31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 2212 |
| 3 | 20231116 | 194500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 4 | 20231116 | 194400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 5 | 20231116 | 194300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 6 | 20231116 | 194200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 7 | 20231116 | 194100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 8 | 20231116 | 194000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 9 | 20231116 | 193900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 10 | 20231116 | 193800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 11 | 20231116 | 193700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 12 | 20231116 | 193600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 13 | 20231116 | 193500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 14 | 20231116 | 193400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 15 | 20231116 | 193300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 16 | 20231116 | 193200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 17 | 20231116 | 193100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 18 | 20231116 | 193000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 19 | 20231116 | 192900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 20 | 20231116 | 192800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 21 | 20231116 | 192700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 22 | 20231116 | 192600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 23 | 20231116 | 192500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 24 | 20231116 | 192400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 25 | 20231116 | 192300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 26 | 20231116 | 192200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 27 | 20231116 | 192100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 28 | 20231116 | 192000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 29 | 20231116 | 191900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 30 | 20231116 | 191800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 31 | 20231116 | 191700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 32 | 20231116 | 191600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 2212 |
| 33 | 20231116 | 191500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 34 | 20231116 | 191400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 35 | 20231116 | 191300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 36 | 20231116 | 191200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 37 | 20231116 | 191100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 38 | 20231116 | 191000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 39 | 20231116 | 190900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 40 | 20231116 | 190800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 41 | 20231116 | 190700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 42 | 20231116 | 190600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 43 | 20231116 | 190500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 44 | 20231116 | 190400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 45 | 20231116 | 190300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 46 | 20231116 | 190200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 47 | 20231116 | 190100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 48 | 20231116 | 190000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 49 | 20231116 | 185900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 50 | 20231116 | 185800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 51 | 20231116 | 185700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 52 | 20231116 | 185600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 53 | 20231116 | 185500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 54 | 20231116 | 185400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 55 | 20231116 | 185300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 56 | 20231116 | 185200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 57 | 20231116 | 185100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 58 | 20231116 | 185000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 59 | 20231116 | 184900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 60 | 20231116 | 184800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 61 | 20231116 | 184700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 62 | 20231116 | 184600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 2212 |
| 63 | 20231116 | 184500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 64 | 20231116 | 184400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 65 | 20231116 | 184300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 66 | 20231116 | 184200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 67 | 20231116 | 184100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 68 | 20231116 | 184000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 69 | 20231116 | 183900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 70 | 20231116 | 183800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 71 | 20231116 | 183700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 72 | 20231116 | 183600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 73 | 20231116 | 183500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 74 | 20231116 | 183400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 75 | 20231116 | 183300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 76 | 20231116 | 183200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 77 | 20231116 | 183100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 78 | 20231116 | 183000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 79 | 20231116 | 182900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 80 | 20231116 | 182800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 81 | 20231116 | 182700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 82 | 20231116 | 182600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 83 | 20231116 | 182500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 84 | 20231116 | 182400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 85 | 20231116 | 182300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 86 | 20231116 | 182200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 87 | 20231116 | 182100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 88 | 20231116 | 182000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 89 | 20231116 | 181900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 90 | 20231116 | 181800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 91 | 20231116 | 181700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 92 | 20231116 | 181600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 2212 |
| 93 | 20231116 | 181500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 94 | 20231116 | 181400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 95 | 20231116 | 181300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 96 | 20231116 | 181200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 97 | 20231116 | 181100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 98 | 20231116 | 181000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 99 | 20231116 | 180900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 100 | 20231116 | 180800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 101 | 20231116 | 180700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 102 | 20231116 | 180600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 103 | 20231116 | 180500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 104 | 20231116 | 180400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 105 | 20231116 | 180300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 106 | 20231116 | 180200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 107 | 20231116 | 180100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 108 | 20231116 | 180000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 109 | 20231116 | 175900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 110 | 20231116 | 175800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 111 | 20231116 | 175700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 112 | 20231116 | 175600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 113 | 20231116 | 175500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 114 | 20231116 | 175400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 115 | 20231116 | 175300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 116 | 20231116 | 175200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 117 | 20231116 | 175100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 118 | 20231116 | 175000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 119 | 20231116 | 174900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 120 | 20231116 | 174800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 121 | 20231116 | 174700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 122 | 20231116 | 174600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 2212 |
| 123 | 20231116 | 174500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 124 | 20231116 | 174400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 125 | 20231116 | 174300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 126 | 20231116 | 174200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 127 | 20231116 | 174100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 128 | 20231116 | 174000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 129 | 20231116 | 173900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 130 | 20231116 | 173800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 131 | 20231116 | 173700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 132 | 20231116 | 173600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 133 | 20231116 | 173500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 134 | 20231116 | 173400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 135 | 20231116 | 173300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 136 | 20231116 | 173200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 137 | 20231116 | 173100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 138 | 20231116 | 173000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 139 | 20231116 | 172900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 140 | 20231116 | 172800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 141 | 20231116 | 172700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 142 | 20231116 | 172600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 143 | 20231116 | 172500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 144 | 20231116 | 172400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 145 | 20231116 | 172300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 146 | 20231116 | 172200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 147 | 20231116 | 172100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 148 | 20231116 | 172000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 149 | 20231116 | 171900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 150 | 20231116 | 171800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 151 | 20231116 | 171700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 152 | 20231116 | 171600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 2212 |
| 153 | 20231116 | 171500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 154 | 20231116 | 171400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 155 | 20231116 | 171300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 156 | 20231116 | 171200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 157 | 20231116 | 171100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 158 | 20231116 | 171000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 159 | 20231116 | 170900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 160 | 20231116 | 170800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 161 | 20231116 | 170700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 162 | 20231116 | 170600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 163 | 20231116 | 170500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 164 | 20231116 | 170400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 165 | 20231116 | 170300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 166 | 20231116 | 170200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 167 | 20231116 | 170100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 168 | 20231116 | 170000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 169 | 20231116 | 165900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 170 | 20231116 | 165800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 171 | 20231116 | 165700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 172 | 20231116 | 165600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 173 | 20231116 | 165500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 174 | 20231116 | 165400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 175 | 20231116 | 165300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 176 | 20231116 | 165200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 177 | 20231116 | 165100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 178 | 20231116 | 165000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 179 | 20231116 | 164900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 180 | 20231116 | 164800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 181 | 20231116 | 164700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 182 | 20231116 | 164600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 2212 |
| 183 | 20231116 | 164500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 184 | 20231116 | 164400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 185 | 20231116 | 164300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 186 | 20231116 | 164200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 187 | 20231116 | 164100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 188 | 20231116 | 164000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 189 | 20231116 | 163900 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 190 | 20231116 | 163800 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 191 | 20231116 | 163700 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 192 | 20231116 | 163600 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 193 | 20231116 | 163500 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 194 | 20231116 | 163400 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 195 | 20231116 | 163300 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 196 | 20231116 | 163200 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 197 | 20231116 | 163100 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 0 |
| 198 | 20231116 | 163000 | 7247379580 | 17350 | 17350 | 17350 | 17350 | 2212 |
| 199 | 20231116 | 162900 | 7209001380 | 17380 | 17380 | 17380 | 17380 | 0 |
| 200 | 20231116 | 162800 | 7209001380 | 17380 | 17380 | 17380 | 17380 | 0 |
| 201 | 20231116 | 162700 | 7209001380 | 17380 | 17380 | 17380 | 17380 | 0 |
| 202 | 20231116 | 162600 | 7209001380 | 17380 | 17380 | 17380 | 17380 | 0 |
| 203 | 20231116 | 162500 | 7209001380 | 17380 | 17380 | 17380 | 17380 | 0 |
| 204 | 20231116 | 162400 | 7209001380 | 17380 | 17380 | 17380 | 17380 | 0 |
| 205 | 20231116 | 162300 | 7209001380 | 17380 | 17380 | 17380 | 17380 | 0 |
| 206 | 20231116 | 162200 | 7209001380 | 17380 | 17380 | 17380 | 17380 | 0 |
| 207 | 20231116 | 162100 | 7209001380 | 17380 | 17380 | 17380 | 17380 | 0 |
| 208 | 20231116 | 162000 | 7209001380 | 17380 | 17380 | 17380 | 17380 | 0 |
| 209 | 20231116 | 161900 | 7209001380 | 17380 | 17370 | 17380 | 17370 | 191 |
| 210 | 20231116 | 161800 | 7205682990 | 17370 | 17390 | 17390 | 17370 | 495 |
| 211 | 20231116 | 161700 | 7197079870 | 17390 | 17390 | 17390 | 17380 | 80 |
| 212 | 20231116 | 161600 | 7195688690 | 17410 | 17380 | 17410 | 17380 | 342 |
| 213 | 20231116 | 161500 | 7189744300 | 17390 | 17380 | 17390 | 17380 | 379 |
| 214 | 20231116 | 161400 | 7183156450 | 17380 | 17380 | 17390 | 17380 | 225 |
| 215 | 20231116 | 161300 | 7179244500 | 17380 | 17380 | 17380 | 17380 | 120 |
| 216 | 20231116 | 161200 | 7177158900 | 17380 | 17410 | 17410 | 17380 | 453 |
| 217 | 20231116 | 161100 | 7169282310 | 17400 | 17410 | 17410 | 17390 | 203 |
| 218 | 20231116 | 161000 | 7165750710 | 17410 | 17430 | 17430 | 17410 | 161 |
| 219 | 20231116 | 160900 | 7162947130 | 17420 | 17420 | 17430 | 17420 | 337 |
| 220 | 20231116 | 160800 | 7157076200 | 17440 | 17450 | 17450 | 17440 | 72 |
| 221 | 20231116 | 160700 | 7155820270 | 17450 | 17450 | 17460 | 17420 | 267 |
| 222 | 20231116 | 160600 | 7151160970 | 17410 | 17450 | 17450 | 17410 | 273 |
| 223 | 20231116 | 160500 | 7146398640 | 17470 | 17410 | 17470 | 17410 | 1278 |
| 224 | 20231116 | 160400 | 7124113410 | 17400 | 17420 | 17420 | 17400 | 527 |
| 225 | 20231116 | 160300 | 7114938980 | 17420 | 17410 | 17420 | 17410 | 279 |
| 226 | 20231116 | 160200 | 7110079250 | 17410 | 17420 | 17420 | 17410 | 40 |
| 227 | 20231116 | 160100 | 7109382460 | 17420 | 17410 | 17420 | 17410 | 5 |
| 228 | 20231116 | 160000 | 7109295370 | 17410 | 17420 | 17420 | 17400 | 68 |
| 229 | 20231116 | 155900 | 7108111860 | 17420 | 17420 | 17420 | 17420 | 6 |
| 230 | 20231116 | 155800 | 7108007340 | 17400 | 17410 | 17410 | 17400 | 246 |
| 231 | 20231116 | 155700 | 7103725050 | 17400 | 17410 | 17420 | 17400 | 1220 |
| 232 | 20231116 | 155600 | 7082496920 | 17410 | 17420 | 17420 | 17410 | 853 |
| 233 | 20231116 | 155500 | 7067641660 | 17420 | 17430 | 17430 | 17420 | 106 |
| 234 | 20231116 | 155400 | 7065794280 | 17430 | 17430 | 17430 | 17430 | 16 |
| 235 | 20231116 | 155300 | 7065515400 | 17430 | 17430 | 17440 | 17420 | 60 |
| 236 | 20231116 | 155200 | 7064469850 | 17430 | 17420 | 17430 | 17420 | 133 |
| 237 | 20231116 | 155100 | 7062151910 | 17430 | 17420 | 17430 | 17420 | 27 |
| 238 | 20231116 | 155000 | 7061681560 | 17420 | 17430 | 17430 | 17420 | 13 |
| 239 | 20231116 | 154900 | 7061454980 | 17430 | 17420 | 17430 | 17420 | 62 |
| 240 | 20231116 | 154800 | 7060374330 | 17410 | 17430 | 17430 | 17410 | 587 |
| 241 | 20231116 | 154700 | 7050149600 | 17430 | 17450 | 17450 | 17430 | 363 |
| 242 | 20231116 | 154600 | 7043821830 | 17450 | 17450 | 17450 | 17440 | 246 |
| 243 | 20231116 | 154500 | 7039531410 | 17450 | 17450 | 17460 | 17450 | 60 |
| 244 | 20231116 | 154400 | 7038484300 | 17450 | 17460 | 17460 | 17450 | 3 |
| 245 | 20231116 | 154300 | 7038431930 | 17460 | 17450 | 17460 | 17450 | 237 |
| 246 | 20231116 | 154200 | 7034294360 | 17450 | 17450 | 17460 | 17450 | 666 |
| 247 | 20231116 | 154100 | 7022672330 | 17450 | 17450 | 17460 | 17450 | 243 |
| 248 | 20231116 | 154000 | 7018430390 | 17450 | 17450 | 17450 | 17450 | 101 |
| 249 | 20231116 | 153900 | 7016667940 | 17450 | 17460 | 17460 | 17450 | 266 |
| 250 | 20231116 | 153800 | 7012023600 | 17460 | 17460 | 17470 | 17460 | 8 |
| 251 | 20231116 | 153700 | 7011883910 | 17460 | 17470 | 17470 | 17460 | 9 |
| 252 | 20231116 | 153600 | 7011726750 | 17440 | 17460 | 17470 | 17440 | 570 |
| 253 | 20231116 | 153500 | 7001778810 | 17450 | 17450 | 17450 | 17450 | 243 |
| 254 | 20231116 | 153400 | 6997538460 | 17450 | 17450 | 17460 | 17450 | 18 |
| 255 | 20231116 | 153300 | 6997224340 | 17450 | 17450 | 17460 | 17450 | 433 |
| 256 | 20231116 | 153200 | 6989668200 | 17450 | 17450 | 17450 | 17440 | 499 |
| 257 | 20231116 | 153100 | 6980962650 | 17440 | 17440 | 17440 | 17440 | 65 |
| 258 | 20231116 | 153000 | 6979829050 | 17440 | 17450 | 17460 | 17440 | 154 |
| 259 | 20231116 | 152900 | 6977141830 | 17450 | 17420 | 17450 | 17420 | 1274 |
| 260 | 20231116 | 152800 | 6954936080 | 17420 | 17410 | 17420 | 17410 | 333 |
| 261 | 20231116 | 152700 | 6949135990 | 17400 | 17390 | 17410 | 17390 | 279 |
| 262 | 20231116 | 152600 | 6944281350 | 17390 | 17390 | 17390 | 17380 | 133 |
| 263 | 20231116 | 152500 | 6941968530 | 17390 | 17400 | 17400 | 17390 | 102 |
| 264 | 20231116 | 152400 | 6940193740 | 17400 | 17360 | 17400 | 17360 | 11 |
| 265 | 20231116 | 152300 | 6940002740 | 17360 | 17400 | 17400 | 17360 | 92 |
| 266 | 20231116 | 152200 | 6938402060 | 17400 | 17380 | 17400 | 17380 | 295 |
| 267 | 20231116 | 152100 | 6933269240 | 17350 | 17350 | 17390 | 17350 | 78 |
| 268 | 20231116 | 152000 | 6931915880 | 17350 | 17350 | 17350 | 17350 | 521 |
| 269 | 20231116 | 151900 | 6922876530 | 17350 | 17360 | 17380 | 17350 | 855 |
| 270 | 20231116 | 151800 | 6908034070 | 17360 | 17400 | 17400 | 17360 | 328 |
| 271 | 20231116 | 151700 | 6902331710 | 17400 | 17380 | 17410 | 17380 | 466 |
| 272 | 20231116 | 151600 | 6894218770 | 17410 | 17410 | 17420 | 17380 | 592 |
| 273 | 20231116 | 151500 | 6883913350 | 17410 | 17340 | 17410 | 17340 | 3742 |
| 274 | 20231116 | 151400 | 6818917040 | 17340 | 17380 | 17380 | 17340 | 595 |
| 275 | 20231116 | 151300 | 6808583900 | 17380 | 17370 | 17380 | 17370 | 221 |
| 276 | 20231116 | 151200 | 6804743610 | 17370 | 17370 | 17390 | 17360 | 200 |
| 277 | 20231116 | 151100 | 6801269750 | 17350 | 17390 | 17390 | 17350 | 225 |
| 278 | 20231116 | 151000 | 6797363720 | 17380 | 17340 | 17380 | 17340 | 198 |
| 279 | 20231116 | 150900 | 6793922980 | 17380 | 17350 | 17380 | 17340 | 464 |
| 280 | 20231116 | 150800 | 6785863460 | 17390 | 17390 | 17390 | 17390 | 2 |
| 281 | 20231116 | 150700 | 6785828680 | 17340 | 17350 | 17410 | 17340 | 118 |
| 282 | 20231116 | 150600 | 6783778240 | 17330 | 17350 | 17350 | 17330 | 784 |
| 283 | 20231116 | 150500 | 6770182100 | 17350 | 17340 | 17350 | 17340 | 161 |
| 284 | 20231116 | 150400 | 6767390000 | 17340 | 17340 | 17350 | 17340 | 79 |
| 285 | 20231116 | 150300 | 6766020130 | 17330 | 17400 | 17400 | 17330 | 142 |
| 286 | 20231116 | 150200 | 6763553670 | 17320 | 17410 | 17410 | 17320 | 150 |
| 287 | 20231116 | 150100 | 6760951170 | 17320 | 17400 | 17420 | 17320 | 3198 |
| 288 | 20231116 | 150000 | 6705443700 | 17400 | 17390 | 17400 | 17390 | 423 |
| 289 | 20231116 | 145900 | 6698084000 | 17400 | 17380 | 17400 | 17370 | 543 |
| 290 | 20231116 | 145800 | 6688647050 | 17380 | 17380 | 17380 | 17380 | 578 |
| 291 | 20231116 | 145700 | 6678601410 | 17380 | 17380 | 17380 | 17380 | 252 |
| 292 | 20231116 | 145600 | 6674221650 | 17380 | 17360 | 17380 | 17360 | 561 |
| 293 | 20231116 | 145500 | 6664475230 | 17360 | 17360 | 17360 | 17360 | 87 |
| 294 | 20231116 | 145400 | 6662964910 | 17340 | 17350 | 17360 | 17340 | 89 |
| 295 | 20231116 | 145300 | 6661420000 | 17350 | 17350 | 17360 | 17350 | 95 |
| 296 | 20231116 | 145200 | 6659771590 | 17360 | 17360 | 17360 | 17330 | 499 |
| 297 | 20231116 | 145100 | 6651117840 | 17360 | 17370 | 17380 | 17360 | 392 |
| 298 | 20231116 | 145000 | 6644309960 | 17370 | 17370 | 17380 | 17370 | 192 |
| 299 | 20231116 | 144900 | 6640973350 | 17370 | 17380 | 17380 | 17370 | 856 |
| 300 | 20231116 | 144800 | 6626101820 | 17380 | 17380 | 17380 | 17370 | 129 |
| 301 | 20231116 | 144700 | 6623860470 | 17370 | 17400 | 17440 | 17370 | 210 |
| 302 | 20231116 | 144600 | 6620209560 | 17440 | 17440 | 17440 | 17440 | 46 |
| 303 | 20231116 | 144500 | 6619407320 | 17440 | 17440 | 17440 | 17380 | 538 |
| 304 | 20231116 | 144400 | 6610053760 | 17440 | 17440 | 17440 | 17440 | 27 |
| 305 | 20231116 | 144300 | 6609582880 | 17370 | 17370 | 17370 | 17370 | 310 |
| 306 | 20231116 | 144200 | 6604198180 | 17370 | 17440 | 17440 | 17370 | 518 |
| 307 | 20231116 | 144100 | 6595192520 | 17450 | 17460 | 17460 | 17430 | 182 |
| 308 | 20231116 | 144000 | 6592016220 | 17460 | 17450 | 17460 | 17440 | 136 |
| 309 | 20231116 | 143900 | 6589643370 | 17450 | 17470 | 17490 | 17450 | 147 |
| 310 | 20231116 | 143800 | 6587077180 | 17490 | 17480 | 17490 | 17450 | 175 |
| 311 | 20231116 | 143700 | 6584021030 | 17470 | 17480 | 17510 | 17450 | 1996 |
| 312 | 20231116 | 143600 | 6549096530 | 17480 | 17480 | 17480 | 17470 | 114 |
| 313 | 20231116 | 143500 | 6547103820 | 17480 | 17450 | 17480 | 17450 | 1347 |
| 314 | 20231116 | 143400 | 6523570430 | 17460 | 17410 | 17460 | 17360 | 1109 |
| 315 | 20231116 | 143300 | 6504259320 | 17420 | 17400 | 17420 | 17400 | 181 |
| 316 | 20231116 | 143200 | 6501107140 | 17410 | 17410 | 17410 | 17400 | 101 |
| 317 | 20231116 | 143100 | 6499348790 | 17410 | 17400 | 17410 | 17370 | 306 |
| 318 | 20231116 | 143000 | 6494025310 | 17400 | 17420 | 17420 | 17400 | 68 |
| 319 | 20231116 | 142900 | 6492841820 | 17420 | 17420 | 17420 | 17420 | 13 |
| 320 | 20231116 | 142800 | 6492615360 | 17430 | 17350 | 17430 | 17350 | 46 |
| 321 | 20231116 | 142700 | 6491814480 | 17340 | 17350 | 17350 | 17340 | 1182 |
| 322 | 20231116 | 142600 | 6471318500 | 17350 | 17330 | 17350 | 17330 | 1965 |
| 323 | 20231116 | 142500 | 6437243230 | 17330 | 17330 | 17330 | 17330 | 65 |
| 324 | 20231116 | 142400 | 6436116780 | 17330 | 17330 | 17330 | 17330 | 127 |
| 325 | 20231116 | 142300 | 6433915870 | 17330 | 17330 | 17330 | 17320 | 189 |
| 326 | 20231116 | 142200 | 6430640530 | 17330 | 17330 | 17330 | 17320 | 363 |
| 327 | 20231116 | 142100 | 6424349750 | 17330 | 17340 | 17340 | 17330 | 297 |
| 328 | 20231116 | 142000 | 6419199890 | 17350 | 17350 | 17380 | 17340 | 864 |
| 329 | 20231116 | 141900 | 6404210450 | 17360 | 17400 | 17430 | 17350 | 555 |
| 330 | 20231116 | 141800 | 6394564100 | 17420 | 17450 | 17450 | 17410 | 120 |
| 331 | 20231116 | 141700 | 6392472380 | 17450 | 17420 | 17450 | 17420 | 345 |
| 332 | 20231116 | 141600 | 6386457770 | 17420 | 17420 | 17420 | 17400 | 158 |
| 333 | 20231116 | 141500 | 6383705430 | 17420 | 17380 | 17420 | 17380 | 669 |
| 334 | 20231116 | 141400 | 6372068820 | 17380 | 17370 | 17380 | 17350 | 861 |
| 335 | 20231116 | 141300 | 6357109350 | 17370 | 17360 | 17370 | 17360 | 646 |
| 336 | 20231116 | 141200 | 6345889930 | 17370 | 17380 | 17380 | 17360 | 669 |
| 337 | 20231116 | 141100 | 6334270860 | 17380 | 17380 | 17380 | 17370 | 41 |
| 338 | 20231116 | 141000 | 6333558380 | 17380 | 17390 | 17390 | 17350 | 20 |
| 339 | 20231116 | 140900 | 6333210750 | 17340 | 17310 | 17340 | 17310 | 5 |
| 340 | 20231116 | 140800 | 6333124170 | 17340 | 17340 | 17340 | 17340 | 243 |
| 341 | 20231116 | 140700 | 6328910550 | 17300 | 17300 | 17300 | 17300 | 0 |
| 342 | 20231116 | 140600 | 6328910550 | 17300 | 17300 | 17300 | 17300 | 0 |
| 343 | 20231116 | 140500 | 6328910550 | 17300 | 17320 | 17390 | 17300 | 1006 |
| 344 | 20231116 | 140400 | 6311468880 | 17300 | 17300 | 17300 | 17300 | 0 |
| 345 | 20231116 | 140300 | 6311468880 | 17300 | 17300 | 17300 | 17300 | 36 |
| 346 | 20231116 | 140200 | 6310846080 | 17300 | 17300 | 17300 | 17300 | 111 |
| 347 | 20231116 | 140100 | 6308925780 | 17300 | 17300 | 17300 | 17300 | 50 |
| 348 | 20231116 | 140000 | 6308060780 | 17300 | 17310 | 17310 | 17300 | 79 |
| 349 | 20231116 | 135900 | 6306694050 | 17300 | 17310 | 17310 | 17300 | 365 |
| 350 | 20231116 | 135800 | 6300378840 | 17310 | 17320 | 17320 | 17310 | 11 |
| 351 | 20231116 | 135700 | 6300188420 | 17320 | 17330 | 17340 | 17320 | 982 |
| 352 | 20231116 | 135600 | 6283179980 | 17330 | 17340 | 17340 | 17330 | 52 |
| 353 | 20231116 | 135500 | 6282278360 | 17340 | 17340 | 17350 | 17340 | 53 |
| 354 | 20231116 | 135400 | 6281359010 | 17340 | 17320 | 17340 | 17320 | 228 |
| 355 | 20231116 | 135300 | 6277407710 | 17330 | 17330 | 17330 | 17330 | 358 |
| 356 | 20231116 | 135200 | 6271203570 | 17320 | 17330 | 17350 | 17320 | 434 |
| 357 | 20231116 | 135100 | 6263682340 | 17330 | 17300 | 17330 | 17300 | 580 |
| 358 | 20231116 | 135000 | 6253631390 | 17320 | 17320 | 17320 | 17210 | 1059 |
| 359 | 20231116 | 134900 | 6235347770 | 17320 | 17320 | 17320 | 17310 | 61 |
| 360 | 20231116 | 134800 | 6234291350 | 17320 | 17320 | 17320 | 17290 | 410 |
| 361 | 20231116 | 134700 | 6227190380 | 17320 | 17220 | 17320 | 17220 | 1216 |
| 362 | 20231116 | 134600 | 6206194230 | 17200 | 17220 | 17220 | 17200 | 147 |
| 363 | 20231116 | 134500 | 6203665020 | 17220 | 17210 | 17230 | 17200 | 147 |
| 364 | 20231116 | 134400 | 6201135890 | 17240 | 17250 | 17250 | 17240 | 90 |
| 365 | 20231116 | 134300 | 6199583400 | 17260 | 17200 | 17260 | 17160 | 590 |
| 366 | 20231116 | 134200 | 6189439920 | 17280 | 17260 | 17280 | 17140 | 1909 |
| 367 | 20231116 | 134100 | 6156621800 | 17270 | 17310 | 17310 | 17270 | 1576 |
| 368 | 20231116 | 134000 | 6129369650 | 17320 | 17320 | 17320 | 17320 | 57 |
| 369 | 20231116 | 133900 | 6128382410 | 17320 | 17320 | 17330 | 17310 | 1795 |
| 370 | 20231116 | 133800 | 6097295030 | 17330 | 17320 | 17330 | 17320 | 748 |
| 371 | 20231116 | 133700 | 6084338580 | 17320 | 17330 | 17330 | 17320 | 160 |
| 372 | 20231116 | 133600 | 6081566010 | 17330 | 17360 | 17360 | 17330 | 417 |
| 373 | 20231116 | 133500 | 6074337680 | 17360 | 17340 | 17360 | 17330 | 12 |
| 374 | 20231116 | 133400 | 6074129640 | 17330 | 17370 | 17370 | 17330 | 2231 |
| 375 | 20231116 | 133300 | 6035418710 | 17380 | 17390 | 17390 | 17380 | 134 |
| 376 | 20231116 | 133200 | 6033089700 | 17390 | 17390 | 17390 | 17380 | 459 |
| 377 | 20231116 | 133100 | 6025110440 | 17390 | 17410 | 17420 | 17390 | 963 |
| 378 | 20231116 | 133000 | 6008352950 | 17420 | 17430 | 17430 | 17420 | 297 |
| 379 | 20231116 | 132900 | 6003178070 | 17440 | 17460 | 17470 | 17440 | 426 |
| 380 | 20231116 | 132800 | 5995744860 | 17450 | 17450 | 17480 | 17450 | 356 |
| 381 | 20231116 | 132700 | 5989526600 | 17450 | 17450 | 17450 | 17450 | 28 |
| 382 | 20231116 | 132600 | 5989038000 | 17420 | 17430 | 17430 | 17420 | 219 |
| 383 | 20231116 | 132500 | 5985222730 | 17430 | 17420 | 17430 | 17420 | 216 |
| 384 | 20231116 | 132400 | 5981459990 | 17430 | 17430 | 17430 | 17430 | 100 |
| 385 | 20231116 | 132300 | 5979716990 | 17420 | 17470 | 17470 | 17420 | 64 |
| 386 | 20231116 | 132200 | 5978601880 | 17400 | 17400 | 17400 | 17400 | 0 |
| 387 | 20231116 | 132100 | 5978601880 | 17400 | 17470 | 17470 | 17400 | 258 |
| 388 | 20231116 | 132000 | 5974108280 | 17450 | 17410 | 17450 | 17410 | 2471 |
| 389 | 20231116 | 131900 | 5931046780 | 17410 | 17400 | 17410 | 17400 | 183 |
| 390 | 20231116 | 131800 | 5927862550 | 17400 | 17410 | 17410 | 17400 | 2293 |
| 391 | 20231116 | 131700 | 5887945230 | 17410 | 17420 | 17420 | 17410 | 201 |
| 392 | 20231116 | 131600 | 5884445560 | 17420 | 17420 | 17420 | 17420 | 138 |
| 393 | 20231116 | 131500 | 5882041600 | 17430 | 17440 | 17440 | 17420 | 1433 |
| 394 | 20231116 | 131400 | 5857063780 | 17430 | 17460 | 17460 | 17430 | 1908 |
| 395 | 20231116 | 131300 | 5823794760 | 17460 | 17470 | 17470 | 17450 | 786 |
| 396 | 20231116 | 131200 | 5810075380 | 17490 | 17490 | 17490 | 17460 | 204 |
| 397 | 20231116 | 131100 | 5806510890 | 17470 | 17520 | 17520 | 17470 | 2814 |
| 398 | 20231116 | 131000 | 5757286840 | 17520 | 17520 | 17520 | 17520 | 4 |
| 399 | 20231116 | 130900 | 5757216760 | 17510 | 17520 | 17530 | 17510 | 118 |
| 400 | 20231116 | 130800 | 5755149260 | 17520 | 17530 | 17530 | 17520 | 420 |
| 401 | 20231116 | 130700 | 5747788230 | 17530 | 17530 | 17530 | 17530 | 5 |
| 402 | 20231116 | 130600 | 5747700580 | 17530 | 17540 | 17540 | 17530 | 145 |
| 403 | 20231116 | 130500 | 5745158310 | 17540 | 17530 | 17540 | 17530 | 54 |
| 404 | 20231116 | 130400 | 5744211480 | 17530 | 17540 | 17540 | 17530 | 55 |
| 405 | 20231116 | 130300 | 5743247280 | 17540 | 17560 | 17560 | 17540 | 330 |
| 406 | 20231116 | 130200 | 5737456650 | 17560 | 17550 | 17560 | 17550 | 31 |
| 407 | 20231116 | 130100 | 5736912590 | 17550 | 17550 | 17550 | 17550 | 274 |
| 408 | 20231116 | 130000 | 5732103890 | 17550 | 17600 | 17600 | 17550 | 321 |
| 409 | 20231116 | 125900 | 5726463690 | 17600 | 17610 | 17610 | 17600 | 107 |
| 410 | 20231116 | 125800 | 5724579720 | 17610 | 17610 | 17610 | 17530 | 153 |
| 411 | 20231116 | 125700 | 5721885470 | 17610 | 17570 | 17610 | 17570 | 501 |
| 412 | 20231116 | 125600 | 5713070170 | 17570 | 17530 | 17570 | 17530 | 853 |
| 413 | 20231116 | 125500 | 5698088720 | 17530 | 17540 | 17540 | 17520 | 84 |
| 414 | 20231116 | 125400 | 5696616460 | 17520 | 17540 | 17560 | 17520 | 522 |
| 415 | 20231116 | 125300 | 5687461460 | 17540 | 17550 | 17550 | 17540 | 890 |
| 416 | 20231116 | 125200 | 5671842920 | 17550 | 17540 | 17550 | 17540 | 66 |
| 417 | 20231116 | 125100 | 5670684670 | 17540 | 17550 | 17560 | 17540 | 170 |
| 418 | 20231116 | 125000 | 5667700530 | 17560 | 17570 | 17570 | 17560 | 787 |
| 419 | 20231116 | 124900 | 5653874670 | 17590 | 17610 | 17610 | 17580 | 187 |
| 420 | 20231116 | 124800 | 5650586870 | 17610 | 17590 | 17610 | 17590 | 216 |
| 421 | 20231116 | 124700 | 5646786800 | 17590 | 17640 | 17640 | 17580 | 325 |
| 422 | 20231116 | 124600 | 5641067810 | 17640 | 17650 | 17650 | 17600 | 381 |
| 423 | 20231116 | 124500 | 5634356600 | 17650 | 17650 | 17650 | 17610 | 444 |
| 424 | 20231116 | 124400 | 5626524350 | 17650 | 17650 | 17650 | 17650 | 95 |
| 425 | 20231116 | 124300 | 5624847600 | 17610 | 17610 | 17650 | 17600 | 531 |
| 426 | 20231116 | 124200 | 5615485210 | 17650 | 17570 | 17650 | 17570 | 531 |
| 427 | 20231116 | 124100 | 5606127960 | 17580 | 17580 | 17590 | 17570 | 214 |
| 428 | 20231116 | 124000 | 5602366780 | 17580 | 17580 | 17590 | 17580 | 473 |
| 429 | 20231116 | 123900 | 5594050690 | 17580 | 17620 | 17630 | 17580 | 347 |
| 430 | 20231116 | 123800 | 5587942210 | 17620 | 17570 | 17620 | 17570 | 7435 |
| 431 | 20231116 | 123700 | 5457157190 | 17570 | 17560 | 17570 | 17560 | 252 |
| 432 | 20231116 | 123600 | 5452730540 | 17500 | 17550 | 17570 | 17500 | 960 |
| 433 | 20231116 | 123500 | 5435879940 | 17540 | 17500 | 17540 | 17500 | 801 |
| 434 | 20231116 | 123400 | 5421846440 | 17500 | 17500 | 17500 | 17470 | 1521 |
| 435 | 20231116 | 123300 | 5395233180 | 17500 | 17470 | 17500 | 17470 | 1130 |
| 436 | 20231116 | 123200 | 5375470970 | 17470 | 17480 | 17480 | 17470 | 786 |
| 437 | 20231116 | 123100 | 5361735330 | 17480 | 17500 | 17500 | 17480 | 1373 |
| 438 | 20231116 | 123000 | 5337712850 | 17500 | 17530 | 17530 | 17500 | 1268 |
| 439 | 20231116 | 122900 | 5315512520 | 17520 | 17540 | 17540 | 17520 | 1440 |
| 440 | 20231116 | 122800 | 5290270370 | 17540 | 17530 | 17540 | 17530 | 746 |
| 441 | 20231116 | 122700 | 5277186720 | 17530 | 17590 | 17590 | 17530 | 3077 |
| 442 | 20231116 | 122600 | 5223172440 | 17570 | 17590 | 17590 | 17570 | 895 |
| 443 | 20231116 | 122500 | 5207437770 | 17590 | 17590 | 17600 | 17590 | 616 |
| 444 | 20231116 | 122400 | 5196602260 | 17590 | 17610 | 17610 | 17590 | 1336 |
| 445 | 20231116 | 122300 | 5173088250 | 17610 | 17610 | 17610 | 17600 | 386 |
| 446 | 20231116 | 122200 | 5166294060 | 17610 | 17610 | 17620 | 17610 | 570 |
| 447 | 20231116 | 122100 | 5156255930 | 17610 | 17610 | 17620 | 17610 | 937 |
| 448 | 20231116 | 122000 | 5139754240 | 17610 | 17640 | 17650 | 17610 | 1176 |
| 449 | 20231116 | 121900 | 5119034860 | 17650 | 17670 | 17670 | 17650 | 729 |
| 450 | 20231116 | 121800 | 5106164900 | 17670 | 17670 | 17700 | 17650 | 173 |
| 451 | 20231116 | 121700 | 5103107030 | 17670 | 17700 | 17700 | 17670 | 14 |
| 452 | 20231116 | 121600 | 5102859440 | 17700 | 17710 | 17710 | 17650 | 2150 |
| 453 | 20231116 | 121500 | 5064888050 | 17670 | 17680 | 17710 | 17670 | 1241 |
| 454 | 20231116 | 121400 | 5042931010 | 17680 | 17680 | 17680 | 17660 | 1147 |
| 455 | 20231116 | 121300 | 5022658380 | 17680 | 17680 | 17700 | 17680 | 603 |
| 456 | 20231116 | 121200 | 5011985900 | 17700 | 17700 | 17710 | 17700 | 1345 |
| 457 | 20231116 | 121100 | 4988178820 | 17710 | 17710 | 17720 | 17700 | 579 |
| 458 | 20231116 | 121000 | 4977922800 | 17710 | 17700 | 17720 | 17700 | 602 |
| 459 | 20231116 | 120900 | 4967262630 | 17720 | 17660 | 17720 | 17660 | 1469 |
| 460 | 20231116 | 120800 | 4941274650 | 17660 | 17670 | 17680 | 17660 | 350 |
| 461 | 20231116 | 120700 | 4935090950 | 17670 | 17690 | 17700 | 17670 | 325 |
| 462 | 20231116 | 120600 | 4929339420 | 17690 | 17700 | 17700 | 17680 | 645 |
| 463 | 20231116 | 120500 | 4917924680 | 17710 | 17690 | 17710 | 17670 | 1153 |
| 464 | 20231116 | 120400 | 4897530410 | 17690 | 17670 | 17690 | 17660 | 938 |
| 465 | 20231116 | 120300 | 4880954790 | 17670 | 17690 | 17690 | 17670 | 459 |
| 466 | 20231116 | 120200 | 4872841750 | 17670 | 17660 | 17700 | 17660 | 2980 |
| 467 | 20231116 | 120100 | 4820136850 | 17660 | 17630 | 17670 | 17620 | 2628 |
| 468 | 20231116 | 120000 | 4773779280 | 17630 | 17650 | 17650 | 17610 | 547 |
| 469 | 20231116 | 115900 | 4764133850 | 17640 | 17650 | 17660 | 17600 | 5714 |
| 470 | 20231116 | 115800 | 4663489560 | 17660 | 17670 | 17670 | 17640 | 2015 |
| 471 | 20231116 | 115700 | 4627906980 | 17660 | 17670 | 17670 | 17660 | 1285 |
| 472 | 20231116 | 115600 | 4605203330 | 17670 | 17680 | 17680 | 17660 | 472 |
| 473 | 20231116 | 115500 | 4596864060 | 17680 | 17670 | 17680 | 17670 | 305 |
| 474 | 20231116 | 115400 | 4591473930 | 17680 | 17690 | 17700 | 17670 | 1287 |
| 475 | 20231116 | 115300 | 4568719820 | 17690 | 17710 | 17720 | 17690 | 1443 |
| 476 | 20231116 | 115200 | 4543168050 | 17710 | 17740 | 17740 | 17710 | 551 |
| 477 | 20231116 | 115100 | 4533408800 | 17760 | 17770 | 17780 | 17690 | 3844 |
| 478 | 20231116 | 115000 | 4465242760 | 17780 | 17780 | 17800 | 17740 | 1225 |
| 479 | 20231116 | 114900 | 4443478740 | 17780 | 17780 | 17800 | 17770 | 1424 |
| 480 | 20231116 | 114800 | 4418159790 | 17780 | 17780 | 17790 | 17770 | 1589 |
| 481 | 20231116 | 114700 | 4389907890 | 17780 | 17800 | 17800 | 17710 | 2145 |
| 482 | 20231116 | 114600 | 4351854290 | 17720 | 17680 | 17810 | 17660 | 15275 |
| 483 | 20231116 | 114500 | 4080721230 | 17680 | 17640 | 17690 | 17630 | 3132 |
| 484 | 20231116 | 114400 | 4025411200 | 17640 | 17650 | 17660 | 17620 | 2364 |
| 485 | 20231116 | 114300 | 3983743130 | 17670 | 17670 | 17690 | 17610 | 4468 |
| 486 | 20231116 | 114200 | 3904807590 | 17670 | 17690 | 17690 | 17660 | 4462 |
| 487 | 20231116 | 114100 | 3825958160 | 17690 | 17730 | 17740 | 17650 | 5475 |
| 488 | 20231116 | 114000 | 3729021010 | 17730 | 17640 | 17740 | 17630 | 12785 |
| 489 | 20231116 | 113900 | 3502674940 | 17650 | 17580 | 17660 | 17530 | 5472 |
| 490 | 20231116 | 113800 | 3406386710 | 17580 | 17570 | 17590 | 17470 | 5007 |
| 491 | 20231116 | 113700 | 3318641620 | 17570 | 17710 | 17710 | 17460 | 14169 |
| 492 | 20231116 | 113600 | 3068841200 | 17690 | 17750 | 17750 | 17660 | 8076 |
| 493 | 20231116 | 113500 | 2925938420 | 17660 | 17840 | 17850 | 17620 | 12879 |
| 494 | 20231116 | 113400 | 2697781240 | 17830 | 17100 | 17830 | 17100 | 33070 |
| 495 | 20231116 | 113300 | 2120019140 | 17090 | 17090 | 17090 | 17090 | 555 |
| 496 | 20231116 | 113200 | 2110534190 | 17040 | 17030 | 17040 | 17030 | 147 |
| 497 | 20231116 | 113100 | 2108030410 | 17030 | 17030 | 17030 | 17020 | 134 |
| 498 | 20231116 | 113000 | 2105748700 | 17030 | 17040 | 17040 | 17030 | 412 |
| 499 | 20231116 | 112900 | 2098730650 | 17040 | 17070 | 17070 | 17040 | 36 |
| 500 | 20231116 | 112800 | 2098116610 | 17100 | 17070 | 17100 | 17050 | 337 |
| 501 | 20231116 | 112700 | 2092360640 | 17060 | 17100 | 17100 | 17060 | 53 |
| 502 | 20231116 | 112600 | 2091455440 | 17050 | 17100 | 17100 | 17050 | 611 |
| 503 | 20231116 | 112500 | 2081017910 | 17090 | 17070 | 17100 | 17070 | 206 |
| 504 | 20231116 | 112400 | 2077497460 | 17120 | 17080 | 17120 | 17080 | 34 |
| 505 | 20231116 | 112300 | 2076916700 | 17080 | 17110 | 17130 | 17080 | 610 |
| 506 | 20231116 | 112200 | 2066475990 | 17140 | 17140 | 17140 | 17120 | 578 |
| 507 | 20231116 | 112100 | 2056573810 | 17140 | 17080 | 17150 | 17080 | 5415 |
| 508 | 20231116 | 112000 | 1963833170 | 17080 | 17080 | 17090 | 17080 | 239 |
| 509 | 20231116 | 111900 | 1959751030 | 17080 | 17070 | 17080 | 17070 | 427 |
| 510 | 20231116 | 111800 | 1952460110 | 17070 | 17060 | 17070 | 17060 | 246 |
| 511 | 20231116 | 111700 | 1948262350 | 17060 | 17060 | 17060 | 17060 | 673 |
| 512 | 20231116 | 111600 | 1936780970 | 17060 | 17030 | 17060 | 17000 | 496 |
| 513 | 20231116 | 111500 | 1928324850 | 17030 | 17040 | 17040 | 17030 | 25 |
| 514 | 20231116 | 111400 | 1927899090 | 16940 | 17030 | 17050 | 16940 | 408 |
| 515 | 20231116 | 111300 | 1920951710 | 17030 | 16940 | 17030 | 16880 | 4063 |
| 516 | 20231116 | 111200 | 1851896700 | 16950 | 16890 | 16950 | 16880 | 1320 |
| 517 | 20231116 | 111100 | 1829579310 | 16890 | 16890 | 16900 | 16890 | 389 |
| 518 | 20231116 | 111000 | 1823008560 | 16900 | 16930 | 16930 | 16890 | 3261 |
| 519 | 20231116 | 110900 | 1767878170 | 16940 | 16950 | 16950 | 16930 | 16 |
| 520 | 20231116 | 110800 | 1767607150 | 16950 | 16920 | 16950 | 16920 | 1521 |
| 521 | 20231116 | 110700 | 1741871650 | 16910 | 16920 | 16920 | 16910 | 376 |
| 522 | 20231116 | 110600 | 1735512400 | 16920 | 16920 | 16920 | 16910 | 1546 |
| 523 | 20231116 | 110500 | 1709357540 | 16920 | 16950 | 16950 | 16920 | 27 |
| 524 | 20231116 | 110400 | 1708900550 | 16950 | 16930 | 16950 | 16910 | 846 |
| 525 | 20231116 | 110300 | 1694586140 | 16950 | 16950 | 16970 | 16930 | 1143 |
| 526 | 20231116 | 110200 | 1675216830 | 16950 | 16970 | 16970 | 16950 | 411 |
| 527 | 20231116 | 110100 | 1668245400 | 16970 | 17000 | 17000 | 16970 | 1482 |
| 528 | 20231116 | 110000 | 1643095830 | 16970 | 16990 | 17000 | 16970 | 457 |
| 529 | 20231116 | 105900 | 1635330540 | 16990 | 16990 | 16990 | 16980 | 278 |
| 530 | 20231116 | 105800 | 1630609540 | 16980 | 16980 | 16980 | 16980 | 100 |
| 531 | 20231116 | 105700 | 1628911540 | 16980 | 17010 | 17010 | 16970 | 584 |
| 532 | 20231116 | 105600 | 1618999390 | 17010 | 16980 | 17010 | 16980 | 99 |
| 533 | 20231116 | 105500 | 1617318040 | 16980 | 16980 | 16980 | 16980 | 545 |
| 534 | 20231116 | 105400 | 1608063940 | 16980 | 16990 | 17010 | 16980 | 139 |
| 535 | 20231116 | 105300 | 1605702480 | 16980 | 16980 | 17000 | 16980 | 779 |
| 536 | 20231116 | 105200 | 1592472250 | 16980 | 16980 | 17000 | 16980 | 562 |
| 537 | 20231116 | 105100 | 1582928010 | 16980 | 17000 | 17010 | 16970 | 917 |
| 538 | 20231116 | 105000 | 1567351300 | 17010 | 17030 | 17030 | 17010 | 422 |
| 539 | 20231116 | 104900 | 1560169860 | 17030 | 17050 | 17050 | 17030 | 150 |
| 540 | 20231116 | 104800 | 1557613820 | 17050 | 17100 | 17100 | 17040 | 721 |
| 541 | 20231116 | 104700 | 1545309980 | 17100 | 17130 | 17130 | 17100 | 1314 |
| 542 | 20231116 | 104600 | 1522808240 | 17140 | 17110 | 17140 | 17110 | 1267 |
| 543 | 20231116 | 104500 | 1501120690 | 17110 | 17110 | 17110 | 17100 | 97 |
| 544 | 20231116 | 104400 | 1499461050 | 17110 | 17090 | 17110 | 17080 | 1365 |
| 545 | 20231116 | 104300 | 1476116290 | 17090 | 17080 | 17090 | 17080 | 209 |
| 546 | 20231116 | 104200 | 1472545310 | 17080 | 17010 | 17080 | 16960 | 748 |
| 547 | 20231116 | 104100 | 1459841130 | 16950 | 16950 | 17000 | 16950 | 579 |
| 548 | 20231116 | 104000 | 1450019450 | 16940 | 16960 | 17000 | 16930 | 623 |
| 549 | 20231116 | 103900 | 1439456170 | 16960 | 16960 | 16960 | 16950 | 72 |
| 550 | 20231116 | 103800 | 1438235060 | 16960 | 16980 | 16980 | 16930 | 201 |
| 551 | 20231116 | 103700 | 1434826720 | 16960 | 17060 | 17090 | 16950 | 4799 |
| 552 | 20231116 | 103600 | 1353184900 | 17090 | 17090 | 17090 | 17060 | 795 |
| 553 | 20231116 | 103500 | 1339613480 | 17090 | 17100 | 17110 | 17090 | 1270 |
| 554 | 20231116 | 103400 | 1317898370 | 17100 | 17100 | 17100 | 17100 | 261 |
| 555 | 20231116 | 103300 | 1313435270 | 17100 | 17110 | 17110 | 17100 | 171 |
| 556 | 20231116 | 103200 | 1310511130 | 17100 | 17100 | 17100 | 17050 | 361 |
| 557 | 20231116 | 103100 | 1304344030 | 17100 | 17110 | 17110 | 17050 | 1348 |
| 558 | 20231116 | 103000 | 1281306150 | 17100 | 17140 | 17140 | 17100 | 811 |
| 559 | 20231116 | 102900 | 1267436930 | 17130 | 17170 | 17170 | 17110 | 2165 |
| 560 | 20231116 | 102800 | 1230338650 | 17170 | 17160 | 17170 | 17150 | 550 |
| 561 | 20231116 | 102700 | 1220902500 | 17150 | 17130 | 17150 | 17100 | 2394 |
| 562 | 20231116 | 102600 | 1179880580 | 17100 | 17130 | 17140 | 17100 | 2045 |
| 563 | 20231116 | 102500 | 1144894690 | 17140 | 17160 | 17160 | 17140 | 679 |
| 564 | 20231116 | 102400 | 1133253430 | 17150 | 17140 | 17190 | 17130 | 2416 |
| 565 | 20231116 | 102300 | 1091806500 | 17150 | 17140 | 17150 | 17140 | 1686 |
| 566 | 20231116 | 102200 | 1062902290 | 17140 | 17050 | 17140 | 17050 | 2968 |
| 567 | 20231116 | 102100 | 1012151380 | 17050 | 17090 | 17090 | 17040 | 684 |
| 568 | 20231116 | 102000 | 1000487180 | 17050 | 17060 | 17100 | 17020 | 1110 |
| 569 | 20231116 | 101900 | 981548930 | 17070 | 17100 | 17100 | 17070 | 4514 |
| 570 | 20231116 | 101800 | 904432400 | 17100 | 17090 | 17100 | 17070 | 2283 |
| 571 | 20231116 | 101700 | 865421880 | 17080 | 16970 | 17080 | 16970 | 3046 |
| 572 | 20231116 | 101600 | 813487490 | 16950 | 16870 | 16960 | 16870 | 3360 |
| 573 | 20231116 | 101500 | 756559180 | 16860 | 16950 | 16950 | 16840 | 2444 |
| 574 | 20231116 | 101400 | 715352280 | 16950 | 16880 | 16950 | 16840 | 3221 |
| 575 | 20231116 | 101300 | 661006990 | 16880 | 16980 | 16980 | 16840 | 4449 |
| 576 | 20231116 | 101200 | 585942450 | 16980 | 16970 | 16980 | 16940 | 1489 |
| 577 | 20231116 | 101100 | 560685580 | 16970 | 16950 | 16970 | 16890 | 662 |
| 578 | 20231116 | 101000 | 549495930 | 16950 | 16970 | 16970 | 16890 | 4523 |
| 579 | 20231116 | 100900 | 472903610 | 16970 | 16980 | 17000 | 16960 | 2685 |
| 580 | 20231116 | 100800 | 427362300 | 16980 | 17000 | 17060 | 16950 | 1264 |
| 581 | 20231116 | 100700 | 405905510 | 17000 | 17060 | 17060 | 17000 | 4255 |
| 582 | 20231116 | 100600 | 333496150 | 17060 | 17080 | 17080 | 17010 | 969 |
| 583 | 20231116 | 100500 | 316961620 | 17080 | 17050 | 17080 | 16970 | 336 |
| 584 | 20231116 | 100400 | 311241440 | 17050 | 16930 | 17050 | 16800 | 4367 |
| 585 | 20231116 | 100300 | 237350820 | 16930 | 17080 | 17080 | 16920 | 4623 |
| 586 | 20231116 | 100200 | 158754550 | 17090 | 17100 | 17150 | 17090 | 3892 |
| 587 | 20231116 | 100100 | 92205040 | 17100 | 17150 | 17150 | 17100 | 1525 |
| 588 | 20231116 | 100000 | 66119790 | 17150 | 17290 | 17290 | 17150 | 3838 |