32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 6723 |
| 3 | 20231103 | 184100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 4 | 20231103 | 184000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 5 | 20231103 | 183900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 6 | 20231103 | 183800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 7 | 20231103 | 183700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 8 | 20231103 | 183600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 9 | 20231103 | 183500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 10 | 20231103 | 183400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 11 | 20231103 | 183300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 12 | 20231103 | 183200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 13 | 20231103 | 183100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 14 | 20231103 | 183000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 15 | 20231103 | 182900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 16 | 20231103 | 182800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 17 | 20231103 | 182700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 18 | 20231103 | 182600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 19 | 20231103 | 182500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 20 | 20231103 | 182400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 21 | 20231103 | 182300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 22 | 20231103 | 182200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 23 | 20231103 | 182100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 24 | 20231103 | 182000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 25 | 20231103 | 181900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 26 | 20231103 | 181800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 27 | 20231103 | 181700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 28 | 20231103 | 181600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 29 | 20231103 | 181500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 30 | 20231103 | 181400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 31 | 20231103 | 181300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 32 | 20231103 | 181200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 6723 |
| 33 | 20231103 | 181100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 34 | 20231103 | 181000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 35 | 20231103 | 180900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 36 | 20231103 | 180800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 37 | 20231103 | 180700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 38 | 20231103 | 180600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 39 | 20231103 | 180500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 40 | 20231103 | 180400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 41 | 20231103 | 180300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 42 | 20231103 | 180200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 43 | 20231103 | 180100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 44 | 20231103 | 180000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 45 | 20231103 | 175900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 46 | 20231103 | 175800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 47 | 20231103 | 175700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 48 | 20231103 | 175600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 49 | 20231103 | 175500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 50 | 20231103 | 175400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 51 | 20231103 | 175300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 52 | 20231103 | 175200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 53 | 20231103 | 175100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 54 | 20231103 | 175000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 55 | 20231103 | 174900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 56 | 20231103 | 174800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 57 | 20231103 | 174700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 58 | 20231103 | 174600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 59 | 20231103 | 174500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 60 | 20231103 | 174400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 61 | 20231103 | 174300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 62 | 20231103 | 174200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 6723 |
| 63 | 20231103 | 174100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 64 | 20231103 | 174000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 65 | 20231103 | 173900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 66 | 20231103 | 173800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 67 | 20231103 | 173700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 68 | 20231103 | 173600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 69 | 20231103 | 173500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 70 | 20231103 | 173400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 71 | 20231103 | 173300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 72 | 20231103 | 173200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 73 | 20231103 | 173100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 74 | 20231103 | 173000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 75 | 20231103 | 172900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 76 | 20231103 | 172800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 77 | 20231103 | 172700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 78 | 20231103 | 172600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 79 | 20231103 | 172500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 80 | 20231103 | 172400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 81 | 20231103 | 172300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 82 | 20231103 | 172200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 83 | 20231103 | 172100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 84 | 20231103 | 172000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 85 | 20231103 | 171900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 86 | 20231103 | 171800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 87 | 20231103 | 171700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 88 | 20231103 | 171600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 89 | 20231103 | 171500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 90 | 20231103 | 171400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 91 | 20231103 | 171300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 92 | 20231103 | 171200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 6723 |
| 93 | 20231103 | 171100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 94 | 20231103 | 171000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 95 | 20231103 | 170900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 96 | 20231103 | 170800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 97 | 20231103 | 170700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 98 | 20231103 | 170600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 99 | 20231103 | 170500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 100 | 20231103 | 170400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 101 | 20231103 | 170300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 102 | 20231103 | 170200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 103 | 20231103 | 170100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 104 | 20231103 | 170000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 105 | 20231103 | 165900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 106 | 20231103 | 165800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 107 | 20231103 | 165700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 108 | 20231103 | 165600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 109 | 20231103 | 165500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 110 | 20231103 | 165400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 111 | 20231103 | 165300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 112 | 20231103 | 165200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 113 | 20231103 | 165100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 114 | 20231103 | 165000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 115 | 20231103 | 164900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 116 | 20231103 | 164800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 117 | 20231103 | 164700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 118 | 20231103 | 164600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 119 | 20231103 | 164500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 120 | 20231103 | 164400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 121 | 20231103 | 164300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 122 | 20231103 | 164200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 6723 |
| 123 | 20231103 | 164100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 124 | 20231103 | 164000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 125 | 20231103 | 163900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 126 | 20231103 | 163800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 127 | 20231103 | 163700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 128 | 20231103 | 163600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 129 | 20231103 | 163500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 130 | 20231103 | 163400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 131 | 20231103 | 163300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 132 | 20231103 | 163200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 133 | 20231103 | 163100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 134 | 20231103 | 163000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 135 | 20231103 | 162900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 136 | 20231103 | 162800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 137 | 20231103 | 162700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 138 | 20231103 | 162600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 139 | 20231103 | 162500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 140 | 20231103 | 162400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 141 | 20231103 | 162300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 142 | 20231103 | 162200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 143 | 20231103 | 162100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 144 | 20231103 | 162000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 145 | 20231103 | 161900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 146 | 20231103 | 161800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 147 | 20231103 | 161700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 148 | 20231103 | 161600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 149 | 20231103 | 161500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 150 | 20231103 | 161400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 151 | 20231103 | 161300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 152 | 20231103 | 161200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 6723 |
| 153 | 20231103 | 161100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 154 | 20231103 | 161000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 155 | 20231103 | 160900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 156 | 20231103 | 160800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 157 | 20231103 | 160700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 158 | 20231103 | 160600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 159 | 20231103 | 160500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 160 | 20231103 | 160400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 161 | 20231103 | 160300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 162 | 20231103 | 160200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 163 | 20231103 | 160100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 164 | 20231103 | 160000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 165 | 20231103 | 155900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 166 | 20231103 | 155800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 167 | 20231103 | 155700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 168 | 20231103 | 155600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 169 | 20231103 | 155500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 170 | 20231103 | 155400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 171 | 20231103 | 155300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 172 | 20231103 | 155200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 173 | 20231103 | 155100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 174 | 20231103 | 155000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 175 | 20231103 | 154900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 176 | 20231103 | 154800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 177 | 20231103 | 154700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 178 | 20231103 | 154600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 179 | 20231103 | 154500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 180 | 20231103 | 154400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 181 | 20231103 | 154300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 182 | 20231103 | 154200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 6723 |
| 183 | 20231103 | 154100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 184 | 20231103 | 154000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 185 | 20231103 | 153900 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 186 | 20231103 | 153800 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 187 | 20231103 | 153700 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 188 | 20231103 | 153600 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 189 | 20231103 | 153500 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 190 | 20231103 | 153400 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 191 | 20231103 | 153300 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 192 | 20231103 | 153200 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 193 | 20231103 | 153100 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 0 |
| 194 | 20231103 | 153000 | 17636486600 | 18810 | 18810 | 18810 | 18810 | 6723 |
| 195 | 20231103 | 152900 | 17510026970 | 18830 | 18830 | 18830 | 18830 | 0 |
| 196 | 20231103 | 152800 | 17510026970 | 18830 | 18830 | 18830 | 18830 | 0 |
| 197 | 20231103 | 152700 | 17510026970 | 18830 | 18830 | 18830 | 18830 | 0 |
| 198 | 20231103 | 152600 | 17510026970 | 18830 | 18830 | 18830 | 18830 | 0 |
| 199 | 20231103 | 152500 | 17510026970 | 18830 | 18830 | 18830 | 18830 | 0 |
| 200 | 20231103 | 152400 | 17510026970 | 18830 | 18830 | 18830 | 18830 | 0 |
| 201 | 20231103 | 152300 | 17510026970 | 18830 | 18830 | 18830 | 18830 | 0 |
| 202 | 20231103 | 152200 | 17510026970 | 18830 | 18830 | 18830 | 18830 | 0 |
| 203 | 20231103 | 152100 | 17510026970 | 18830 | 18830 | 18830 | 18830 | 0 |
| 204 | 20231103 | 152000 | 17510026970 | 18830 | 18830 | 18830 | 18830 | 0 |
| 205 | 20231103 | 151900 | 17510026970 | 18830 | 18830 | 18830 | 18810 | 1668 |
| 206 | 20231103 | 151800 | 17478632960 | 18820 | 18820 | 18820 | 18800 | 2286 |
| 207 | 20231103 | 151700 | 17435615720 | 18820 | 18800 | 18820 | 18800 | 531 |
| 208 | 20231103 | 151600 | 17425631700 | 18830 | 18810 | 18830 | 18800 | 168 |
| 209 | 20231103 | 151500 | 17422471320 | 18810 | 18800 | 18810 | 18800 | 523 |
| 210 | 20231103 | 151400 | 17412634850 | 18800 | 18810 | 18820 | 18790 | 1029 |
| 211 | 20231103 | 151300 | 17393278660 | 18820 | 18840 | 18840 | 18820 | 1067 |
| 212 | 20231103 | 151200 | 17373178890 | 18840 | 18840 | 18850 | 18840 | 269 |
| 213 | 20231103 | 151100 | 17368110600 | 18840 | 18860 | 18870 | 18840 | 1017 |
| 214 | 20231103 | 151000 | 17348935150 | 18860 | 18870 | 18870 | 18840 | 1530 |
| 215 | 20231103 | 150900 | 17320084340 | 18860 | 18840 | 18860 | 18840 | 723 |
| 216 | 20231103 | 150800 | 17306453540 | 18840 | 18840 | 18840 | 18830 | 197 |
| 217 | 20231103 | 150700 | 17302742360 | 18840 | 18800 | 18840 | 18800 | 2114 |
| 218 | 20231103 | 150600 | 17262975940 | 18780 | 18790 | 18790 | 18760 | 646 |
| 219 | 20231103 | 150500 | 17250848110 | 18770 | 18780 | 18790 | 18770 | 550 |
| 220 | 20231103 | 150400 | 17240520760 | 18790 | 18800 | 18800 | 18790 | 92 |
| 221 | 20231103 | 150300 | 17238791560 | 18810 | 18830 | 18830 | 18810 | 36 |
| 222 | 20231103 | 150200 | 17238113710 | 18830 | 18820 | 18840 | 18770 | 1838 |
| 223 | 20231103 | 150100 | 17203509550 | 18830 | 18780 | 18830 | 18770 | 590 |
| 224 | 20231103 | 150000 | 17192433480 | 18780 | 18820 | 18840 | 18770 | 1019 |
| 225 | 20231103 | 145900 | 17173287190 | 18820 | 18840 | 18840 | 18820 | 670 |
| 226 | 20231103 | 145800 | 17160670590 | 18860 | 18860 | 18860 | 18860 | 101 |
| 227 | 20231103 | 145700 | 17158765730 | 18820 | 18810 | 18850 | 18810 | 50 |
| 228 | 20231103 | 145600 | 17157824070 | 18860 | 18860 | 18860 | 18840 | 1417 |
| 229 | 20231103 | 145500 | 17131115270 | 18800 | 18830 | 18870 | 18800 | 249 |
| 230 | 20231103 | 145400 | 17126429280 | 18800 | 18860 | 18860 | 18800 | 417 |
| 231 | 20231103 | 145300 | 17118584990 | 18800 | 18850 | 18870 | 18800 | 1390 |
| 232 | 20231103 | 145200 | 17092425320 | 18870 | 18870 | 18870 | 18860 | 107 |
| 233 | 20231103 | 145100 | 17090406560 | 18870 | 18850 | 18870 | 18850 | 101 |
| 234 | 20231103 | 145000 | 17088501400 | 18850 | 18840 | 18850 | 18810 | 1127 |
| 235 | 20231103 | 144900 | 17067272900 | 18840 | 18810 | 18840 | 18810 | 647 |
| 236 | 20231103 | 144800 | 17055096940 | 18820 | 18840 | 18850 | 18820 | 1916 |
| 237 | 20231103 | 144700 | 17019016340 | 18840 | 18850 | 18850 | 18840 | 1140 |
| 238 | 20231103 | 144600 | 16997531220 | 18870 | 18860 | 18900 | 18850 | 1349 |
| 239 | 20231103 | 144500 | 16972073670 | 18860 | 18930 | 18930 | 18860 | 1537 |
| 240 | 20231103 | 144400 | 16943045820 | 18920 | 18930 | 18950 | 18910 | 152 |
| 241 | 20231103 | 144300 | 16940168410 | 18950 | 18920 | 18950 | 18920 | 753 |
| 242 | 20231103 | 144200 | 16925910990 | 18920 | 18960 | 18960 | 18900 | 1075 |
| 243 | 20231103 | 144100 | 16905579480 | 18960 | 18980 | 18980 | 18910 | 2033 |
| 244 | 20231103 | 144000 | 16867099730 | 18980 | 18980 | 18980 | 18940 | 639 |
| 245 | 20231103 | 143900 | 16854988470 | 18990 | 18990 | 18990 | 18990 | 553 |
| 246 | 20231103 | 143800 | 16844487000 | 19000 | 18990 | 19000 | 18950 | 3355 |
| 247 | 20231103 | 143700 | 16780763180 | 19000 | 19000 | 19000 | 18950 | 1027 |
| 248 | 20231103 | 143600 | 16761266310 | 19000 | 18960 | 19000 | 18960 | 2674 |
| 249 | 20231103 | 143500 | 16710471710 | 18970 | 18970 | 18970 | 18920 | 574 |
| 250 | 20231103 | 143400 | 16699597040 | 18970 | 18970 | 18970 | 18970 | 157 |
| 251 | 20231103 | 143300 | 16696618750 | 18980 | 18980 | 18990 | 18970 | 181 |
| 252 | 20231103 | 143200 | 16693182650 | 18990 | 18960 | 18990 | 18960 | 126 |
| 253 | 20231103 | 143100 | 16690791550 | 18960 | 18930 | 18980 | 18930 | 437 |
| 254 | 20231103 | 143000 | 16682515660 | 18930 | 18980 | 18980 | 18930 | 734 |
| 255 | 20231103 | 142900 | 16668605260 | 18960 | 18960 | 18990 | 18960 | 287 |
| 256 | 20231103 | 142800 | 16663159270 | 18980 | 18990 | 18990 | 18960 | 168 |
| 257 | 20231103 | 142700 | 16659971280 | 18970 | 18990 | 19000 | 18970 | 161 |
| 258 | 20231103 | 142600 | 16656913990 | 18990 | 19000 | 19000 | 18980 | 348 |
| 259 | 20231103 | 142500 | 16650304950 | 19000 | 18990 | 19030 | 18960 | 3914 |
| 260 | 20231103 | 142400 | 16575944130 | 18960 | 18960 | 18990 | 18950 | 216 |
| 261 | 20231103 | 142300 | 16571848380 | 18990 | 18960 | 18990 | 18950 | 507 |
| 262 | 20231103 | 142200 | 16562232950 | 18980 | 18980 | 18990 | 18960 | 113 |
| 263 | 20231103 | 142100 | 16560087510 | 18980 | 18960 | 18990 | 18960 | 109 |
| 264 | 20231103 | 142000 | 16558018410 | 18990 | 18960 | 18990 | 18960 | 173 |
| 265 | 20231103 | 141900 | 16554736060 | 18960 | 18940 | 18990 | 18940 | 285 |
| 266 | 20231103 | 141800 | 16549333840 | 18920 | 18910 | 18970 | 18910 | 813 |
| 267 | 20231103 | 141700 | 16533947060 | 18920 | 18960 | 18970 | 18920 | 915 |
| 268 | 20231103 | 141600 | 16516625030 | 18930 | 18940 | 18980 | 18930 | 396 |
| 269 | 20231103 | 141500 | 16509123520 | 18940 | 18990 | 18990 | 18930 | 151 |
| 270 | 20231103 | 141400 | 16506257330 | 18930 | 18960 | 19000 | 18930 | 1356 |
| 271 | 20231103 | 141300 | 16480508000 | 18960 | 18960 | 18960 | 18950 | 196 |
| 272 | 20231103 | 141200 | 16476791900 | 18980 | 18980 | 18980 | 18970 | 91 |
| 273 | 20231103 | 141100 | 16475064930 | 18990 | 18970 | 18990 | 18970 | 408 |
| 274 | 20231103 | 141000 | 16467324060 | 18970 | 18970 | 18980 | 18970 | 227 |
| 275 | 20231103 | 140900 | 16463015750 | 18980 | 18980 | 18990 | 18950 | 137 |
| 276 | 20231103 | 140800 | 16460416770 | 18980 | 18980 | 18990 | 18960 | 99 |
| 277 | 20231103 | 140700 | 16458539000 | 18980 | 18910 | 18980 | 18910 | 626 |
| 278 | 20231103 | 140600 | 16446678290 | 18910 | 18930 | 18940 | 18910 | 116 |
| 279 | 20231103 | 140500 | 16444481560 | 18930 | 18930 | 18940 | 18930 | 95 |
| 280 | 20231103 | 140400 | 16442682450 | 18920 | 18900 | 18960 | 18880 | 994 |
| 281 | 20231103 | 140300 | 16423886850 | 18880 | 18910 | 18930 | 18880 | 1024 |
| 282 | 20231103 | 140200 | 16404534260 | 18900 | 18970 | 18970 | 18900 | 2040 |
| 283 | 20231103 | 140100 | 16365925770 | 18950 | 18950 | 18980 | 18950 | 913 |
| 284 | 20231103 | 140000 | 16348615870 | 18950 | 18960 | 19000 | 18950 | 2311 |
| 285 | 20231103 | 135900 | 16304801730 | 18960 | 19000 | 19000 | 18960 | 1180 |
| 286 | 20231103 | 135800 | 16282406920 | 19000 | 19020 | 19020 | 18980 | 215 |
| 287 | 20231103 | 135700 | 16278323670 | 19030 | 18980 | 19040 | 18980 | 304 |
| 288 | 20231103 | 135600 | 16272545470 | 18980 | 19020 | 19040 | 18980 | 1736 |
| 289 | 20231103 | 135500 | 16239549500 | 19020 | 19030 | 19030 | 19010 | 315 |
| 290 | 20231103 | 135400 | 16233557800 | 19010 | 19020 | 19050 | 19010 | 261 |
| 291 | 20231103 | 135300 | 16228592360 | 19020 | 19020 | 19020 | 19000 | 851 |
| 292 | 20231103 | 135200 | 16212408900 | 19020 | 19030 | 19040 | 19020 | 213 |
| 293 | 20231103 | 135100 | 16208355470 | 19030 | 19030 | 19040 | 19020 | 748 |
| 294 | 20231103 | 135000 | 16194122920 | 19020 | 19020 | 19060 | 19020 | 215 |
| 295 | 20231103 | 134900 | 16190025610 | 19000 | 19040 | 19040 | 19000 | 1432 |
| 296 | 20231103 | 134800 | 16162803020 | 19040 | 19060 | 19060 | 19030 | 294 |
| 297 | 20231103 | 134700 | 16157203880 | 19030 | 19000 | 19060 | 19000 | 188 |
| 298 | 20231103 | 134600 | 16153624000 | 18990 | 19000 | 19000 | 18990 | 509 |
| 299 | 20231103 | 134500 | 16143953020 | 19000 | 19000 | 19000 | 19000 | 1251 |
| 300 | 20231103 | 134400 | 16120184020 | 19010 | 19040 | 19040 | 19000 | 557 |
| 301 | 20231103 | 134300 | 16109593880 | 19040 | 19070 | 19070 | 19010 | 723 |
| 302 | 20231103 | 134200 | 16095824300 | 19080 | 19000 | 19080 | 19000 | 416 |
| 303 | 20231103 | 134100 | 16087891660 | 19000 | 19060 | 19070 | 19000 | 915 |
| 304 | 20231103 | 134000 | 16070492090 | 19060 | 18990 | 19060 | 18990 | 965 |
| 305 | 20231103 | 133900 | 16052141980 | 18990 | 19040 | 19040 | 18850 | 1667 |
| 306 | 20231103 | 133800 | 16020485660 | 19040 | 19020 | 19080 | 19010 | 299 |
| 307 | 20231103 | 133700 | 16014793830 | 19020 | 19040 | 19080 | 19020 | 919 |
| 308 | 20231103 | 133600 | 15997291500 | 19040 | 19010 | 19050 | 19010 | 1349 |
| 309 | 20231103 | 133500 | 15971605430 | 19010 | 18980 | 19080 | 18970 | 1302 |
| 310 | 20231103 | 133400 | 15946825340 | 18980 | 18990 | 18990 | 18940 | 528 |
| 311 | 20231103 | 133300 | 15936815000 | 18990 | 19070 | 19070 | 18990 | 1278 |
| 312 | 20231103 | 133200 | 15912508300 | 19070 | 19090 | 19110 | 19040 | 4189 |
| 313 | 20231103 | 133100 | 15832597220 | 19100 | 19040 | 19100 | 19040 | 1999 |
| 314 | 20231103 | 133000 | 15794460060 | 19040 | 19000 | 19060 | 19000 | 2775 |
| 315 | 20231103 | 132900 | 15741717300 | 19000 | 18990 | 19000 | 18970 | 944 |
| 316 | 20231103 | 132800 | 15723787150 | 18970 | 18970 | 19000 | 18970 | 118 |
| 317 | 20231103 | 132700 | 15721546080 | 18990 | 18990 | 19000 | 18980 | 500 |
| 318 | 20231103 | 132600 | 15712050800 | 18990 | 18990 | 18990 | 18930 | 142 |
| 319 | 20231103 | 132500 | 15709354520 | 18920 | 19000 | 19000 | 18920 | 699 |
| 320 | 20231103 | 132400 | 15696088580 | 19000 | 18880 | 19000 | 18880 | 2281 |
| 321 | 20231103 | 132300 | 15652858290 | 18870 | 18840 | 18870 | 18840 | 535 |
| 322 | 20231103 | 132200 | 15642768120 | 18840 | 18830 | 18870 | 18830 | 231 |
| 323 | 20231103 | 132100 | 15638414780 | 18830 | 18830 | 18870 | 18830 | 272 |
| 324 | 20231103 | 132000 | 15633289290 | 18830 | 18780 | 18830 | 18770 | 998 |
| 325 | 20231103 | 131900 | 15614545710 | 18780 | 18830 | 18830 | 18780 | 1255 |
| 326 | 20231103 | 131800 | 15590966670 | 18830 | 18810 | 18870 | 18790 | 1832 |
| 327 | 20231103 | 131700 | 15556491160 | 18810 | 18810 | 18890 | 18790 | 737 |
| 328 | 20231103 | 131600 | 15542618810 | 18790 | 18880 | 18880 | 18780 | 8126 |
| 329 | 20231103 | 131500 | 15389695940 | 18890 | 18940 | 18950 | 18890 | 1046 |
| 330 | 20231103 | 131400 | 15369920120 | 18950 | 18920 | 18950 | 18910 | 485 |
| 331 | 20231103 | 131300 | 15360742410 | 18910 | 19000 | 19000 | 18910 | 1637 |
| 332 | 20231103 | 131200 | 15329722280 | 19000 | 18990 | 19030 | 18960 | 535 |
| 333 | 20231103 | 131100 | 15319565380 | 18990 | 18980 | 19030 | 18980 | 1632 |
| 334 | 20231103 | 131000 | 15288550620 | 18980 | 18970 | 19000 | 18960 | 1108 |
| 335 | 20231103 | 130900 | 15267519320 | 18970 | 18960 | 19010 | 18930 | 1764 |
| 336 | 20231103 | 130800 | 15234038050 | 18930 | 18930 | 18970 | 18930 | 475 |
| 337 | 20231103 | 130700 | 15225042830 | 18930 | 18910 | 18970 | 18900 | 2541 |
| 338 | 20231103 | 130600 | 15176956370 | 18910 | 19000 | 19020 | 18900 | 9146 |
| 339 | 20231103 | 130500 | 15003452840 | 18980 | 19040 | 19080 | 18980 | 3158 |
| 340 | 20231103 | 130400 | 14943364170 | 19050 | 19050 | 19070 | 19040 | 1761 |
| 341 | 20231103 | 130300 | 14909811720 | 19080 | 19110 | 19110 | 19050 | 907 |
| 342 | 20231103 | 130200 | 14892501850 | 19130 | 19090 | 19130 | 19090 | 256 |
| 343 | 20231103 | 130100 | 14887606570 | 19080 | 19130 | 19140 | 19080 | 1457 |
| 344 | 20231103 | 130000 | 14859797000 | 19070 | 19090 | 19140 | 19070 | 1171 |
| 345 | 20231103 | 125900 | 14837449770 | 19170 | 19180 | 19180 | 19070 | 2743 |
| 346 | 20231103 | 125800 | 14785001550 | 19180 | 19140 | 19180 | 19140 | 1423 |
| 347 | 20231103 | 125700 | 14757742450 | 19140 | 19110 | 19140 | 19070 | 1561 |
| 348 | 20231103 | 125600 | 14727913270 | 19120 | 19100 | 19120 | 19050 | 2323 |
| 349 | 20231103 | 125500 | 14683563530 | 19120 | 19130 | 19140 | 19100 | 1644 |
| 350 | 20231103 | 125400 | 14652136660 | 19140 | 19170 | 19170 | 19100 | 2057 |
| 351 | 20231103 | 125300 | 14612795420 | 19190 | 19330 | 19330 | 19090 | 8152 |
| 352 | 20231103 | 125200 | 14456408610 | 19300 | 19370 | 19380 | 19270 | 3643 |
| 353 | 20231103 | 125100 | 14386094920 | 19360 | 19390 | 19400 | 19220 | 9894 |
| 354 | 20231103 | 125000 | 14194809510 | 19370 | 19360 | 19400 | 19340 | 14040 |
| 355 | 20231103 | 124900 | 13922605560 | 19380 | 19300 | 19400 | 19300 | 23605 |
| 356 | 20231103 | 124800 | 13465580940 | 19300 | 19290 | 19300 | 19280 | 15892 |
| 357 | 20231103 | 124700 | 13158907760 | 19290 | 19270 | 19290 | 19260 | 5202 |
| 358 | 20231103 | 124600 | 13058641030 | 19270 | 19150 | 19300 | 19130 | 23762 |
| 359 | 20231103 | 124500 | 12601714260 | 19140 | 19100 | 19150 | 19100 | 3834 |
| 360 | 20231103 | 124400 | 12528344270 | 19100 | 19080 | 19150 | 19080 | 2660 |
| 361 | 20231103 | 124300 | 12477512490 | 19100 | 19070 | 19100 | 19040 | 1441 |
| 362 | 20231103 | 124200 | 12450015940 | 19070 | 19070 | 19100 | 19040 | 925 |
| 363 | 20231103 | 124100 | 12432382560 | 19070 | 19100 | 19190 | 19070 | 8083 |
| 364 | 20231103 | 124000 | 12277804430 | 19090 | 18950 | 19090 | 18950 | 8969 |
| 365 | 20231103 | 123900 | 12107334260 | 18970 | 18960 | 18980 | 18900 | 267 |
| 366 | 20231103 | 123800 | 12102272810 | 18970 | 18960 | 18970 | 18910 | 387 |
| 367 | 20231103 | 123700 | 12094932590 | 18950 | 18980 | 18990 | 18950 | 312 |
| 368 | 20231103 | 123600 | 12089010600 | 18990 | 18990 | 18990 | 18980 | 165 |
| 369 | 20231103 | 123500 | 12085877280 | 18990 | 18930 | 19000 | 18930 | 3046 |
| 370 | 20231103 | 123400 | 12028069070 | 18930 | 18930 | 18940 | 18890 | 515 |
| 371 | 20231103 | 123300 | 12018321160 | 18930 | 18930 | 18940 | 18930 | 228 |
| 372 | 20231103 | 123200 | 12014005020 | 18930 | 18930 | 18930 | 18930 | 208 |
| 373 | 20231103 | 123100 | 12010067580 | 18910 | 18860 | 18920 | 18860 | 617 |
| 374 | 20231103 | 123000 | 11998398530 | 18900 | 18920 | 18920 | 18860 | 180 |
| 375 | 20231103 | 122900 | 11994995040 | 18920 | 18890 | 18920 | 18890 | 104 |
| 376 | 20231103 | 122800 | 11993027480 | 18920 | 18860 | 18920 | 18860 | 242 |
| 377 | 20231103 | 122700 | 11988457830 | 18860 | 18920 | 18920 | 18860 | 110 |
| 378 | 20231103 | 122600 | 11986378670 | 18920 | 18930 | 18930 | 18850 | 311 |
| 379 | 20231103 | 122500 | 11980501660 | 18930 | 18890 | 18930 | 18880 | 140 |
| 380 | 20231103 | 122400 | 11977852660 | 18930 | 18880 | 18930 | 18880 | 119 |
| 381 | 20231103 | 122300 | 11975601010 | 18920 | 18880 | 18930 | 18880 | 160 |
| 382 | 20231103 | 122200 | 11972575920 | 18880 | 18910 | 18940 | 18880 | 313 |
| 383 | 20231103 | 122100 | 11966658290 | 18910 | 18910 | 18950 | 18890 | 109 |
| 384 | 20231103 | 122000 | 11964594110 | 18890 | 18950 | 18950 | 18890 | 253 |
| 385 | 20231103 | 121900 | 11959807890 | 18890 | 18950 | 18950 | 18890 | 236 |
| 386 | 20231103 | 121800 | 11955344520 | 18880 | 18950 | 18950 | 18880 | 179 |
| 387 | 20231103 | 121700 | 11951953730 | 18960 | 18860 | 18960 | 18860 | 709 |
| 388 | 20231103 | 121600 | 11938522550 | 18950 | 18860 | 18950 | 18850 | 456 |
| 389 | 20231103 | 121500 | 11929916050 | 18860 | 18870 | 18950 | 18860 | 881 |
| 390 | 20231103 | 121400 | 11913286970 | 18870 | 18890 | 18930 | 18870 | 819 |
| 391 | 20231103 | 121300 | 11897819500 | 18930 | 18920 | 18930 | 18890 | 703 |
| 392 | 20231103 | 121200 | 11884523120 | 18890 | 18930 | 18930 | 18890 | 248 |
| 393 | 20231103 | 121100 | 11879833840 | 18960 | 18880 | 18960 | 18880 | 127 |
| 394 | 20231103 | 121000 | 11877430200 | 18880 | 18890 | 18960 | 18880 | 658 |
| 395 | 20231103 | 120900 | 11864987690 | 18890 | 18950 | 18950 | 18890 | 1423 |
| 396 | 20231103 | 120800 | 11838072260 | 18950 | 18980 | 18980 | 18950 | 115 |
| 397 | 20231103 | 120700 | 11835891550 | 18980 | 18950 | 18980 | 18950 | 185 |
| 398 | 20231103 | 120600 | 11832380410 | 18950 | 18980 | 18980 | 18950 | 244 |
| 399 | 20231103 | 120500 | 11827752990 | 18980 | 18980 | 18990 | 18950 | 153 |
| 400 | 20231103 | 120400 | 11824848880 | 18990 | 18990 | 18990 | 18990 | 114 |
| 401 | 20231103 | 120300 | 11822684020 | 18990 | 18980 | 18990 | 18980 | 218 |
| 402 | 20231103 | 120200 | 11818545780 | 18980 | 18980 | 18990 | 18970 | 251 |
| 403 | 20231103 | 120100 | 11813780680 | 18980 | 18980 | 18990 | 18960 | 231 |
| 404 | 20231103 | 120000 | 11809394480 | 18990 | 18980 | 18990 | 18950 | 221 |
| 405 | 20231103 | 115900 | 11805200110 | 18930 | 18990 | 18990 | 18930 | 1275 |
| 406 | 20231103 | 115800 | 11780994480 | 18990 | 18960 | 19000 | 18960 | 2633 |
| 407 | 20231103 | 115700 | 11730982900 | 18970 | 18970 | 18980 | 18920 | 312 |
| 408 | 20231103 | 115600 | 11725070930 | 18980 | 18980 | 18980 | 18980 | 232 |
| 409 | 20231103 | 115500 | 11720667570 | 18980 | 18950 | 18980 | 18930 | 141 |
| 410 | 20231103 | 115400 | 11717992380 | 18980 | 18970 | 18980 | 18970 | 208 |
| 411 | 20231103 | 115300 | 11714045190 | 18970 | 18960 | 18990 | 18960 | 217 |
| 412 | 20231103 | 115200 | 11709925050 | 18960 | 18880 | 18960 | 18880 | 1310 |
| 413 | 20231103 | 115100 | 11685161420 | 18890 | 18820 | 18900 | 18820 | 2210 |
| 414 | 20231103 | 115000 | 11643487960 | 18840 | 18800 | 18840 | 18800 | 114 |
| 415 | 20231103 | 114900 | 11641341240 | 18800 | 18850 | 18860 | 18800 | 121 |
| 416 | 20231103 | 114800 | 11639060710 | 18850 | 18830 | 18850 | 18800 | 248 |
| 417 | 20231103 | 114700 | 11634391270 | 18830 | 18840 | 18850 | 18830 | 231 |
| 418 | 20231103 | 114600 | 11630038690 | 18830 | 18790 | 18830 | 18760 | 1681 |
| 419 | 20231103 | 114500 | 11598422390 | 18790 | 18840 | 18840 | 18750 | 3204 |
| 420 | 20231103 | 114400 | 11538256110 | 18850 | 18890 | 18890 | 18830 | 1274 |
| 421 | 20231103 | 114300 | 11514228630 | 18890 | 18900 | 18920 | 18890 | 376 |
| 422 | 20231103 | 114200 | 11507120850 | 18900 | 18890 | 18920 | 18880 | 712 |
| 423 | 20231103 | 114100 | 11493672070 | 18880 | 18950 | 18950 | 18870 | 1261 |
| 424 | 20231103 | 114000 | 11469832080 | 18950 | 18970 | 19000 | 18940 | 707 |
| 425 | 20231103 | 113900 | 11456427970 | 18970 | 18990 | 19000 | 18970 | 458 |
| 426 | 20231103 | 113800 | 11447731450 | 18980 | 19030 | 19040 | 18980 | 725 |
| 427 | 20231103 | 113700 | 11433939600 | 19030 | 18960 | 19050 | 18960 | 1166 |
| 428 | 20231103 | 113600 | 11411746730 | 18950 | 18930 | 19010 | 18930 | 3254 |
| 429 | 20231103 | 113500 | 11349955730 | 18930 | 18940 | 18960 | 18930 | 941 |
| 430 | 20231103 | 113400 | 11332136640 | 18960 | 18960 | 18990 | 18960 | 744 |
| 431 | 20231103 | 113300 | 11318028690 | 18960 | 19000 | 19000 | 18960 | 824 |
| 432 | 20231103 | 113200 | 11302394140 | 19000 | 19010 | 19020 | 18980 | 1454 |
| 433 | 20231103 | 113100 | 11274762280 | 19000 | 18960 | 19020 | 18950 | 5523 |
| 434 | 20231103 | 113000 | 11169952880 | 18960 | 18920 | 18960 | 18910 | 2008 |
| 435 | 20231103 | 112900 | 11131933350 | 18930 | 18880 | 18930 | 18860 | 565 |
| 436 | 20231103 | 112800 | 11121248640 | 18910 | 18900 | 18920 | 18860 | 938 |
| 437 | 20231103 | 112700 | 11103530540 | 18900 | 18960 | 18960 | 18900 | 3601 |
| 438 | 20231103 | 112600 | 11035445590 | 18960 | 18890 | 18960 | 18860 | 2201 |
| 439 | 20231103 | 112500 | 10993807580 | 18880 | 18880 | 18900 | 18860 | 1120 |
| 440 | 20231103 | 112400 | 10972660270 | 18850 | 18860 | 18920 | 18850 | 2042 |
| 441 | 20231103 | 112300 | 10934096230 | 18850 | 18840 | 18930 | 18820 | 2156 |
| 442 | 20231103 | 112200 | 10893372730 | 18840 | 18840 | 18900 | 18820 | 2755 |
| 443 | 20231103 | 112100 | 10841406320 | 18840 | 18780 | 18840 | 18780 | 556 |
| 444 | 20231103 | 112000 | 10830939520 | 18780 | 18800 | 18820 | 18780 | 647 |
| 445 | 20231103 | 111900 | 10818774280 | 18800 | 18830 | 18830 | 18790 | 1313 |
| 446 | 20231103 | 111800 | 10794090040 | 18830 | 18730 | 18850 | 18730 | 5991 |
| 447 | 20231103 | 111700 | 10681472360 | 18730 | 18740 | 18770 | 18730 | 2617 |
| 448 | 20231103 | 111600 | 10632418760 | 18740 | 18660 | 18740 | 18660 | 1239 |
| 449 | 20231103 | 111500 | 10609255210 | 18660 | 18650 | 18660 | 18650 | 1796 |
| 450 | 20231103 | 111400 | 10575742080 | 18660 | 18650 | 18660 | 18600 | 716 |
| 451 | 20231103 | 111300 | 10562392110 | 18660 | 18620 | 18660 | 18610 | 1596 |
| 452 | 20231103 | 111200 | 10532631070 | 18620 | 18570 | 18620 | 18550 | 3511 |
| 453 | 20231103 | 111100 | 10467355690 | 18570 | 18570 | 18580 | 18570 | 429 |
| 454 | 20231103 | 111000 | 10459387670 | 18580 | 18590 | 18590 | 18570 | 410 |
| 455 | 20231103 | 110900 | 10451768590 | 18590 | 18570 | 18590 | 18540 | 491 |
| 456 | 20231103 | 110800 | 10442655220 | 18580 | 18580 | 18590 | 18580 | 910 |
| 457 | 20231103 | 110700 | 10425746240 | 18580 | 18550 | 18590 | 18550 | 1587 |
| 458 | 20231103 | 110600 | 10396291680 | 18580 | 18580 | 18590 | 18540 | 319 |
| 459 | 20231103 | 110500 | 10390369940 | 18590 | 18540 | 18590 | 18540 | 507 |
| 460 | 20231103 | 110400 | 10380962710 | 18580 | 18580 | 18590 | 18540 | 4119 |
| 461 | 20231103 | 110300 | 10304504130 | 18580 | 18600 | 18600 | 18580 | 488 |
| 462 | 20231103 | 110200 | 10295431430 | 18610 | 18610 | 18620 | 18590 | 1065 |
| 463 | 20231103 | 110100 | 10275621190 | 18610 | 18590 | 18610 | 18590 | 1223 |
| 464 | 20231103 | 110000 | 10252869590 | 18580 | 18550 | 18590 | 18550 | 449 |
| 465 | 20231103 | 105900 | 10244533600 | 18550 | 18580 | 18580 | 18540 | 712 |
| 466 | 20231103 | 105800 | 10231321440 | 18580 | 18590 | 18610 | 18570 | 372 |
| 467 | 20231103 | 105700 | 10224408660 | 18570 | 18560 | 18600 | 18550 | 1072 |
| 468 | 20231103 | 105600 | 10204493600 | 18560 | 18540 | 18580 | 18500 | 1202 |
| 469 | 20231103 | 105500 | 10182192370 | 18550 | 18530 | 18550 | 18500 | 1303 |
| 470 | 20231103 | 105400 | 10158038460 | 18500 | 18550 | 18580 | 18500 | 1680 |
| 471 | 20231103 | 105300 | 10126880010 | 18550 | 18490 | 18560 | 18460 | 3065 |
| 472 | 20231103 | 105200 | 10070165610 | 18490 | 18380 | 18490 | 18380 | 1840 |
| 473 | 20231103 | 105100 | 10036276150 | 18380 | 18500 | 18500 | 18360 | 4811 |
| 474 | 20231103 | 105000 | 9947776140 | 18450 | 18480 | 18500 | 18410 | 3452 |
| 475 | 20231103 | 104900 | 9884087700 | 18500 | 18460 | 18520 | 18460 | 1694 |
| 476 | 20231103 | 104800 | 9852781620 | 18460 | 18540 | 18550 | 18460 | 8018 |
| 477 | 20231103 | 104700 | 9704357750 | 18540 | 18590 | 18590 | 18530 | 1315 |
| 478 | 20231103 | 104600 | 9679980270 | 18530 | 18630 | 18660 | 18530 | 4273 |
| 479 | 20231103 | 104500 | 9600579710 | 18530 | 18750 | 18750 | 18520 | 8961 |
| 480 | 20231103 | 104400 | 9433978640 | 18720 | 18690 | 18770 | 18560 | 8608 |
| 481 | 20231103 | 104300 | 9273353350 | 18690 | 18800 | 18840 | 18680 | 6669 |
| 482 | 20231103 | 104200 | 9148425330 | 18840 | 18840 | 18900 | 18780 | 6205 |
| 483 | 20231103 | 104100 | 9031511990 | 18830 | 18870 | 18870 | 18800 | 2182 |
| 484 | 20231103 | 104000 | 8990424810 | 18810 | 18790 | 18890 | 18790 | 3702 |
| 485 | 20231103 | 103900 | 8920663650 | 18790 | 18840 | 18840 | 18700 | 13175 |
| 486 | 20231103 | 103800 | 8673432400 | 18840 | 18930 | 18960 | 18810 | 5773 |
| 487 | 20231103 | 103700 | 8564579560 | 18920 | 18860 | 19000 | 18810 | 8069 |
| 488 | 20231103 | 103600 | 8412050280 | 18850 | 19010 | 19030 | 18810 | 9702 |
| 489 | 20231103 | 103500 | 8228202520 | 19010 | 19090 | 19270 | 19010 | 24177 |
| 490 | 20231103 | 103400 | 7764777560 | 19090 | 18830 | 19090 | 18790 | 15627 |
| 491 | 20231103 | 103300 | 7469248680 | 18830 | 19020 | 19040 | 18830 | 16938 |
| 492 | 20231103 | 103200 | 7148140650 | 19040 | 19080 | 19090 | 19000 | 17233 |
| 493 | 20231103 | 103100 | 6820061650 | 19070 | 19090 | 19220 | 19070 | 24125 |
| 494 | 20231103 | 103000 | 6358465410 | 19090 | 19240 | 19280 | 19070 | 29462 |
| 495 | 20231103 | 102900 | 5794379810 | 19240 | 19110 | 19400 | 19070 | 59206 |
| 496 | 20231103 | 102800 | 4656506810 | 19110 | 18710 | 19480 | 18710 | 114835 |
| 497 | 20231103 | 102700 | 2465911570 | 18720 | 18470 | 18790 | 18460 | 35462 |
| 498 | 20231103 | 102600 | 1803941550 | 18460 | 18450 | 18610 | 18350 | 20784 |
| 499 | 20231103 | 102500 | 1419471190 | 18450 | 18320 | 18500 | 18250 | 12762 |
| 500 | 20231103 | 102400 | 1184397430 | 18340 | 18150 | 18340 | 18150 | 5252 |
| 501 | 20231103 | 102300 | 1088463510 | 18160 | 18150 | 18160 | 18140 | 646 |
| 502 | 20231103 | 102200 | 1076738610 | 18160 | 18150 | 18160 | 18150 | 334 |
| 503 | 20231103 | 102100 | 1070676370 | 18160 | 18160 | 18160 | 18160 | 14 |
| 504 | 20231103 | 102000 | 1070422130 | 18160 | 18120 | 18160 | 18120 | 256 |
| 505 | 20231103 | 101900 | 1065780320 | 18130 | 18120 | 18130 | 18120 | 26 |
| 506 | 20231103 | 101800 | 1065309070 | 18120 | 18110 | 18120 | 18100 | 306 |
| 507 | 20231103 | 101700 | 1059769390 | 18130 | 18110 | 18140 | 18110 | 8 |
| 508 | 20231103 | 101600 | 1059624460 | 18100 | 18100 | 18100 | 18100 | 5 |
| 509 | 20231103 | 101500 | 1059533960 | 18130 | 18150 | 18160 | 18130 | 842 |
| 510 | 20231103 | 101400 | 1044264080 | 18150 | 18180 | 18180 | 18150 | 68 |
| 511 | 20231103 | 101300 | 1043028280 | 18180 | 18150 | 18180 | 18150 | 54 |
| 512 | 20231103 | 101200 | 1042046670 | 18170 | 18180 | 18190 | 18170 | 25 |
| 513 | 20231103 | 101100 | 1041592180 | 18190 | 18190 | 18200 | 18190 | 140 |
| 514 | 20231103 | 101000 | 1039044820 | 18160 | 18160 | 18160 | 18160 | 44 |
| 515 | 20231103 | 100900 | 1038245780 | 18200 | 18200 | 18200 | 18200 | 38 |
| 516 | 20231103 | 100800 | 1037554180 | 18210 | 18200 | 18210 | 18200 | 637 |
| 517 | 20231103 | 100700 | 1025954820 | 18200 | 18190 | 18200 | 18190 | 16 |
| 518 | 20231103 | 100600 | 1025663630 | 18190 | 18190 | 18200 | 18180 | 562 |
| 519 | 20231103 | 100500 | 1015440040 | 18160 | 18080 | 18160 | 18080 | 998 |
| 520 | 20231103 | 100400 | 997354520 | 18020 | 18030 | 18030 | 18020 | 300 |
| 521 | 20231103 | 100300 | 991945780 | 18030 | 18030 | 18030 | 18030 | 313 |
| 522 | 20231103 | 100200 | 986302390 | 18030 | 18090 | 18090 | 18030 | 94 |
| 523 | 20231103 | 100100 | 984606540 | 18090 | 18090 | 18090 | 18090 | 21 |
| 524 | 20231103 | 100000 | 984226650 | 18080 | 18080 | 18080 | 18080 | 0 |
| 525 | 20231103 | 095900 | 984226650 | 18080 | 18060 | 18090 | 18030 | 1154 |
| 526 | 20231103 | 095800 | 963403360 | 18080 | 18060 | 18080 | 18060 | 38 |
| 527 | 20231103 | 095700 | 962716620 | 18080 | 18070 | 18080 | 18060 | 62 |
| 528 | 20231103 | 095600 | 961596540 | 18080 | 18080 | 18080 | 18080 | 14 |
| 529 | 20231103 | 095500 | 961343420 | 18080 | 18080 | 18080 | 18070 | 17 |
| 530 | 20231103 | 095400 | 961036120 | 18060 | 18040 | 18060 | 18040 | 34 |
| 531 | 20231103 | 095300 | 960422490 | 18050 | 18040 | 18050 | 18020 | 329 |
| 532 | 20231103 | 095200 | 954492500 | 18040 | 18070 | 18070 | 18040 | 121 |
| 533 | 20231103 | 095100 | 952309070 | 18070 | 18090 | 18090 | 18070 | 13 |
| 534 | 20231103 | 095000 | 952074050 | 18080 | 18090 | 18090 | 18080 | 104 |
| 535 | 20231103 | 094900 | 950192730 | 18090 | 18090 | 18090 | 18090 | 0 |
| 536 | 20231103 | 094800 | 950192730 | 18090 | 18050 | 18090 | 18020 | 3334 |
| 537 | 20231103 | 094700 | 890028010 | 18050 | 18130 | 18130 | 18050 | 2468 |
| 538 | 20231103 | 094600 | 845400850 | 18140 | 18140 | 18140 | 18140 | 0 |
| 539 | 20231103 | 094500 | 845400850 | 18140 | 18140 | 18140 | 18140 | 1 |
| 540 | 20231103 | 094400 | 845382710 | 18100 | 18150 | 18160 | 18100 | 1308 |
| 541 | 20231103 | 094300 | 821654240 | 18160 | 18230 | 18230 | 18150 | 1268 |
| 542 | 20231103 | 094200 | 798614880 | 18230 | 18280 | 18280 | 18230 | 735 |
| 543 | 20231103 | 094100 | 785204970 | 18300 | 18320 | 18350 | 18290 | 560 |
| 544 | 20231103 | 094000 | 774955000 | 18310 | 18340 | 18340 | 18310 | 784 |
| 545 | 20231103 | 093900 | 760596490 | 18340 | 18380 | 18430 | 18340 | 3478 |
| 546 | 20231103 | 093800 | 696638250 | 18380 | 18280 | 18380 | 18280 | 1805 |
| 547 | 20231103 | 093700 | 663519260 | 18280 | 18350 | 18360 | 18280 | 4622 |
| 548 | 20231103 | 093600 | 578817940 | 18350 | 18310 | 18370 | 18310 | 2539 |
| 549 | 20231103 | 093500 | 532254590 | 18340 | 18280 | 18350 | 18260 | 2598 |
| 550 | 20231103 | 093400 | 484709650 | 18260 | 18250 | 18260 | 18220 | 487 |
| 551 | 20231103 | 093300 | 475821040 | 18250 | 18230 | 18260 | 18180 | 799 |
| 552 | 20231103 | 093200 | 461245170 | 18230 | 18240 | 18240 | 18230 | 124 |
| 553 | 20231103 | 093100 | 458983630 | 18240 | 18170 | 18300 | 18150 | 3524 |
| 554 | 20231103 | 093000 | 394793670 | 18170 | 18130 | 18170 | 18130 | 196 |
| 555 | 20231103 | 092900 | 391234770 | 18170 | 18170 | 18170 | 18170 | 143 |
| 556 | 20231103 | 092800 | 388636460 | 18170 | 18120 | 18180 | 18120 | 1630 |
| 557 | 20231103 | 092700 | 359061130 | 18120 | 18060 | 18120 | 18060 | 1035 |
| 558 | 20231103 | 092600 | 340335670 | 18060 | 18050 | 18060 | 18040 | 313 |
| 559 | 20231103 | 092500 | 334685950 | 18040 | 18050 | 18050 | 18030 | 600 |
| 560 | 20231103 | 092400 | 323860130 | 18060 | 18060 | 18060 | 18060 | 102 |
| 561 | 20231103 | 092300 | 322018010 | 18070 | 18020 | 18070 | 18020 | 216 |
| 562 | 20231103 | 092200 | 318124890 | 18020 | 18020 | 18020 | 18020 | 158 |
| 563 | 20231103 | 092100 | 315277730 | 18020 | 17980 | 18020 | 17980 | 352 |
| 564 | 20231103 | 092000 | 308939150 | 17980 | 17960 | 17980 | 17960 | 443 |
| 565 | 20231103 | 091900 | 300980830 | 17940 | 17980 | 17980 | 17940 | 1041 |
| 566 | 20231103 | 091800 | 282290440 | 17980 | 17980 | 18020 | 17980 | 481 |
| 567 | 20231103 | 091700 | 273641980 | 17980 | 18040 | 18090 | 17980 | 2156 |
| 568 | 20231103 | 091600 | 234809800 | 18100 | 18100 | 18100 | 18100 | 22 |
| 569 | 20231103 | 091500 | 234411600 | 18100 | 18100 | 18100 | 18100 | 13 |
| 570 | 20231103 | 091400 | 234176300 | 18030 | 18030 | 18030 | 18030 | 0 |
| 571 | 20231103 | 091300 | 234176300 | 18030 | 18090 | 18090 | 18030 | 211 |
| 572 | 20231103 | 091200 | 230371130 | 18100 | 18100 | 18100 | 18030 | 219 |
| 573 | 20231103 | 091100 | 226418920 | 18050 | 18050 | 18100 | 18050 | 97 |
| 574 | 20231103 | 091000 | 224667820 | 18100 | 18140 | 18140 | 18100 | 251 |
| 575 | 20231103 | 090900 | 220116320 | 18140 | 18100 | 18160 | 18100 | 1298 |
| 576 | 20231103 | 090800 | 196615660 | 18100 | 18070 | 18100 | 18000 | 2049 |
| 577 | 20231103 | 090700 | 159532460 | 18100 | 18040 | 18100 | 17980 | 789 |
| 578 | 20231103 | 090600 | 145285130 | 17960 | 17960 | 18010 | 17940 | 360 |
| 579 | 20231103 | 090500 | 138815190 | 17950 | 17950 | 17960 | 17930 | 505 |
| 580 | 20231103 | 090400 | 129752640 | 17950 | 18020 | 18020 | 17950 | 1432 |
| 581 | 20231103 | 090300 | 104025590 | 18030 | 18070 | 18070 | 18000 | 1280 |
| 582 | 20231103 | 090200 | 80943330 | 18070 | 18130 | 18130 | 18070 | 223 |
| 583 | 20231103 | 090100 | 76903460 | 18070 | 18140 | 18150 | 18070 | 737 |
| 584 | 20231103 | 090000 | 63550020 | 18150 | 18160 | 18160 | 18080 | 3152 |