30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 41240 |
| 3 | 20231117 | 185200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20231117 | 185100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20231117 | 185000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20231117 | 184900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20231117 | 184800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20231117 | 184700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20231117 | 184600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20231117 | 184500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20231117 | 184400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20231117 | 184300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20231117 | 184200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20231117 | 184100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20231117 | 184000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20231117 | 183900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20231117 | 183800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20231117 | 183700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20231117 | 183600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20231117 | 183500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20231117 | 183400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20231117 | 183300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20231117 | 183200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20231117 | 183100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20231117 | 183000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20231117 | 182900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20231117 | 182800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20231117 | 182700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20231117 | 182600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20231117 | 182500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20231117 | 182400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20231117 | 182300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 41240 |
| 33 | 20231117 | 182200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20231117 | 182100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20231117 | 182000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20231117 | 181900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20231117 | 181800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20231117 | 181700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20231117 | 181600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20231117 | 181500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20231117 | 181400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20231117 | 181300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20231117 | 181200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20231117 | 181100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20231117 | 181000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20231117 | 180900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20231117 | 180800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20231117 | 180700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20231117 | 180600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20231117 | 180500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20231117 | 180400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20231117 | 180300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20231117 | 180200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20231117 | 180100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20231117 | 180000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20231117 | 175900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20231117 | 175800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20231117 | 175700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20231117 | 175600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20231117 | 175500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20231117 | 175400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20231117 | 175300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 41240 |
| 63 | 20231117 | 175200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20231117 | 175100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20231117 | 175000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20231117 | 174900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20231117 | 174800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20231117 | 174700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20231117 | 174600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20231117 | 174500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20231117 | 174400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20231117 | 174300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20231117 | 174200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20231117 | 174100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20231117 | 174000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20231117 | 173900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20231117 | 173800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20231117 | 173700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20231117 | 173600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20231117 | 173500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20231117 | 173400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20231117 | 173300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20231117 | 173200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20231117 | 173100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20231117 | 173000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20231117 | 172900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20231117 | 172800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20231117 | 172700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20231117 | 172600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20231117 | 172500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20231117 | 172400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20231117 | 172300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 41240 |
| 93 | 20231117 | 172200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20231117 | 172100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20231117 | 172000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20231117 | 171900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20231117 | 171800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20231117 | 171700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20231117 | 171600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20231117 | 171500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20231117 | 171400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20231117 | 171300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20231117 | 171200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20231117 | 171100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20231117 | 171000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20231117 | 170900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20231117 | 170800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20231117 | 170700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20231117 | 170600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20231117 | 170500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20231117 | 170400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20231117 | 170300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20231117 | 170200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20231117 | 170100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20231117 | 170000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20231117 | 165900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20231117 | 165800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20231117 | 165700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20231117 | 165600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20231117 | 165500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20231117 | 165400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20231117 | 165300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 41240 |
| 123 | 20231117 | 165200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20231117 | 165100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20231117 | 165000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20231117 | 164900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20231117 | 164800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20231117 | 164700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20231117 | 164600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20231117 | 164500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20231117 | 164400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20231117 | 164300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20231117 | 164200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20231117 | 164100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20231117 | 164000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20231117 | 163900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20231117 | 163800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20231117 | 163700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20231117 | 163600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20231117 | 163500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20231117 | 163400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20231117 | 163300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20231117 | 163200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20231117 | 163100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20231117 | 163000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20231117 | 162900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20231117 | 162800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20231117 | 162700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20231117 | 162600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20231117 | 162500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20231117 | 162400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20231117 | 162300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 41240 |
| 153 | 20231117 | 162200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20231117 | 162100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20231117 | 162000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20231117 | 161900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20231117 | 161800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20231117 | 161700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20231117 | 161600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20231117 | 161500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20231117 | 161400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20231117 | 161300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20231117 | 161200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20231117 | 161100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20231117 | 161000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20231117 | 160900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20231117 | 160800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20231117 | 160700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20231117 | 160600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20231117 | 160500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20231117 | 160400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20231117 | 160300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20231117 | 160200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20231117 | 160100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20231117 | 160000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20231117 | 155900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20231117 | 155800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20231117 | 155700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20231117 | 155600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20231117 | 155500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20231117 | 155400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20231117 | 155300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 41240 |
| 183 | 20231117 | 155200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20231117 | 155100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20231117 | 155000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20231117 | 154900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20231117 | 154800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20231117 | 154700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20231117 | 154600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20231117 | 154500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20231117 | 154400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20231117 | 154300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20231117 | 154200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20231117 | 154100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20231117 | 154000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20231117 | 153900 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20231117 | 153800 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20231117 | 153700 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20231117 | 153600 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20231117 | 153500 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20231117 | 153400 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 202 | 20231117 | 153300 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 203 | 20231117 | 153200 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 204 | 20231117 | 153100 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 205 | 20231117 | 153000 | 5825243020 | 6550 | 6550 | 6550 | 6550 | 41240 |
| 206 | 20231117 | 152900 | 5555121020 | 6570 | 6570 | 6570 | 6570 | 0 |
| 207 | 20231117 | 152800 | 5555121020 | 6570 | 6570 | 6570 | 6570 | 0 |
| 208 | 20231117 | 152700 | 5555121020 | 6570 | 6570 | 6570 | 6570 | 0 |
| 209 | 20231117 | 152600 | 5555121020 | 6570 | 6570 | 6570 | 6570 | 0 |
| 210 | 20231117 | 152500 | 5555121020 | 6570 | 6570 | 6570 | 6570 | 0 |
| 211 | 20231117 | 152400 | 5555121020 | 6570 | 6570 | 6570 | 6570 | 0 |
| 212 | 20231117 | 152300 | 5555121020 | 6570 | 6570 | 6570 | 6570 | 0 |
| 213 | 20231117 | 152200 | 5555121020 | 6570 | 6570 | 6570 | 6570 | 0 |
| 214 | 20231117 | 152100 | 5555121020 | 6570 | 6570 | 6570 | 6570 | 0 |
| 215 | 20231117 | 152000 | 5555121020 | 6570 | 6570 | 6570 | 6570 | 0 |
| 216 | 20231117 | 151900 | 5555121020 | 6570 | 6560 | 6570 | 6550 | 4930 |
| 217 | 20231117 | 151800 | 5522776160 | 6570 | 6560 | 6570 | 6550 | 4355 |
| 218 | 20231117 | 151700 | 5494208210 | 6560 | 6580 | 6580 | 6560 | 3411 |
| 219 | 20231117 | 151600 | 5471786560 | 6570 | 6580 | 6580 | 6570 | 779 |
| 220 | 20231117 | 151500 | 5466661770 | 6580 | 6580 | 6580 | 6570 | 1009 |
| 221 | 20231117 | 151400 | 5460023910 | 6570 | 6570 | 6590 | 6550 | 5052 |
| 222 | 20231117 | 151300 | 5426805540 | 6570 | 6560 | 6570 | 6560 | 3139 |
| 223 | 20231117 | 151200 | 5406200490 | 6560 | 6560 | 6570 | 6560 | 1346 |
| 224 | 20231117 | 151100 | 5397357830 | 6570 | 6570 | 6570 | 6570 | 987 |
| 225 | 20231117 | 151000 | 5390873240 | 6570 | 6560 | 6570 | 6550 | 4417 |
| 226 | 20231117 | 150900 | 5361899870 | 6570 | 6560 | 6570 | 6560 | 783 |
| 227 | 20231117 | 150800 | 5356756830 | 6570 | 6570 | 6580 | 6560 | 3128 |
| 228 | 20231117 | 150700 | 5336217390 | 6580 | 6590 | 6600 | 6580 | 2223 |
| 229 | 20231117 | 150600 | 5321572550 | 6600 | 6590 | 6600 | 6580 | 1821 |
| 230 | 20231117 | 150500 | 5309572780 | 6600 | 6570 | 6610 | 6560 | 3490 |
| 231 | 20231117 | 150400 | 5286620690 | 6580 | 6570 | 6600 | 6550 | 1817 |
| 232 | 20231117 | 150300 | 5274677380 | 6570 | 6590 | 6600 | 6570 | 2432 |
| 233 | 20231117 | 150200 | 5258653400 | 6600 | 6600 | 6610 | 6590 | 549 |
| 234 | 20231117 | 150100 | 5255029790 | 6600 | 6580 | 6600 | 6580 | 467 |
| 235 | 20231117 | 150000 | 5251948510 | 6590 | 6610 | 6610 | 6590 | 732 |
| 236 | 20231117 | 145900 | 5247113070 | 6610 | 6610 | 6610 | 6560 | 6426 |
| 237 | 20231117 | 145800 | 5204856000 | 6600 | 6580 | 6600 | 6580 | 1653 |
| 238 | 20231117 | 145700 | 5193946820 | 6580 | 6610 | 6620 | 6580 | 1508 |
| 239 | 20231117 | 145600 | 5183998730 | 6600 | 6600 | 6610 | 6590 | 355 |
| 240 | 20231117 | 145500 | 5181655260 | 6600 | 6590 | 6610 | 6590 | 586 |
| 241 | 20231117 | 145400 | 5177788980 | 6600 | 6610 | 6620 | 6600 | 1260 |
| 242 | 20231117 | 145300 | 5169462720 | 6610 | 6620 | 6620 | 6600 | 1054 |
| 243 | 20231117 | 145200 | 5162492830 | 6630 | 6610 | 6630 | 6610 | 654 |
| 244 | 20231117 | 145100 | 5158164460 | 6620 | 6620 | 6630 | 6610 | 1067 |
| 245 | 20231117 | 145000 | 5151101240 | 6630 | 6630 | 6630 | 6620 | 1519 |
| 246 | 20231117 | 144900 | 5141042010 | 6640 | 6630 | 6640 | 6620 | 2568 |
| 247 | 20231117 | 144800 | 5124029360 | 6630 | 6620 | 6630 | 6610 | 1349 |
| 248 | 20231117 | 144700 | 5115091650 | 6630 | 6610 | 6630 | 6600 | 1130 |
| 249 | 20231117 | 144600 | 5107616830 | 6610 | 6610 | 6630 | 6610 | 1390 |
| 250 | 20231117 | 144500 | 5098413390 | 6620 | 6600 | 6680 | 6590 | 16272 |
| 251 | 20231117 | 144400 | 4990100820 | 6600 | 6600 | 6600 | 6580 | 1720 |
| 252 | 20231117 | 144300 | 4978766760 | 6590 | 6580 | 6590 | 6570 | 1532 |
| 253 | 20231117 | 144200 | 4968674380 | 6580 | 6570 | 6580 | 6570 | 1463 |
| 254 | 20231117 | 144100 | 4959048530 | 6580 | 6580 | 6580 | 6560 | 601 |
| 255 | 20231117 | 144000 | 4955096140 | 6580 | 6560 | 6580 | 6560 | 1579 |
| 256 | 20231117 | 143900 | 4944714770 | 6570 | 6580 | 6580 | 6560 | 574 |
| 257 | 20231117 | 143800 | 4940942760 | 6580 | 6590 | 6600 | 6560 | 1427 |
| 258 | 20231117 | 143700 | 4931551670 | 6580 | 6540 | 6580 | 6530 | 15544 |
| 259 | 20231117 | 143600 | 4829722090 | 6540 | 6540 | 6540 | 6530 | 649 |
| 260 | 20231117 | 143500 | 4825478640 | 6540 | 6540 | 6540 | 6530 | 1005 |
| 261 | 20231117 | 143400 | 4818905980 | 6530 | 6530 | 6540 | 6520 | 4758 |
| 262 | 20231117 | 143300 | 4787862190 | 6530 | 6540 | 6540 | 6530 | 244 |
| 263 | 20231117 | 143200 | 4786267520 | 6540 | 6520 | 6540 | 6520 | 852 |
| 264 | 20231117 | 143100 | 4780704380 | 6520 | 6510 | 6520 | 6510 | 1377 |
| 265 | 20231117 | 143000 | 4771736760 | 6510 | 6540 | 6540 | 6500 | 7981 |
| 266 | 20231117 | 142900 | 4719756730 | 6540 | 6540 | 6540 | 6520 | 1454 |
| 267 | 20231117 | 142800 | 4710261670 | 6540 | 6530 | 6540 | 6530 | 250 |
| 268 | 20231117 | 142700 | 4708628920 | 6540 | 6540 | 6540 | 6530 | 764 |
| 269 | 20231117 | 142600 | 4703633270 | 6530 | 6540 | 6540 | 6530 | 611 |
| 270 | 20231117 | 142500 | 4699639470 | 6540 | 6540 | 6550 | 6540 | 1829 |
| 271 | 20231117 | 142400 | 4687667740 | 6540 | 6540 | 6540 | 6530 | 1278 |
| 272 | 20231117 | 142300 | 4679313170 | 6540 | 6530 | 6540 | 6530 | 1331 |
| 273 | 20231117 | 142200 | 4670619990 | 6530 | 6540 | 6540 | 6530 | 2165 |
| 274 | 20231117 | 142100 | 4656481880 | 6540 | 6560 | 6560 | 6540 | 2115 |
| 275 | 20231117 | 142000 | 4642637580 | 6550 | 6570 | 6570 | 6510 | 9417 |
| 276 | 20231117 | 141900 | 4581144500 | 6570 | 6540 | 6570 | 6540 | 2031 |
| 277 | 20231117 | 141800 | 4567801750 | 6540 | 6570 | 6570 | 6540 | 2190 |
| 278 | 20231117 | 141700 | 4553435230 | 6570 | 6540 | 6570 | 6530 | 7511 |
| 279 | 20231117 | 141600 | 4504245440 | 6550 | 6540 | 6550 | 6500 | 21059 |
| 280 | 20231117 | 141500 | 4367150010 | 6550 | 6580 | 6580 | 6530 | 4286 |
| 281 | 20231117 | 141400 | 4339082590 | 6560 | 6560 | 6580 | 6550 | 2610 |
| 282 | 20231117 | 141300 | 4321960420 | 6570 | 6590 | 6590 | 6560 | 1596 |
| 283 | 20231117 | 141200 | 4311466170 | 6570 | 6620 | 6620 | 6570 | 19560 |
| 284 | 20231117 | 141100 | 4182438210 | 6620 | 6610 | 6620 | 6610 | 102 |
| 285 | 20231117 | 141000 | 4181763970 | 6610 | 6610 | 6620 | 6610 | 208 |
| 286 | 20231117 | 140900 | 4180387210 | 6610 | 6620 | 6620 | 6610 | 710 |
| 287 | 20231117 | 140800 | 4175693470 | 6610 | 6610 | 6610 | 6610 | 633 |
| 288 | 20231117 | 140700 | 4171509340 | 6610 | 6610 | 6620 | 6610 | 236 |
| 289 | 20231117 | 140600 | 4169947440 | 6620 | 6620 | 6620 | 6610 | 214 |
| 290 | 20231117 | 140500 | 4168531070 | 6610 | 6620 | 6620 | 6610 | 154 |
| 291 | 20231117 | 140400 | 4167511680 | 6620 | 6610 | 6620 | 6610 | 552 |
| 292 | 20231117 | 140300 | 4163862540 | 6620 | 6630 | 6630 | 6620 | 93 |
| 293 | 20231117 | 140200 | 4163246260 | 6620 | 6620 | 6620 | 6620 | 250 |
| 294 | 20231117 | 140100 | 4161591260 | 6610 | 6620 | 6620 | 6610 | 4152 |
| 295 | 20231117 | 140000 | 4134105560 | 6630 | 6640 | 6640 | 6620 | 1874 |
| 296 | 20231117 | 135900 | 4121697510 | 6620 | 6630 | 6640 | 6620 | 614 |
| 297 | 20231117 | 135800 | 4117625040 | 6630 | 6630 | 6630 | 6630 | 21 |
| 298 | 20231117 | 135700 | 4117485810 | 6630 | 6640 | 6640 | 6620 | 157 |
| 299 | 20231117 | 135600 | 4116444590 | 6630 | 6630 | 6630 | 6630 | 228 |
| 300 | 20231117 | 135500 | 4114932950 | 6630 | 6630 | 6630 | 6620 | 691 |
| 301 | 20231117 | 135400 | 4110351660 | 6630 | 6640 | 6640 | 6630 | 608 |
| 302 | 20231117 | 135300 | 4106319850 | 6630 | 6630 | 6630 | 6620 | 142 |
| 303 | 20231117 | 135200 | 4105378980 | 6620 | 6620 | 6620 | 6620 | 8 |
| 304 | 20231117 | 135100 | 4105326020 | 6630 | 6640 | 6640 | 6630 | 420 |
| 305 | 20231117 | 135000 | 4102539130 | 6630 | 6630 | 6630 | 6630 | 200 |
| 306 | 20231117 | 134900 | 4101213130 | 6630 | 6620 | 6630 | 6620 | 109 |
| 307 | 20231117 | 134800 | 4100490990 | 6630 | 6640 | 6640 | 6630 | 262 |
| 308 | 20231117 | 134700 | 4098753170 | 6620 | 6620 | 6620 | 6620 | 0 |
| 309 | 20231117 | 134600 | 4098753170 | 6620 | 6620 | 6630 | 6620 | 296 |
| 310 | 20231117 | 134500 | 4096791650 | 6620 | 6640 | 6640 | 6620 | 443 |
| 311 | 20231117 | 134400 | 4093853840 | 6630 | 6630 | 6630 | 6630 | 53 |
| 312 | 20231117 | 134300 | 4093502450 | 6630 | 6630 | 6630 | 6630 | 182 |
| 313 | 20231117 | 134200 | 4092295790 | 6630 | 6630 | 6640 | 6620 | 127 |
| 314 | 20231117 | 134100 | 4091453250 | 6630 | 6620 | 6630 | 6620 | 24 |
| 315 | 20231117 | 134000 | 4091294210 | 6630 | 6630 | 6630 | 6630 | 2 |
| 316 | 20231117 | 133900 | 4091280950 | 6630 | 6620 | 6640 | 6620 | 371 |
| 317 | 20231117 | 133800 | 4088820040 | 6610 | 6620 | 6620 | 6610 | 474 |
| 318 | 20231117 | 133700 | 4085686400 | 6610 | 6600 | 6610 | 6600 | 924 |
| 319 | 20231117 | 133600 | 4079579320 | 6610 | 6610 | 6610 | 6600 | 1261 |
| 320 | 20231117 | 133500 | 4071254260 | 6610 | 6630 | 6640 | 6610 | 2161 |
| 321 | 20231117 | 133400 | 4056957550 | 6630 | 6610 | 6630 | 6610 | 220 |
| 322 | 20231117 | 133300 | 4055499800 | 6610 | 6630 | 6630 | 6610 | 335 |
| 323 | 20231117 | 133200 | 4053282560 | 6620 | 6630 | 6630 | 6620 | 31 |
| 324 | 20231117 | 133100 | 4053077330 | 6610 | 6620 | 6630 | 6610 | 2819 |
| 325 | 20231117 | 133000 | 4034413760 | 6620 | 6630 | 6630 | 6620 | 1143 |
| 326 | 20231117 | 132900 | 4026846090 | 6630 | 6620 | 6630 | 6620 | 13 |
| 327 | 20231117 | 132800 | 4026760000 | 6620 | 6620 | 6630 | 6620 | 468 |
| 328 | 20231117 | 132700 | 4023659980 | 6620 | 6620 | 6620 | 6620 | 284 |
| 329 | 20231117 | 132600 | 4021779900 | 6630 | 6630 | 6630 | 6620 | 2318 |
| 330 | 20231117 | 132500 | 4006432850 | 6620 | 6630 | 6630 | 6620 | 97 |
| 331 | 20231117 | 132400 | 4005790450 | 6630 | 6640 | 6640 | 6630 | 160 |
| 332 | 20231117 | 132300 | 4004728810 | 6640 | 6640 | 6640 | 6630 | 198 |
| 333 | 20231117 | 132200 | 4003414160 | 6640 | 6630 | 6640 | 6630 | 6 |
| 334 | 20231117 | 132100 | 4003374360 | 6630 | 6630 | 6640 | 6620 | 411 |
| 335 | 20231117 | 132000 | 4000649150 | 6630 | 6640 | 6640 | 6630 | 291 |
| 336 | 20231117 | 131900 | 3998717450 | 6640 | 6630 | 6640 | 6620 | 1088 |
| 337 | 20231117 | 131800 | 3991504070 | 6630 | 6640 | 6640 | 6630 | 107 |
| 338 | 20231117 | 131700 | 3990793900 | 6630 | 6620 | 6630 | 6620 | 510 |
| 339 | 20231117 | 131600 | 3987412930 | 6620 | 6620 | 6620 | 6620 | 18 |
| 340 | 20231117 | 131500 | 3987293770 | 6630 | 6630 | 6630 | 6620 | 629 |
| 341 | 20231117 | 131400 | 3983127200 | 6620 | 6640 | 6640 | 6620 | 1893 |
| 342 | 20231117 | 131300 | 3970576920 | 6640 | 6630 | 6650 | 6630 | 171 |
| 343 | 20231117 | 131200 | 3969440020 | 6630 | 6630 | 6650 | 6630 | 2130 |
| 344 | 20231117 | 131100 | 3955310930 | 6640 | 6640 | 6650 | 6640 | 130 |
| 345 | 20231117 | 131000 | 3954447720 | 6640 | 6640 | 6650 | 6640 | 154 |
| 346 | 20231117 | 130900 | 3953425120 | 6640 | 6640 | 6650 | 6630 | 3081 |
| 347 | 20231117 | 130800 | 3932966830 | 6640 | 6660 | 6660 | 6640 | 704 |
| 348 | 20231117 | 130700 | 3928284660 | 6660 | 6640 | 6660 | 6640 | 314 |
| 349 | 20231117 | 130600 | 3926194050 | 6650 | 6660 | 6660 | 6640 | 309 |
| 350 | 20231117 | 130500 | 3924138780 | 6650 | 6650 | 6660 | 6640 | 1835 |
| 351 | 20231117 | 130400 | 3911936130 | 6650 | 6650 | 6660 | 6650 | 81 |
| 352 | 20231117 | 130300 | 3911397430 | 6660 | 6660 | 6660 | 6650 | 594 |
| 353 | 20231117 | 130200 | 3907443800 | 6650 | 6660 | 6660 | 6650 | 39 |
| 354 | 20231117 | 130100 | 3907184440 | 6650 | 6640 | 6660 | 6640 | 23 |
| 355 | 20231117 | 130000 | 3907031510 | 6660 | 6650 | 6660 | 6640 | 764 |
| 356 | 20231117 | 125900 | 3901951230 | 6650 | 6650 | 6660 | 6640 | 834 |
| 357 | 20231117 | 125800 | 3896410460 | 6640 | 6650 | 6660 | 6640 | 1334 |
| 358 | 20231117 | 125700 | 3887543150 | 6660 | 6660 | 6660 | 6650 | 136 |
| 359 | 20231117 | 125600 | 3886638100 | 6650 | 6660 | 6660 | 6650 | 434 |
| 360 | 20231117 | 125500 | 3883749470 | 6660 | 6650 | 6670 | 6650 | 38 |
| 361 | 20231117 | 125400 | 3883496420 | 6650 | 6660 | 6670 | 6650 | 413 |
| 362 | 20231117 | 125300 | 3880745090 | 6660 | 6660 | 6660 | 6660 | 5 |
| 363 | 20231117 | 125200 | 3880711790 | 6660 | 6640 | 6660 | 6640 | 329 |
| 364 | 20231117 | 125100 | 3878521130 | 6650 | 6660 | 6660 | 6640 | 100 |
| 365 | 20231117 | 125000 | 3877855760 | 6640 | 6650 | 6650 | 6630 | 108 |
| 366 | 20231117 | 124900 | 3877137770 | 6650 | 6630 | 6650 | 6630 | 174 |
| 367 | 20231117 | 124800 | 3875983080 | 6630 | 6650 | 6650 | 6630 | 271 |
| 368 | 20231117 | 124700 | 3874182620 | 6650 | 6660 | 6660 | 6650 | 277 |
| 369 | 20231117 | 124600 | 3872340560 | 6670 | 6650 | 6670 | 6640 | 410 |
| 370 | 20231117 | 124500 | 3869614560 | 6660 | 6660 | 6670 | 6650 | 190 |
| 371 | 20231117 | 124400 | 3868349460 | 6670 | 6670 | 6670 | 6640 | 39 |
| 372 | 20231117 | 124300 | 3868090410 | 6670 | 6670 | 6670 | 6640 | 12 |
| 373 | 20231117 | 124200 | 3868010490 | 6640 | 6670 | 6670 | 6640 | 1509 |
| 374 | 20231117 | 124100 | 3857985260 | 6670 | 6660 | 6670 | 6650 | 1130 |
| 375 | 20231117 | 124000 | 3850467220 | 6680 | 6660 | 6680 | 6660 | 140 |
| 376 | 20231117 | 123900 | 3849533240 | 6660 | 6670 | 6680 | 6660 | 107 |
| 377 | 20231117 | 123800 | 3848819910 | 6650 | 6670 | 6670 | 6650 | 503 |
| 378 | 20231117 | 123700 | 3845474750 | 6680 | 6660 | 6680 | 6660 | 391 |
| 379 | 20231117 | 123600 | 3842865970 | 6670 | 6670 | 6670 | 6660 | 1045 |
| 380 | 20231117 | 123500 | 3835896280 | 6670 | 6660 | 6670 | 6660 | 1802 |
| 381 | 20231117 | 123400 | 3823894930 | 6660 | 6660 | 6670 | 6650 | 1416 |
| 382 | 20231117 | 123300 | 3814464370 | 6660 | 6650 | 6660 | 6650 | 891 |
| 383 | 20231117 | 123200 | 3808531490 | 6650 | 6650 | 6650 | 6640 | 223 |
| 384 | 20231117 | 123100 | 3807048630 | 6640 | 6650 | 6650 | 6640 | 172 |
| 385 | 20231117 | 123000 | 3805904910 | 6650 | 6640 | 6650 | 6640 | 425 |
| 386 | 20231117 | 122900 | 3803079310 | 6640 | 6630 | 6640 | 6630 | 1063 |
| 387 | 20231117 | 122800 | 3796027700 | 6630 | 6630 | 6640 | 6630 | 2142 |
| 388 | 20231117 | 122700 | 3781823470 | 6640 | 6640 | 6640 | 6630 | 288 |
| 389 | 20231117 | 122600 | 3779913350 | 6640 | 6640 | 6640 | 6630 | 342 |
| 390 | 20231117 | 122500 | 3777645870 | 6640 | 6650 | 6650 | 6630 | 282 |
| 391 | 20231117 | 122400 | 3775773400 | 6630 | 6640 | 6650 | 6630 | 1813 |
| 392 | 20231117 | 122300 | 3763737690 | 6640 | 6640 | 6640 | 6640 | 0 |
| 393 | 20231117 | 122200 | 3763737690 | 6640 | 6630 | 6640 | 6630 | 1151 |
| 394 | 20231117 | 122100 | 3756095540 | 6640 | 6640 | 6650 | 6640 | 1370 |
| 395 | 20231117 | 122000 | 3746998040 | 6640 | 6640 | 6640 | 6630 | 2198 |
| 396 | 20231117 | 121900 | 3732403400 | 6630 | 6630 | 6640 | 6630 | 548 |
| 397 | 20231117 | 121800 | 3728768280 | 6630 | 6630 | 6640 | 6630 | 818 |
| 398 | 20231117 | 121700 | 3723337280 | 6630 | 6630 | 6630 | 6630 | 105 |
| 399 | 20231117 | 121600 | 3722641130 | 6630 | 6630 | 6630 | 6620 | 1053 |
| 400 | 20231117 | 121500 | 3715659780 | 6630 | 6650 | 6650 | 6630 | 268 |
| 401 | 20231117 | 121400 | 3713879930 | 6640 | 6630 | 6640 | 6630 | 373 |
| 402 | 20231117 | 121300 | 3711406480 | 6630 | 6640 | 6640 | 6630 | 2015 |
| 403 | 20231117 | 121200 | 3698027080 | 6640 | 6640 | 6650 | 6640 | 161 |
| 404 | 20231117 | 121100 | 3696957210 | 6650 | 6650 | 6650 | 6650 | 274 |
| 405 | 20231117 | 121000 | 3695135110 | 6650 | 6650 | 6650 | 6640 | 58 |
| 406 | 20231117 | 120900 | 3694749490 | 6650 | 6650 | 6650 | 6640 | 101 |
| 407 | 20231117 | 120800 | 3694078160 | 6640 | 6640 | 6650 | 6640 | 331 |
| 408 | 20231117 | 120700 | 3691877530 | 6640 | 6640 | 6650 | 6640 | 305 |
| 409 | 20231117 | 120600 | 3689852320 | 6650 | 6650 | 6660 | 6640 | 302 |
| 410 | 20231117 | 120500 | 3687843660 | 6650 | 6650 | 6650 | 6640 | 351 |
| 411 | 20231117 | 120400 | 3685509580 | 6660 | 6670 | 6670 | 6650 | 700 |
| 412 | 20231117 | 120300 | 3680854530 | 6650 | 6670 | 6670 | 6650 | 375 |
| 413 | 20231117 | 120200 | 3678354000 | 6670 | 6670 | 6670 | 6670 | 10 |
| 414 | 20231117 | 120100 | 3678287300 | 6670 | 6660 | 6670 | 6660 | 895 |
| 415 | 20231117 | 120000 | 3672326590 | 6660 | 6670 | 6670 | 6660 | 1065 |
| 416 | 20231117 | 115900 | 3665228150 | 6670 | 6670 | 6670 | 6670 | 0 |
| 417 | 20231117 | 115800 | 3665228150 | 6670 | 6660 | 6670 | 6660 | 270 |
| 418 | 20231117 | 115700 | 3663429070 | 6660 | 6660 | 6670 | 6660 | 302 |
| 419 | 20231117 | 115600 | 3661415900 | 6660 | 6660 | 6660 | 6650 | 797 |
| 420 | 20231117 | 115500 | 3656107940 | 6670 | 6660 | 6670 | 6650 | 178 |
| 421 | 20231117 | 115400 | 3654922340 | 6660 | 6660 | 6670 | 6660 | 260 |
| 422 | 20231117 | 115300 | 3653190640 | 6650 | 6650 | 6650 | 6650 | 34 |
| 423 | 20231117 | 115200 | 3652964540 | 6660 | 6660 | 6670 | 6650 | 1264 |
| 424 | 20231117 | 115100 | 3644546390 | 6650 | 6650 | 6660 | 6650 | 108 |
| 425 | 20231117 | 115000 | 3643827540 | 6650 | 6650 | 6660 | 6650 | 256 |
| 426 | 20231117 | 114900 | 3642124140 | 6650 | 6640 | 6650 | 6640 | 25 |
| 427 | 20231117 | 114800 | 3641957930 | 6640 | 6650 | 6660 | 6640 | 851 |
| 428 | 20231117 | 114700 | 3636298370 | 6650 | 6660 | 6660 | 6650 | 2879 |
| 429 | 20231117 | 114600 | 3617148720 | 6660 | 6660 | 6670 | 6660 | 323 |
| 430 | 20231117 | 114500 | 3614995680 | 6660 | 6650 | 6660 | 6650 | 182 |
| 431 | 20231117 | 114400 | 3613783600 | 6660 | 6650 | 6660 | 6650 | 117 |
| 432 | 20231117 | 114300 | 3613005500 | 6660 | 6660 | 6680 | 6650 | 2573 |
| 433 | 20231117 | 114200 | 3595867570 | 6660 | 6660 | 6680 | 6660 | 108 |
| 434 | 20231117 | 114100 | 3595146610 | 6670 | 6670 | 6670 | 6660 | 276 |
| 435 | 20231117 | 114000 | 3593305700 | 6660 | 6660 | 6660 | 6660 | 43 |
| 436 | 20231117 | 113900 | 3593019320 | 6670 | 6660 | 6670 | 6660 | 338 |
| 437 | 20231117 | 113800 | 3590766510 | 6670 | 6650 | 6670 | 6650 | 973 |
| 438 | 20231117 | 113700 | 3584281410 | 6650 | 6650 | 6650 | 6650 | 336 |
| 439 | 20231117 | 113600 | 3582047010 | 6650 | 6630 | 6650 | 6630 | 997 |
| 440 | 20231117 | 113500 | 3575421180 | 6630 | 6640 | 6640 | 6630 | 306 |
| 441 | 20231117 | 113400 | 3573390530 | 6630 | 6630 | 6640 | 6630 | 133 |
| 442 | 20231117 | 113300 | 3572507830 | 6630 | 6640 | 6640 | 6630 | 972 |
| 443 | 20231117 | 113200 | 3566062790 | 6640 | 6630 | 6640 | 6630 | 499 |
| 444 | 20231117 | 113100 | 3562752520 | 6630 | 6630 | 6630 | 6620 | 778 |
| 445 | 20231117 | 113000 | 3557601720 | 6630 | 6620 | 6640 | 6620 | 3267 |
| 446 | 20231117 | 112900 | 3535970660 | 6620 | 6630 | 6630 | 6620 | 3250 |
| 447 | 20231117 | 112800 | 3514437930 | 6630 | 6640 | 6640 | 6630 | 161 |
| 448 | 20231117 | 112700 | 3513369290 | 6640 | 6680 | 6680 | 6640 | 1786 |
| 449 | 20231117 | 112600 | 3501474470 | 6660 | 6660 | 6660 | 6660 | 4 |
| 450 | 20231117 | 112500 | 3501447830 | 6680 | 6670 | 6680 | 6660 | 295 |
| 451 | 20231117 | 112400 | 3499481230 | 6680 | 6660 | 6680 | 6660 | 256 |
| 452 | 20231117 | 112300 | 3497771170 | 6660 | 6670 | 6680 | 6660 | 41 |
| 453 | 20231117 | 112200 | 3497497890 | 6660 | 6680 | 6680 | 6660 | 2174 |
| 454 | 20231117 | 112100 | 3483012450 | 6680 | 6680 | 6680 | 6670 | 179 |
| 455 | 20231117 | 112000 | 3481817740 | 6670 | 6680 | 6680 | 6660 | 9 |
| 456 | 20231117 | 111900 | 3481757750 | 6680 | 6690 | 6690 | 6660 | 1668 |
| 457 | 20231117 | 111800 | 3470632230 | 6660 | 6680 | 6680 | 6660 | 87 |
| 458 | 20231117 | 111700 | 3470051210 | 6660 | 6660 | 6660 | 6660 | 5 |
| 459 | 20231117 | 111600 | 3470017910 | 6690 | 6680 | 6690 | 6660 | 336 |
| 460 | 20231117 | 111500 | 3467777850 | 6690 | 6690 | 6690 | 6680 | 258 |
| 461 | 20231117 | 111400 | 3466052720 | 6670 | 6670 | 6670 | 6670 | 13 |
| 462 | 20231117 | 111300 | 3465966010 | 6680 | 6690 | 6700 | 6670 | 599 |
| 463 | 20231117 | 111200 | 3461960740 | 6700 | 6690 | 6700 | 6690 | 477 |
| 464 | 20231117 | 111100 | 3458769200 | 6690 | 6670 | 6700 | 6660 | 3437 |
| 465 | 20231117 | 111000 | 3435799640 | 6670 | 6660 | 6680 | 6660 | 378 |
| 466 | 20231117 | 110900 | 3433278390 | 6680 | 6660 | 6680 | 6660 | 224 |
| 467 | 20231117 | 110800 | 3431785210 | 6680 | 6650 | 6680 | 6650 | 2336 |
| 468 | 20231117 | 110700 | 3416195530 | 6660 | 6660 | 6670 | 6650 | 485 |
| 469 | 20231117 | 110600 | 3412964100 | 6660 | 6630 | 6670 | 6630 | 2751 |
| 470 | 20231117 | 110500 | 3394642830 | 6630 | 6620 | 6660 | 6620 | 3326 |
| 471 | 20231117 | 110400 | 3372542220 | 6620 | 6610 | 6630 | 6610 | 791 |
| 472 | 20231117 | 110300 | 3367299240 | 6620 | 6600 | 6630 | 6600 | 206 |
| 473 | 20231117 | 110200 | 3365935770 | 6610 | 6610 | 6630 | 6610 | 1207 |
| 474 | 20231117 | 110100 | 3357942980 | 6600 | 6610 | 6630 | 6600 | 2253 |
| 475 | 20231117 | 110000 | 3343068430 | 6630 | 6620 | 6630 | 6620 | 275 |
| 476 | 20231117 | 105900 | 3341245190 | 6620 | 6620 | 6620 | 6610 | 5163 |
| 477 | 20231117 | 105800 | 3307111290 | 6630 | 6610 | 6630 | 6610 | 211 |
| 478 | 20231117 | 105700 | 3305714660 | 6630 | 6620 | 6630 | 6610 | 1381 |
| 479 | 20231117 | 105600 | 3296569960 | 6630 | 6610 | 6630 | 6610 | 334 |
| 480 | 20231117 | 105500 | 3294357370 | 6620 | 6610 | 6630 | 6610 | 421 |
| 481 | 20231117 | 105400 | 3291574490 | 6620 | 6630 | 6640 | 6620 | 528 |
| 482 | 20231117 | 105300 | 3288075630 | 6630 | 6620 | 6630 | 6620 | 111 |
| 483 | 20231117 | 105200 | 3287340790 | 6620 | 6610 | 6620 | 6610 | 489 |
| 484 | 20231117 | 105100 | 3284106500 | 6610 | 6630 | 6640 | 6610 | 5284 |
| 485 | 20231117 | 105000 | 3249155400 | 6630 | 6610 | 6630 | 6610 | 122 |
| 486 | 20231117 | 104900 | 3248347220 | 6620 | 6610 | 6630 | 6610 | 40 |
| 487 | 20231117 | 104800 | 3248082790 | 6620 | 6640 | 6640 | 6620 | 261 |
| 488 | 20231117 | 104700 | 3246353530 | 6610 | 6610 | 6640 | 6610 | 519 |
| 489 | 20231117 | 104600 | 3242922640 | 6610 | 6630 | 6630 | 6610 | 576 |
| 490 | 20231117 | 104500 | 3239112770 | 6640 | 6650 | 6650 | 6640 | 479 |
| 491 | 20231117 | 104400 | 3235930330 | 6620 | 6640 | 6650 | 6620 | 170 |
| 492 | 20231117 | 104300 | 3234802630 | 6640 | 6620 | 6640 | 6620 | 835 |
| 493 | 20231117 | 104200 | 3229261740 | 6620 | 6610 | 6630 | 6610 | 2937 |
| 494 | 20231117 | 104100 | 3209790750 | 6610 | 6610 | 6610 | 6610 | 34 |
| 495 | 20231117 | 104000 | 3209566010 | 6600 | 6620 | 6630 | 6600 | 2176 |
| 496 | 20231117 | 103900 | 3195182780 | 6620 | 6630 | 6630 | 6620 | 534 |
| 497 | 20231117 | 103800 | 3191647010 | 6630 | 6620 | 6630 | 6620 | 499 |
| 498 | 20231117 | 103700 | 3188343620 | 6610 | 6630 | 6630 | 6610 | 2089 |
| 499 | 20231117 | 103600 | 3174524310 | 6640 | 6640 | 6650 | 6640 | 177 |
| 500 | 20231117 | 103500 | 3173348230 | 6640 | 6620 | 6640 | 6610 | 1220 |
| 501 | 20231117 | 103400 | 3165259290 | 6610 | 6620 | 6620 | 6610 | 2897 |
| 502 | 20231117 | 103300 | 3146099910 | 6630 | 6640 | 6640 | 6630 | 2510 |
| 503 | 20231117 | 103200 | 3129456650 | 6640 | 6640 | 6650 | 6640 | 389 |
| 504 | 20231117 | 103100 | 3126871810 | 6640 | 6640 | 6650 | 6640 | 2582 |
| 505 | 20231117 | 103000 | 3109716350 | 6640 | 6650 | 6660 | 6640 | 492 |
| 506 | 20231117 | 102900 | 3106446160 | 6650 | 6660 | 6660 | 6650 | 1524 |
| 507 | 20231117 | 102800 | 3096309540 | 6660 | 6650 | 6670 | 6640 | 2563 |
| 508 | 20231117 | 102700 | 3079236910 | 6640 | 6640 | 6650 | 6630 | 157 |
| 509 | 20231117 | 102600 | 3078193860 | 6650 | 6640 | 6650 | 6640 | 1454 |
| 510 | 20231117 | 102500 | 3068538760 | 6640 | 6650 | 6660 | 6640 | 2100 |
| 511 | 20231117 | 102400 | 3054589980 | 6650 | 6650 | 6660 | 6640 | 853 |
| 512 | 20231117 | 102300 | 3048918710 | 6650 | 6640 | 6650 | 6640 | 248 |
| 513 | 20231117 | 102200 | 3047270940 | 6640 | 6650 | 6650 | 6630 | 791 |
| 514 | 20231117 | 102100 | 3042021830 | 6650 | 6660 | 6660 | 6640 | 5310 |
| 515 | 20231117 | 102000 | 3006747680 | 6660 | 6650 | 6660 | 6650 | 3012 |
| 516 | 20231117 | 101900 | 2986707600 | 6650 | 6650 | 6660 | 6640 | 2904 |
| 517 | 20231117 | 101800 | 2967395040 | 6650 | 6650 | 6660 | 6640 | 834 |
| 518 | 20231117 | 101700 | 2961847060 | 6650 | 6640 | 6660 | 6640 | 1518 |
| 519 | 20231117 | 101600 | 2951757440 | 6640 | 6660 | 6670 | 6630 | 3455 |
| 520 | 20231117 | 101500 | 2928779990 | 6660 | 6610 | 6660 | 6610 | 3328 |
| 521 | 20231117 | 101400 | 2906702870 | 6620 | 6610 | 6620 | 6610 | 182 |
| 522 | 20231117 | 101300 | 2905499840 | 6600 | 6610 | 6610 | 6590 | 518 |
| 523 | 20231117 | 101200 | 2902079380 | 6600 | 6590 | 6610 | 6580 | 441 |
| 524 | 20231117 | 101100 | 2899170400 | 6580 | 6600 | 6600 | 6580 | 907 |
| 525 | 20231117 | 101000 | 2893195580 | 6600 | 6600 | 6600 | 6600 | 103 |
| 526 | 20231117 | 100900 | 2892515780 | 6610 | 6590 | 6630 | 6580 | 2320 |
| 527 | 20231117 | 100800 | 2877189340 | 6590 | 6600 | 6600 | 6590 | 1231 |
| 528 | 20231117 | 100700 | 2869071920 | 6590 | 6600 | 6610 | 6590 | 358 |
| 529 | 20231117 | 100600 | 2866709520 | 6610 | 6580 | 6610 | 6580 | 1127 |
| 530 | 20231117 | 100500 | 2859269380 | 6590 | 6580 | 6600 | 6580 | 504 |
| 531 | 20231117 | 100400 | 2855949500 | 6580 | 6590 | 6600 | 6580 | 2477 |
| 532 | 20231117 | 100300 | 2839645360 | 6590 | 6600 | 6600 | 6580 | 618 |
| 533 | 20231117 | 100200 | 2835573340 | 6580 | 6590 | 6590 | 6580 | 122 |
| 534 | 20231117 | 100100 | 2834769510 | 6590 | 6590 | 6600 | 6580 | 1333 |
| 535 | 20231117 | 100000 | 2825985180 | 6590 | 6590 | 6590 | 6590 | 453 |
| 536 | 20231117 | 095900 | 2822999910 | 6590 | 6590 | 6620 | 6580 | 1141 |
| 537 | 20231117 | 095800 | 2815476530 | 6590 | 6580 | 6590 | 6570 | 2267 |
| 538 | 20231117 | 095700 | 2800553000 | 6580 | 6590 | 6590 | 6580 | 324 |
| 539 | 20231117 | 095600 | 2798420020 | 6580 | 6590 | 6590 | 6570 | 3320 |
| 540 | 20231117 | 095500 | 2776578440 | 6590 | 6580 | 6590 | 6580 | 3628 |
| 541 | 20231117 | 095400 | 2752674760 | 6580 | 6590 | 6590 | 6580 | 711 |
| 542 | 20231117 | 095300 | 2747990290 | 6590 | 6560 | 6590 | 6560 | 2355 |
| 543 | 20231117 | 095200 | 2732521960 | 6560 | 6540 | 6560 | 6540 | 91 |
| 544 | 20231117 | 095100 | 2731925900 | 6550 | 6560 | 6570 | 6550 | 4623 |
| 545 | 20231117 | 095000 | 2701620130 | 6570 | 6570 | 6570 | 6570 | 1219 |
| 546 | 20231117 | 094900 | 2693611300 | 6570 | 6560 | 6590 | 6560 | 1950 |
| 547 | 20231117 | 094800 | 2680783400 | 6560 | 6560 | 6570 | 6560 | 3297 |
| 548 | 20231117 | 094700 | 2659153210 | 6560 | 6540 | 6560 | 6540 | 1138 |
| 549 | 20231117 | 094600 | 2651697690 | 6550 | 6540 | 6550 | 6530 | 1304 |
| 550 | 20231117 | 094500 | 2643169440 | 6540 | 6550 | 6550 | 6530 | 3352 |
| 551 | 20231117 | 094400 | 2621238710 | 6540 | 6530 | 6540 | 6520 | 3441 |
| 552 | 20231117 | 094300 | 2598748050 | 6530 | 6520 | 6530 | 6510 | 1694 |
| 553 | 20231117 | 094200 | 2587710180 | 6500 | 6500 | 6520 | 6500 | 2180 |
| 554 | 20231117 | 094100 | 2573539970 | 6500 | 6530 | 6530 | 6500 | 14559 |
| 555 | 20231117 | 094000 | 2478692830 | 6520 | 6520 | 6530 | 6520 | 3096 |
| 556 | 20231117 | 093900 | 2458502370 | 6520 | 6520 | 6530 | 6520 | 2352 |
| 557 | 20231117 | 093800 | 2443164230 | 6510 | 6520 | 6530 | 6510 | 2710 |
| 558 | 20231117 | 093700 | 2425511930 | 6510 | 6530 | 6530 | 6510 | 5195 |
| 559 | 20231117 | 093600 | 2391677370 | 6520 | 6550 | 6550 | 6510 | 8134 |
| 560 | 20231117 | 093500 | 2338642500 | 6530 | 6580 | 6580 | 6500 | 72897 |
| 561 | 20231117 | 093400 | 1863232810 | 6580 | 6610 | 6630 | 6580 | 6690 |
| 562 | 20231117 | 093300 | 1819107560 | 6630 | 6620 | 6630 | 6600 | 1353 |
| 563 | 20231117 | 093200 | 1810159190 | 6620 | 6620 | 6620 | 6600 | 5098 |
| 564 | 20231117 | 093100 | 1776455460 | 6620 | 6580 | 6620 | 6580 | 4064 |
| 565 | 20231117 | 093000 | 1749638940 | 6600 | 6590 | 6600 | 6570 | 5055 |
| 566 | 20231117 | 092900 | 1716360980 | 6600 | 6600 | 6600 | 6580 | 11811 |
| 567 | 20231117 | 092800 | 1638532910 | 6600 | 6600 | 6620 | 6590 | 4630 |
| 568 | 20231117 | 092700 | 1607953890 | 6600 | 6600 | 6600 | 6590 | 6298 |
| 569 | 20231117 | 092600 | 1566411210 | 6600 | 6620 | 6630 | 6600 | 34631 |
| 570 | 20231117 | 092500 | 1337640370 | 6630 | 6630 | 6630 | 6620 | 5410 |
| 571 | 20231117 | 092400 | 1301815780 | 6650 | 6620 | 6650 | 6620 | 4606 |
| 572 | 20231117 | 092300 | 1271313150 | 6630 | 6640 | 6670 | 6620 | 2628 |
| 573 | 20231117 | 092200 | 1253889600 | 6630 | 6660 | 6680 | 6620 | 30059 |
| 574 | 20231117 | 092100 | 1054417520 | 6660 | 6670 | 6670 | 6660 | 1384 |
| 575 | 20231117 | 092000 | 1045191660 | 6690 | 6690 | 6690 | 6670 | 1647 |
| 576 | 20231117 | 091900 | 1034187330 | 6680 | 6680 | 6690 | 6670 | 3866 |
| 577 | 20231117 | 091800 | 1008362590 | 6680 | 6670 | 6680 | 6650 | 3068 |
| 578 | 20231117 | 091700 | 987901180 | 6670 | 6670 | 6680 | 6660 | 9348 |
| 579 | 20231117 | 091600 | 925615670 | 6680 | 6670 | 6680 | 6670 | 4170 |
| 580 | 20231117 | 091500 | 897781760 | 6660 | 6670 | 6670 | 6660 | 2134 |
| 581 | 20231117 | 091400 | 883554780 | 6670 | 6680 | 6680 | 6660 | 5084 |
| 582 | 20231117 | 091300 | 849661530 | 6680 | 6670 | 6680 | 6660 | 2078 |
| 583 | 20231117 | 091200 | 835792690 | 6650 | 6660 | 6670 | 6640 | 4792 |
| 584 | 20231117 | 091100 | 803906580 | 6650 | 6670 | 6670 | 6650 | 1386 |
| 585 | 20231117 | 091000 | 794685650 | 6670 | 6660 | 6670 | 6640 | 3804 |
| 586 | 20231117 | 090900 | 769378940 | 6660 | 6650 | 6660 | 6640 | 1277 |
| 587 | 20231117 | 090800 | 760881670 | 6650 | 6630 | 6650 | 6630 | 3864 |
| 588 | 20231117 | 090700 | 735238650 | 6620 | 6640 | 6650 | 6620 | 6281 |
| 589 | 20231117 | 090600 | 693604680 | 6630 | 6650 | 6650 | 6630 | 5634 |
| 590 | 20231117 | 090500 | 656211870 | 6640 | 6690 | 6690 | 6610 | 29791 |
| 591 | 20231117 | 090400 | 458164960 | 6690 | 6690 | 6700 | 6670 | 4798 |
| 592 | 20231117 | 090300 | 426087550 | 6680 | 6680 | 6690 | 6660 | 9396 |
| 593 | 20231117 | 090200 | 363376350 | 6680 | 6720 | 6720 | 6670 | 9510 |
| 594 | 20231117 | 090100 | 299797720 | 6720 | 6740 | 6750 | 6680 | 19582 |
| 595 | 20231117 | 090000 | 168369590 | 6750 | 6750 | 6770 | 6740 | 24719 |