | 3233466880 | 17040 | 17040 | 17040 | 17040 | 0 |
| 246 | 20231116 | 155000 | 3233466880 | 17040 | 17000 | 17040 | 16990 | 55 |
| 247 | 20231116 | 154900 | 3232532110 | 16990 | 16990 | 16990 | 16990 | 20 |
| 248 | 20231116 | 154800 | 3232192310 | 17000 | 17000 | 17000 | 17000 | 30 |
| 249 | 20231116 | 154700 | 3231682310 | 17050 | 17010 | 17050 | 17010 | 25 |
| 250 | 20231116 | 154600 | 3231256710 | 17010 | 17030 | 17050 | 17010 | 194 |
| 251 | 20231116 | 154500 | 3227955380 | 17030 | 17050 | 17050 | 17030 | 6 |
| 252 | 20231116 | 154400 | 3227853100 | 17060 | 17050 | 17060 | 17050 | 49 |
| 253 | 20231116 | 154300 | 3227017640 | 17060 | 17060 | 17060 | 17060 | 2 |
| 254 | 20231116 | 154200 | 3226983520 | 17060 | 17050 | 17060 | 17040 | 257 |
| 255 | 20231116 | 154100 | 3222601670 | 17050 | 17010 | 17050 | 17010 | 41 |
| 256 | 20231116 | 154000 | 3221903600 | 17010 | 17020 | 17050 | 17010 | 250 |
| 257 | 20231116 | 153900 | 3217648330 | 17050 | 17050 | 17050 | 17050 | 0 |
| 258 | 20231116 | 153800 | 3217648330 | 17050 | 17050 | 17050 | 17050 | 2 |
| 259 | 20231116 | 153700 | 3217614230 | 17060 | 17050 | 17060 | 17050 | 189 |
| 260 | 20231116 | 153600 | 3214391770 | 17060 | 17060 | 17060 | 17060 | 0 |
| 261 | 20231116 | 153500 | 3214391770 | 17060 | 17050 | 17060 | 17050 | 133 |
| 262 | 20231116 | 153400 | 3212124110 | 17050 | 17050 | 17050 | 17050 | 0 |
| 263 | 20231116 | 153300 | 3212124110 | 17050 | 17010 | 17050 | 17010 | 59 |
| 264 | 20231116 | 153200 | 3211120480 | 17010 | 17010 | 17050 | 16990 | 830 |
| 265 | 20231116 | 153100 | 3197014580 | 17000 | 16990 | 17000 | 16990 | 11 |
| 266 | 20231116 | 153000 | 3196827590 | 16990 | 17000 | 17000 | 16990 | 24 |
| 267 | 20231116 | 152900 | 3196419750 | 17050 | 17050 | 17050 | 17050 | 1 |
| 268 | 20231116 | 152800 | 3196402700 | 17050 | 17050 | 17050 | 17050 | 2 |
| 269 | 20231116 | 152700 | 3196368600 | 17040 | 17040 | 17040 | 17040 | 21 |
| 270 | 20231116 | 152600 | 3196010760 | 17040 | 17040 | 17040 | 17040 | 51 |
| 271 | 20231116 | 152500 | 3195141720 | 17040 | 17040 | 17040 | 17040 | 1 |
| 272 | 20231116 | 152400 | 3195124680 | 17040 | 16960 | 17040 | 16960 | 408 |
| 273 | 20231116 | 152300 | 3188193690 | 16970 | 16980 | 16980 | 16970 | 1100 |
| 274 | 20231116 | 152200 | 3169525900 | 16980 | 17000 | 17000 | 16980 | 191 |
| 275 | 20231116 | 152100 | 3166281860 | 16980 | 16980 | 17000 | 16980 | 537 |
| 276 | 20231116 | 152000 | 3157160580 | 16990 | 17000 | 17000 | 16980 | 1761 |
| 277 | 20231116 | 151900 | 3127224290 | 17000 | 17000 | 17000 | 16990 | 2321 |
| 278 | 20231116 | 151800 | 3087767790 | 16990 | 17000 | 17000 | 16990 | 383 |
| 279 | 20231116 | 151700 | 3081257560 | 17000 | 17000 | 17000 | 16990 | 1505 |
| 280 | 20231116 | 151600 | 3055673560 | 17000 | 17000 | 17000 | 17000 | 635 |
| 281 | 20231116 | 151500 | 3044878560 | 17000 | 17000 | 17000 | 17000 | 1 |
| 282 | 20231116 | 151400 | 3044861560 | 16990 | 16990 | 17000 | 16980 | 1256 |
| 283 | 20231116 | 151300 | 3023512120 | 16980 | 16990 | 16990 | 16980 | 92 |
| 284 | 20231116 | 151200 | 3021949490 | 16990 | 17000 | 17000 | 16990 | 6 |
| 285 | 20231116 | 151100 | 3021847500 | 17000 | 17000 | 17000 | 16980 | 73 |
| 286 | 20231116 | 151000 | 3020606670 | 16990 | 16990 | 17000 | 16990 | 5 |
| 287 | 20231116 | 150900 | 3020521690 | 16990 | 16990 | 17000 | 16990 | 51 |
| 288 | 20231116 | 150800 | 3019654970 | 16990 | 16980 | 16990 | 16960 | 17 |
| 289 | 20231116 | 150700 | 3019366490 | 16990 | 16950 | 16990 | 16950 | 190 |
| 290 | 20231116 | 150600 | 3016141190 | 16990 | 16960 | 16990 | 16950 | 827 |
| 291 | 20231116 | 150500 | 3002113240 | 16970 | 16990 | 17000 | 16970 | 443 |
| 292 | 20231116 | 150400 | 2994589470 | 17000 | 17020 | 17020 | 17000 | 3093 |
| 293 | 20231116 | 150300 | 2941989870 | 17030 | 17040 | 17040 | 17030 | 433 |
| 294 | 20231116 | 150200 | 2934614840 | 17050 | 17050 | 17050 | 17050 | 10 |
| 295 | 20231116 | 150100 | 2934444340 | 17050 | 17060 | 17060 | 17050 | 57 |
| 296 | 20231116 | 150000 | 2933472430 | 17060 | 17060 | 17060 | 17060 | 0 |
| 297 | 20231116 | 145900 | 2933472430 | 17060 | 17060 | 17060 | 17040 | 1023 |
| 298 | 20231116 | 145800 | 2916030730 | 17060 | 17060 | 17070 | 17050 | 714 |
| 299 | 20231116 | 145700 | 2903849920 | 17070 | 17090 | 17100 | 17070 | 336 |
| 300 | 20231116 | 145600 | 2898109770 | 17090 | 17090 | 17100 | 17090 | 213 |
| 301 | 20231116 | 145500 | 2894469350 | 17120 | 17120 | 17120 | 17090 | 1191 |
| 302 | 20231116 | 145400 | 2874099820 | 17120 | 17180 | 17180 | 17120 | 101 |
| 303 | 20231116 | 145300 | 2872370440 | 17120 | 17130 | 17180 | 17120 | 114 |
| 304 | 20231116 | 145200 | 2870414600 | 17130 | 17130 | 17170 | 17130 | 131 |
| 305 | 20231116 | 145100 | 2868170530 | 17180 | 17180 | 17180 | 17130 | 7 |
| 306 | 20231116 | 145000 | 2868050430 | 17180 | 17150 | 17180 | 17150 | 137 |
| 307 | 20231116 | 144900 | 2865700500 | 17150 | 17140 | 17150 | 17130 | 95 |
| 308 | 20231116 | 144800 | 2864073120 | 17130 | 17130 | 17130 | 17130 | 18 |
| 309 | 20231116 | 144700 | 2863764780 | 17150 | 17150 | 17150 | 17130 | 969 |
| 310 | 20231116 | 144600 | 2847151660 | 17150 | 17160 | 17180 | 17150 | 794 |
| 311 | 20231116 | 144500 | 2833527600 | 17180 | 17180 | 17180 | 17160 | 420 |
| 312 | 20231116 | 144400 | 2826316000 | 17180 | 17180 | 17180 | 17180 | 1 |
| 313 | 20231116 | 144300 | 2826298820 | 17170 | 17170 | 17170 | 17170 | 0 |
| 314 | 20231116 | 144200 | 2826298820 | 17170 | 17180 | 17180 | 17170 | 119 |
| 315 | 20231116 | 144100 | 2824255570 | 17190 | 17190 | 17190 | 17190 | 6 |
| 316 | 20231116 | 144000 | 2824152430 | 17190 | 17190 | 17190 | 17170 | 20 |
| 317 | 20231116 | 143900 | 2823808990 | 17180 | 17180 | 17180 | 17180 | 121 |
| 318 | 20231116 | 143800 | 2821730210 | 17180 | 17180 | 17180 | 17180 | 0 |
| 319 | 20231116 | 143700 | 2821730210 | 17180 | 17180 | 17180 | 17180 | 32 |
| 320 | 20231116 | 143600 | 2821180450 | 17180 | 17170 | 17180 | 17170 | 8 |
| 321 | 20231116 | 143500 | 2821043070 | 17170 | 17170 | 17170 | 17170 | 205 |
| 322 | 20231116 | 143400 | 2817523220 | 17170 | 17160 | 17170 | 17160 | 230 |
| 323 | 20231116 | 143300 | 2813574420 | 17150 | 17170 | 17170 | 17150 | 6 |
| 324 | 20231116 | 143200 | 2813471440 | 17170 | 17170 | 17170 | 17170 | 1 |
| 325 | 20231116 | 143100 | 2813454270 | 17170 | 17170 | 17170 | 17170 | 0 |
| 326 | 20231116 | 143000 | 2813454270 | 17170 | 17170 | 17170 | 17170 | 37 |
| 327 | 20231116 | 142900 | 2812818980 | 17130 | 17150 | 17170 | 17130 | 25 |
| 328 | 20231116 | 142800 | 2812390450 | 17150 | 17160 | 17160 | 17150 | 16 |
| 329 | 20231116 | 142700 | 2812116000 | 17180 | 17160 | 17180 | 17160 | 161 |
| 330 | 20231116 | 142600 | 2809350970 | 17150 | 17150 | 17150 | 17150 | 109 |
| 331 | 20231116 | 142500 | 2807481620 | 17150 | 17150 | 17150 | 17150 | 0 |
| 332 | 20231116 | 142400 | 2807481620 | 17150 | 17140 | 17150 | 17140 | 61 |
| 333 | 20231116 | 142300 | 2806435480 | 17140 | 17120 | 17140 | 17120 | 3 |
| 334 | 20231116 | 142200 | 2806384080 | 17140 | 17140 | 17140 | 17140 | 36 |
| 335 | 20231116 | 142100 | 2805767040 | 17110 | 17110 | 17150 | 17110 | 79 |
| 336 | 20231116 | 142000 | 2804414310 | 17110 | 17130 | 17150 | 17110 | 2300 |
| 337 | 20231116 | 141900 | 2765002230 | 17130 | 17140 | 17140 | 17130 | 328 |
| 338 | 20231116 | 141800 | 2759382910 | 17150 | 17150 | 17150 | 17150 | 6 |
| 339 | 20231116 | 141700 | 2759280010 | 17150 | 17140 | 17150 | 17140 | 17 |
| 340 | 20231116 | 141600 | 2758988470 | 17150 | 17160 | 17160 | 17150 | 471 |
| 341 | 20231116 | 141500 | 2750908130 | 17170 | 17180 | 17190 | 17170 | 402 |
| 342 | 20231116 | 141400 | 2744005080 | 17180 | 17200 | 17200 | 17180 | 183 |
| 343 | 20231116 | 141300 | 2740861120 | 17180 | 17180 | 17180 | 17180 | 0 |
| 344 | 20231116 | 141200 | 2740861120 | 17180 | 17200 | 17200 | 17180 | 134 |
| 345 | 20231116 | 141100 | 2738557700 | 17190 | 17220 | 17240 | 17190 | 280 |
| 346 | 20231116 | 141000 | 2733740280 | 17240 | 17240 | 17240 | 17240 | 1 |
| 347 | 20231116 | 140900 | 2733723040 | 17210 | 17250 | 17250 | 17210 | 53 |
| 348 | 20231116 | 140800 | 2732810370 | 17230 | 17230 | 17230 | 17230 | 229 |
| 349 | 20231116 | 140700 | 2728864700 | 17230 | 17240 | 17240 | 17230 | 3508 |
| 350 | 20231116 | 140600 | 2668386810 | 17240 | 17250 | 17250 | 17240 | 394 |
| 351 | 20231116 | 140500 | 2661593750 | 17250 | 17250 | 17250 | 17240 | 1027 |
| 352 | 20231116 | 140400 | 2643878020 | 17250 | 17250 | 17260 | 17250 | 329 |
| 353 | 20231116 | 140300 | 2638202720 | 17260 | 17250 | 17260 | 17250 | 107 |
| 354 | 20231116 | 140200 | 2636356450 | 17250 | 17250 | 17250 | 17250 | 759 |
| 355 | 20231116 | 140100 | 2623263700 | 17250 | 17250 | 17250 | 17250 | 0 |
| 356 | 20231116 | 140000 | 2623263700 | 17250 | 17250 | 17250 | 17240 | 532 |
| 357 | 20231116 | 135900 | 2614090250 | 17250 | 17250 | 17250 | 17250 | 523 |
| 358 | 20231116 | 135800 | 2605068500 | 17250 | 17250 | 17250 | 17250 | 111 |
| 359 | 20231116 | 135700 | 2603153750 | 17250 | 17240 | 17250 | 17240 | 136 |
| 360 | 20231116 | 135600 | 2600808500 | 17240 | 17240 | 17250 | 17240 | 276 |
| 361 | 20231116 | 135500 | 2596050120 | 17240 | 17240 | 17240 | 17240 | 101 |
| 362 | 20231116 | 135400 | 2594308880 | 17240 | 17240 | 17240 | 17240 | 65 |
| 363 | 20231116 | 135300 | 2593188280 | 17240 | 17220 | 17240 | 17220 | 185 |
| 364 | 20231116 | 135200 | 2589999270 | 17220 | 17220 | 17230 | 17220 | 258 |
| 365 | 20231116 | 135100 | 2585555300 | 17220 | 17230 | 17230 | 17220 | 83 |
| 366 | 20231116 | 135000 | 2584125240 | 17230 | 17240 | 17240 | 17230 | 102 |
| 367 | 20231116 | 134900 | 2582366790 | 17240 | 17240 | 17240 | 17240 | 485 |
| 368 | 20231116 | 134800 | 2574005390 | 17200 | 17200 | 17200 | 17190 | 895 |
| 369 | 20231116 | 134700 | 2558611400 | 17200 | 17200 | 17200 | 17200 | 67 |
| 370 | 20231116 | 134600 | 2557459000 | 17200 | 17200 | 17200 | 17200 | 274 |
| 371 | 20231116 | 134500 | 2552746200 | 17200 | 17210 | 17210 | 17200 | 420 |
| 372 | 20231116 | 134400 | 2545518170 | 17210 | 17210 | 17210 | 17200 | 152 |
| 373 | 20231116 | 134300 | 2542902440 | 17240 | 17210 | 17240 | 17200 | 53 |
| 374 | 20231116 | 134200 | 2541990290 | 17200 | 17200 | 17240 | 17190 | 163 |
| 375 | 20231116 | 134100 | 2539186710 | 17200 | 17200 | 17200 | 17190 | 277 |
| 376 | 20231116 | 134000 | 2534422320 | 17200 | 17220 | 17220 | 17200 | 704 |
| 377 | 20231116 | 133900 | 2522309510 | 17240 | 17230 | 17240 | 17220 | 476 |
| 378 | 20231116 | 133800 | 2514109740 | 17230 | 17250 | 17250 | 17230 | 148 |
| 379 | 20231116 | 133700 | 2511558150 | 17250 | 17250 | 17250 | 17250 | 67 |
| 380 | 20231116 | 133600 | 2510402400 | 17250 | 17230 | 17250 | 17230 | 130 |
| 381 | 20231116 | 133500 | 2508160310 | 17230 | 17250 | 17250 | 17230 | 398 |
| 382 | 20231116 | 133400 | 2501300160 | 17250 | 17250 | 17250 | 17250 | 76 |
| 383 | 20231116 | 133300 | 2499989160 | 17250 | 17250 | 17250 | 17250 | 161 |
| 384 | 20231116 | 133200 | 2497211910 | 17250 | 17240 | 17250 | 17240 | 98 |
| 385 | 20231116 | 133100 | 2495522340 | 17240 | 17240 | 17240 | 17240 | 385 |
| 386 | 20231116 | 133000 | 2488884940 | 17240 | 17240 | 17240 | 17240 | 126 |
| 387 | 20231116 | 132900 | 2486712700 | 17240 | 17240 | 17240 | 17240 | 129 |
| 388 | 20231116 | 132800 | 2484488740 | 17240 | 17250 | 17250 | 17240 | 72 |
| 389 | 20231116 | 132700 | 2483246760 | 17250 | 17240 | 17250 | 17240 | 71 |
| 390 | 20231116 | 132600 | 2482022020 | 17250 | 17250 | 17250 | 17240 | 116 |
| 391 | 20231116 | 132500 | 2480021440 | 17230 | 17220 | 17250 | 17220 | 180 |
| 392 | 20231116 | 132400 | 2476920780 | 17220 | 17220 | 17220 | 17210 | 103 |
| 393 | 20231116 | 132300 | 2475147130 | 17200 | 17200 | 17220 | 17200 | 308 |
| 394 | 20231116 | 132200 | 2469849510 | 17200 | 17210 | 17210 | 17200 | 121 |
| 395 | 20231116 | 132100 | 2467768280 | 17210 | 17220 | 17220 | 17210 | 122 |
| 396 | 20231116 | 132000 | 2465667460 | 17220 | 17230 | 17230 | 17220 | 475 |
| 397 | 20231116 | 131900 | 2457483320 | 17240 | 17240 | 17240 | 17240 | 320 |
| 398 | 20231116 | 131800 | 2451966520 | 17230 | 17250 | 17250 | 17230 | 784 |
| 399 | 20231116 | 131700 | 2438449740 | 17250 | 17250 | 17250 | 17240 | 212 |
| 400 | 20231116 | 131600 | 2434794240 | 17240 | 17240 | 17250 | 17240 | 14 |
| 401 | 20231116 | 131500 | 2434552780 | 17250 | 17250 | 17250 | 17240 | 371 |
| 402 | 20231116 | 131400 | 2428154120 | 17250 | 17250 | 17260 | 17250 | 125 |
| 403 | 20231116 | 131300 | 2425997850 | 17250 | 17250 | 17260 | 17250 | 615 |
| 404 | 20231116 | 131200 | 2415385070 | 17250 | 17250 | 17250 | 17250 | 100 |
| 405 | 20231116 | 131100 | 2413660070 | 17250 | 17250 | 17250 | 17250 | 215 |
| 406 | 20231116 | 131000 | 2409951320 | 17250 | 17250 | 17250 | 17250 | 359 |
| 407 | 20231116 | 130900 | 2403758570 | 17250 | 17260 | 17260 | 17250 | 1089 |
| 408 | 20231116 | 130800 | 2384964530 | 17260 | 17260 | 17260 | 17250 | 393 |
| 409 | 20231116 | 130700 | 2378181560 | 17260 | 17260 | 17260 | 17250 | 120 |
| 410 | 20231116 | 130600 | 2376110460 | 17260 | 17270 | 17270 | 17250 | 1651 |
| 411 | 20231116 | 130500 | 2347619250 | 17270 | 17260 | 17270 | 17260 | 106 |
| 412 | 20231116 | 130400 | 2345789250 | 17260 | 17260 | 17270 | 17260 | 424 |
| 413 | 20231116 | 130300 | 2338470440 | 17260 | 17250 | 17270 | 17240 | 1729 |
| 414 | 20231116 | 130200 | 2308621850 | 17250 | 17240 | 17250 | 17240 | 1930 |
| 415 | 20231116 | 130100 | 2275333390 | 17240 | 17200 | 17240 | 17200 | 924 |
| 416 | 20231116 | 130000 | 2259416380 | 17200 | 17190 | 17200 | 17190 | 300 |
| 417 | 20231116 | 125900 | 2254259340 | 17180 | 17180 | 17190 | 17180 | 227 |
| 418 | 20231116 | 125800 | 2250357380 | 17190 | 17180 | 17190 | 17180 | 323 |
| 419 | 20231116 | 125700 | 2244805020 | 17190 | 17180 | 17190 | 17180 | 211 |
| 420 | 20231116 | 125600 | 2241180030 | 17180 | 17170 | 17180 | 17170 | 332 |
| 421 | 20231116 | 125500 | 2235479580 | 17170 | 17170 | 17180 | 17170 | 135 |
| 422 | 20231116 | 125400 | 2233161110 | 17180 | 17180 | 17180 | 17180 | 211 |
| 423 | 20231116 | 125300 | 2229536130 | 17170 | 17180 | 17180 | 17170 | 123 |
| 424 | 20231116 | 125200 | 2227423020 | 17180 | 17180 | 17180 | 17180 | 95 |
| 425 | 20231116 | 125100 | 2225790920 | 17150 | 17170 | 17180 | 17150 | 81 |
| 426 | 20231116 | 125000 | 2224400210 | 17170 | 17150 | 17170 | 17140 | 262 |
| 427 | 20231116 | 124900 | 2219908790 | 17150 | 17150 | 17150 | 17150 | 30 |
| 428 | 20231116 | 124800 | 2219394290 | 17150 | 17150 | 17150 | 17140 | 31 |
| 429 | 20231116 | 124700 | 2218862750 | 17180 | 17140 | 17180 | 17130 | 18 |
| 430 | 20231116 | 124600 | 2218554230 | 17180 | 17150 | 17190 | 17150 | 231 |
| 431 | 20231116 | 124500 | 2214591940 | 17150 | 17150 | 17150 | 17150 | 210 |
| 432 | 20231116 | 124400 | 2210990440 | 17180 | 17180 | 17180 | 17180 | 46 |
| 433 | 20231116 | 124300 | 2210200160 | 17190 | 17190 | 17190 | 17190 | 4 |
| 434 | 20231116 | 124200 | 2210131400 | 17190 | 17190 | 17190 | 17140 | 202 |
| 435 | 20231116 | 124100 | 2206668910 | 17140 | 17140 | 17190 | 17140 | 1739 |
| 436 | 20231116 | 124000 | 2176783360 | 17140 | 17140 | 17140 | 17140 | 40 |
| 437 | 20231116 | 123900 | 2176097760 | 17130 | 17160 | 17190 | 17130 | 553 |
| 438 | 20231116 | 123800 | 2166613940 | 17160 | 17160 | 17160 | 17160 | 70 |
| 439 | 20231116 | 123700 | 2165412740 | 17160 | 17180 | 17190 | 17160 | 464 |
| 440 | 20231116 | 123600 | 2157441130 | 17180 | 17160 | 17180 | 17160 | 184 |
| 441 | 20231116 | 123500 | 2154282910 | 17150 | 17160 | 17160 | 17150 | 12 |
| 442 | 20231116 | 123400 | 2154077010 | 17160 | 17160 | 17170 | 17160 | 263 |
| 443 | 20231116 | 123300 | 2149563920 | 17160 | 17150 | 17160 | 17150 | 204 |
| 444 | 20231116 | 123200 | 2146065300 | 17150 | 17150 | 17170 | 17150 | 261 |
| 445 | 20231116 | 123100 | 2141589130 | 17170 | 17170 | 17170 | 17170 | 377 |
| 446 | 20231116 | 123000 | 2135116040 | 17170 | 17150 | 17170 | 17150 | 398 |
| 447 | 20231116 | 122900 | 2128286720 | 17170 | 17170 | 17170 | 17170 | 0 |
| 448 | 20231116 | 122800 | 2128286720 | 17170 | 17150 | 17170 | 17150 | 20 |
| 449 | 20231116 | 122700 | 2127943640 | 17160 | 17130 | 17160 | 17130 | 293 |
| 450 | 20231116 | 122600 | 2122922390 | 17130 | 17140 | 17160 | 17130 | 323 |
| 451 | 20231116 | 122500 | 2117384010 | 17160 | 17150 | 17160 | 17150 | 55 |
| 452 | 20231116 | 122400 | 2116440530 | 17160 | 17160 | 17160 | 17160 | 0 |
| 453 | 20231116 | 122300 | 2116440530 | 17160 | 17160 | 17160 | 17160 | 1 |
| 454 | 20231116 | 122200 | 2116423370 | 17130 | 17120 | 17130 | 17120 | 252 |
| 455 | 20231116 | 122100 | 2112107280 | 17120 | 17120 | 17130 | 17120 | 160 |
| 456 | 20231116 | 122000 | 2109367900 | 17120 | 17160 | 17160 | 17120 | 312 |
| 457 | 20231116 | 121900 | 2104020360 | 17160 | 17120 | 17160 | 17120 | 310 |
| 458 | 20231116 | 121800 | 2098701120 | 17120 | 17110 | 17120 | 17110 | 356 |
| 459 | 20231116 | 121700 | 2092608960 | 17120 | 17120 | 17120 | 17120 | 828 |
| 460 | 20231116 | 121600 | 2078433600 | 17130 | 17140 | 17140 | 17130 | 725 |
| 461 | 20231116 | 121500 | 2066013240 | 17140 | 17150 | 17160 | 17140 | 225 |
| 462 | 20231116 | 121400 | 2062156650 | 17150 | 17170 | 17170 | 17150 | 391 |
| 463 | 20231116 | 121300 | 2055448660 | 17180 | 17160 | 17180 | 17160 | 37 |
| 464 | 20231116 | 121200 | 2054813020 | 17180 | 17180 | 17180 | 17180 | 0 |
| 465 | 20231116 | 121100 | 2054813020 | 17180 | 17150 | 17180 | 17150 | 55 |
| 466 | 20231116 | 121000 | 2053869560 | 17140 | 17140 | 17140 | 17140 | 1 |
| 467 | 20231116 | 120900 | 2053852420 | 17140 | 17180 | 17180 | 17140 | 1650 |
| 468 | 20231116 | 120800 | 2025507550 | 17180 | 17170 | 17180 | 17170 | 834 |
| 469 | 20231116 | 120700 | 2011185670 | 17160 | 17140 | 17160 | 17140 | 25 |
| 470 | 20231116 | 120600 | 2010757130 | 17140 | 17150 | 17160 | 17140 | 610 |
| 471 | 20231116 | 120500 | 2000294500 | 17160 | 17160 | 17160 | 17160 | 342 |
| 472 | 20231116 | 120400 | 1994425780 | 17170 | 17170 | 17170 | 17160 | 340 |
| 473 | 20231116 | 120300 | 1988589820 | 17170 | 17170 | 17170 | 17170 | 271 |
| 474 | 20231116 | 120200 | 1983936750 | 17180 | 17170 | 17180 | 17170 | 272 |
| 475 | 20231116 | 120100 | 1979265410 | 17190 | 17170 | 17190 | 17160 | 442 |
| 476 | 20231116 | 120000 | 1971678700 | 17190 | 17170 | 17190 | 17170 | 28 |
| 477 | 20231116 | 115900 | 1971197890 | 17180 | 17180 | 17180 | 17180 | 234 |
| 478 | 20231116 | 115800 | 1967177770 | 17190 | 17190 | 17190 | 17180 | 19 |
| 479 | 20231116 | 115700 | 1966851170 | 17190 | 17190 | 17190 | 17170 | 678 |
| 480 | 20231116 | 115600 | 1955202730 | 17180 | 17200 | 17200 | 17180 | 599 |
| 481 | 20231116 | 115500 | 1944911790 | 17180 | 17210 | 17210 | 17180 | 760 |
| 482 | 20231116 | 115400 | 1931839000 | 17220 | 17220 | 17220 | 17220 | 419 |
| 483 | 20231116 | 115300 | 1924623820 | 17220 | 17230 | 17230 | 17200 | 700 |
| 484 | 20231116 | 115200 | 1912568300 | 17220 | 17190 | 17220 | 17190 | 742 |
| 485 | 20231116 | 115100 | 1899806430 | 17200 | 17200 | 17200 | 17190 | 105 |
| 486 | 20231116 | 115000 | 1898000450 | 17200 | 17190 | 17200 | 17190 | 774 |
| 487 | 20231116 | 114900 | 1884687750 | 17190 | 17190 | 17200 | 17190 | 711 |
| 488 | 20231116 | 114800 | 1872462560 | 17200 | 17190 | 17200 | 17190 | 277 |
| 489 | 20231116 | 114700 | 1867700920 | 17190 | 17150 | 17190 | 17150 | 70 |
| 490 | 20231116 | 114600 | 1866497820 | 17200 | 17170 | 17200 | 17150 | 3717 |
| 491 | 20231116 | 114500 | 1802688750 | 17150 | 17170 | 17170 | 17140 | 1031 |
| 492 | 20231116 | 114400 | 1785006650 | 17170 | 17170 | 17180 | 17140 | 1724 |
| 493 | 20231116 | 114300 | 1755422940 | 17170 | 17170 | 17170 | 17170 | 421 |
| 494 | 20231116 | 114200 | 1748194370 | 17160 | 17150 | 17160 | 17150 | 377 |
| 495 | 20231116 | 114100 | 1741725800 | 17150 | 17150 | 17150 | 17150 | 93 |
| 496 | 20231116 | 114000 | 1740130850 | 17150 | 17150 | 17150 | 17140 | 358 |
| 497 | 20231116 | 113900 | 1733992150 | 17130 | 17140 | 17140 | 17130 | 100 |
| 498 | 20231116 | 113800 | 1732279100 | 17120 | 17160 | 17160 | 17120 | 365 |
| 499 | 20231116 | 113700 | 1726016100 | 17160 | 17120 | 17170 | 17110 | 401 |
| 500 | 20231116 | 113600 | 1719135420 | 17100 | 17100 | 17100 | 17100 | 0 |
| 501 | 20231116 | 113500 | 1719135420 | 17100 | 17160 | 17180 | 17100 | 1185 |
| 502 | 20231116 | 113400 | 1698792290 | 17170 | 17150 | 17170 | 17150 | 714 |
| 503 | 20231116 | 113300 | 1686544630 | 17150 | 17100 | 17150 | 17090 | 564 |
| 504 | 20231116 | 113200 | 1676883340 | 17100 | 17130 | 17140 | 17100 | 1054 |
| 505 | 20231116 | 113100 | 1658857810 | 17150 | 17150 | 17150 | 17090 | 117 |
| 506 | 20231116 | 113000 | 1656857320 | 17130 | 17080 | 17150 | 17080 | 113 |
| 507 | 20231116 | 112900 | 1654921110 | 17150 | 17170 | 17170 | 17080 | 810 |
| 508 | 20231116 | 112800 | 1641083340 | 17180 | 17140 | 17180 | 17080 | 966 |
| 509 | 20231116 | 112700 | 1624514430 | 17070 | 17150 | 17160 | 17070 | 1600 |
| 510 | 20231116 | 112600 | 1597109700 | 17150 | 17100 | 17150 | 17080 | 915 |
| 511 | 20231116 | 112500 | 1581447850 | 17100 | 17080 | 17100 | 17080 | 420 |
| 512 | 20231116 | 112400 | 1574269870 | 17080 | 17070 | 17080 | 17060 | 119 |
| 513 | 20231116 | 112300 | 1572238620 | 17070 | 17050 | 17070 | 17050 | 149 |
| 514 | 20231116 | 112200 | 1569696680 | 17060 | 17060 | 17070 | 17040 | 796 |
| 515 | 20231116 | 112100 | 1556123000 | 17060 | 17050 | 17070 | 17050 | 2137 |
| 516 | 20231116 | 112000 | 1519682360 | 17050 | 17050 | 17050 | 17040 | 142 |
| 517 | 20231116 | 111900 | 1517261310 | 17060 | 17020 | 17070 | 17020 | 158 |
| 518 | 20231116 | 111800 | 1514566330 | 17030 | 17040 | 17040 | 17030 | 789 |
| 519 | 20231116 | 111700 | 1501126540 | 17040 | 17070 | 17070 | 17040 | 329 |
| 520 | 20231116 | 111600 | 1495510780 | 17050 | 17030 | 17050 | 17030 | 861 |
| 521 | 20231116 | 111500 | 1480841460 | 17030 | 17030 | 17030 | 17030 | 167 |
| 522 | 20231116 | 111400 | 1477997450 | 17020 | 17000 | 17020 | 17000 | 651 |
| 523 | 20231116 | 111300 | 1466929780 | 17000 | 16980 | 17000 | 16970 | 166 |
| 524 | 20231116 | 111200 | 1464111170 | 16970 | 16970 | 16980 | 16970 | 409 |
| 525 | 20231116 | 111100 | 1457167410 | 16980 | 16960 | 16980 | 16950 | 57 |
| 526 | 20231116 | 111000 | 1456201220 | 16980 | 16980 | 16980 | 16980 | 165 |
| 527 | 20231116 | 110900 | 1453399520 | 17000 | 17000 | 17000 | 17000 | 0 |
| 528 | 20231116 | 110800 | 1453399520 | 17000 | 16950 | 17000 | 16950 | 213 |
| 529 | 20231116 | 110700 | 1449788870 | 17000 | 16990 | 17000 | 16950 | 289 |
| 530 | 20231116 | 110600 | 1444878480 | 16960 | 17000 | 17000 | 16960 | 65 |
| 531 | 20231116 | 110500 | 1443775440 | 17000 | 16950 | 17000 | 16950 | 24 |
| 532 | 20231116 | 110400 | 1443368440 | 16950 | 16950 | 16950 | 16940 | 35 |
| 533 | 20231116 | 110300 | 1442775240 | 17000 | 16970 | 17000 | 16950 | 290 |
| 534 | 20231116 | 110200 | 1437851260 | 17010 | 17010 | 17010 | 17010 | 1 |
| 535 | 20231116 | 110100 | 1437834250 | 17010 | 17050 | 17050 | 16980 | 1874 |
| 536 | 20231116 | 110000 | 1405981160 | 17050 | 17010 | 17050 | 16990 | 381 |
| 537 | 20231116 | 105900 | 1399499720 | 17000 | 17050 | 17050 | 17000 | 482 |
| 538 | 20231116 | 105800 | 1391285010 | 17050 | 16980 | 17050 | 16970 | 1685 |
| 539 | 20231116 | 105700 | 1362645540 | 16970 | 16960 | 16970 | 16960 | 381 |
| 540 | 20231116 | 105600 | 1356180310 | 16960 | 16940 | 16960 | 16920 | 210 |
| 541 | 20231116 | 105500 | 1352621930 | 16950 | 16970 | 16970 | 16950 | 74 |
| 542 | 20231116 | 105400 | 1351367510 | 16970 | 16970 | 16970 | 16900 | 78 |
| 543 | 20231116 | 105300 | 1350045100 | 16970 | 16970 | 16980 | 16970 | 116 |
| 544 | 20231116 | 105200 | 1348076200 | 16980 | 16880 | 16980 | 16880 | 1084 |
| 545 | 20231116 | 105100 | 1329777120 | 16860 | 16870 | 16880 | 16840 | 838 |
| 546 | 20231116 | 105000 | 1315642840 | 16870 | 16870 | 16870 | 16870 | 0 |
| 547 | 20231116 | 104900 | 1315642840 | 16870 | 16870 | 16870 | 16870 | 0 |
| 548 | 20231116 | 104800 | 1315642840 | 16870 | 16870 | 16870 | 16840 | 107 |
| 549 | 20231116 | 104700 | 1313838220 | 16860 | 16840 | 16860 | 16840 | 1243 |
| 550 | 20231116 | 104600 | 1292886530 | 16830 | 16820 | 16830 | 16820 | 350 |
| 551 | 20231116 | 104500 | 1286998890 | 16820 | 16820 | 16820 | 16800 | 768 |
| 552 | 20231116 | 104400 | 1274085650 | 16810 | 16800 | 16810 | 16800 | 160 |
| 553 | 20231116 | 104300 | 1271396540 | 16820 | 16770 | 16820 | 16770 | 202 |
| 554 | 20231116 | 104200 | 1268002150 | 16770 | 16800 | 16820 | 16760 | 84 |
| 555 | 20231116 | 104100 | 1266591150 | 16770 | 16800 | 16800 | 16770 | 379 |
| 556 | 20231116 | 104000 | 1260232200 | 16800 | 16770 | 16800 | 16770 | 259 |
| 557 | 20231116 | 103900 | 1255887310 | 16840 | 16780 | 16840 | 16770 | 22 |
| 558 | 20231116 | 103800 | 1255518280 | 16840 | 16780 | 16840 | 16780 | 413 |
| 559 | 20231116 | 103700 | 1248566540 | 16850 | 16800 | 16850 | 16800 | 516 |
| 560 | 20231116 | 103600 | 1239891480 | 16810 | 16820 | 16840 | 16800 | 3233 |
| 561 | 20231116 | 103500 | 1185540340 | 16820 | 16870 | 16870 | 16820 | 980 |
| 562 | 20231116 | 103400 | 1169045940 | 16870 | 16850 | 16870 | 16830 | 1461 |
| 563 | 20231116 | 103300 | 1144440970 | 16870 | 16850 | 16870 | 16850 | 704 |
| 564 | 20231116 | 103200 | 1132571930 | 16850 | 16850 | 16850 | 16840 | 236 |
| 565 | 20231116 | 103100 | 1128595340 | 16870 | 16850 | 16870 | 16840 | 206 |
| 566 | 20231116 | 103000 | 1125123320 | 16870 | 16900 | 16900 | 16850 | 776 |
| 567 | 20231116 | 102900 | 1112044190 | 16900 | 16910 | 16930 | 16900 | 94 |
| 568 | 20231116 | 102800 | 1110454290 | 16930 | 16930 | 16930 | 16930 | 1549 |
| 569 | 20231116 | 102700 | 1084229720 | 16930 | 16910 | 16930 | 16860 | 995 |
| 570 | 20231116 | 102600 | 1067442450 | 16900 | 16960 | 16960 | 16900 | 226 |
| 571 | 20231116 | 102500 | 1063617260 | 16940 | 16960 | 16960 | 16940 | 313 |
| 572 | 20231116 | 102400 | 1058309820 | 16970 | 16980 | 16980 | 16970 | 35 |
| 573 | 20231116 | 102300 | 1057715540 | 16990 | 16890 | 16990 | 16880 | 852 |
| 574 | 20231116 | 102200 | 1043310200 | 16840 | 16890 | 16890 | 16840 | 80 |
| 575 | 20231116 | 102100 | 1041961270 | 16890 | 16850 | 16890 | 16840 | 541 |
| 576 | 20231116 | 102000 | 1032849230 | 16850 | 16910 | 16910 | 16850 | 614 |
| 577 | 20231116 | 101900 | 1022497620 | 16900 | 16890 | 16900 | 16890 | 352 |
| 578 | 20231116 | 101800 | 1016550970 | 16890 | 16890 | 16900 | 16890 | 196 |
| 579 | 20231116 | 101700 | 1013239620 | 16890 | 16800 | 16890 | 16800 | 32 |
| 580 | 20231116 | 101600 | 1012700250 | 16830 | 16870 | 16870 | 16780 | 145 |
| 581 | 20231116 | 101500 | 1010259930 | 16830 | 16740 | 16830 | 16740 | 949 |
| 582 | 20231116 | 101400 | 994327370 | 16780 | 16780 | 16790 | 16730 | 247 |
| 583 | 20231116 | 101300 | 990184240 | 16720 | 16800 | 16800 | 16700 | 451 |
| 584 | 20231116 | 101200 | 982649800 | 16800 | 16800 | 16810 | 16700 | 5636 |
| 585 | 20231116 | 101100 | 888448880 | 16710 | 16760 | 16820 | 16710 | 6032 |
| 586 | 20231116 | 101000 | 787439790 | 16760 | 16820 | 16830 | 16750 | 619 |
| 587 | 20231116 | 100900 | 777059120 | 16830 | 16880 | 16900 | 16830 | 451 |
| 588 | 20231116 | 100800 | 769458750 | 16910 | 16930 | 16930 | 16880 | 980 |
| 589 | 20231116 | 100700 | 752881970 | 16930 | 16980 | 17030 | 16930 | 11853 |
| 590 | 20231116 | 100600 | 551958550 | 17040 | 16900 | 17280 | 16900 | 13694 |
| 591 | 20231116 | 100500 | 317795850 | 16900 | 16840 | 16920 | 16840 | 1238 |
| 592 | 20231116 | 100400 | 296919970 | 16850 | 16730 | 16850 | 16720 | 967 |
| 593 | 20231116 | 100300 | 280711510 | 16770 | 16790 | 16790 | 16720 | 9376 |
| 594 | 20231116 | 100200 | 123752720 | 16800 | 16820 | 16840 | 16790 | 1674 |
| 595 | 20231116 | 100100 | 95609250 | 16820 | 16830 | 16850 | 16800 | 405 |
| 596 | 20231116 | 100000 | 88795140 | 16810 | 16920 | 16920 | 16800 | 5264 |