33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 18450 |
| 3 | 20231117 | 185500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20231117 | 185400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20231117 | 185300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20231117 | 185200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20231117 | 185100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20231117 | 185000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20231117 | 184900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20231117 | 184800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20231117 | 184700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20231117 | 184600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20231117 | 184500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20231117 | 184400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20231117 | 184300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20231117 | 184200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20231117 | 184100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20231117 | 184000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20231117 | 183900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20231117 | 183800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20231117 | 183700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20231117 | 183600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20231117 | 183500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20231117 | 183400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20231117 | 183300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20231117 | 183200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20231117 | 183100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20231117 | 183000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20231117 | 182900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20231117 | 182800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20231117 | 182700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20231117 | 182600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 18450 |
| 33 | 20231117 | 182500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20231117 | 182400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20231117 | 182300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20231117 | 182200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20231117 | 182100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20231117 | 182000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20231117 | 181900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20231117 | 181800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20231117 | 181700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20231117 | 181600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20231117 | 181500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20231117 | 181400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20231117 | 181300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20231117 | 181200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20231117 | 181100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20231117 | 181000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20231117 | 180900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20231117 | 180800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20231117 | 180700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20231117 | 180600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20231117 | 180500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20231117 | 180400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20231117 | 180300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20231117 | 180200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20231117 | 180100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20231117 | 180000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20231117 | 175900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20231117 | 175800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20231117 | 175700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20231117 | 175600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 18450 |
| 63 | 20231117 | 175500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20231117 | 175400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20231117 | 175300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20231117 | 175200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20231117 | 175100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20231117 | 175000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20231117 | 174900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20231117 | 174800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20231117 | 174700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20231117 | 174600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20231117 | 174500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20231117 | 174400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20231117 | 174300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20231117 | 174200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20231117 | 174100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20231117 | 174000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20231117 | 173900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20231117 | 173800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20231117 | 173700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20231117 | 173600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20231117 | 173500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20231117 | 173400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20231117 | 173300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20231117 | 173200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20231117 | 173100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20231117 | 173000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20231117 | 172900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20231117 | 172800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20231117 | 172700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20231117 | 172600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 18450 |
| 93 | 20231117 | 172500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20231117 | 172400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20231117 | 172300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20231117 | 172200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20231117 | 172100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20231117 | 172000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20231117 | 171900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20231117 | 171800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20231117 | 171700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20231117 | 171600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20231117 | 171500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20231117 | 171400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20231117 | 171300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20231117 | 171200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20231117 | 171100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20231117 | 171000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20231117 | 170900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20231117 | 170800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20231117 | 170700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20231117 | 170600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20231117 | 170500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20231117 | 170400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20231117 | 170300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20231117 | 170200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20231117 | 170100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20231117 | 170000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20231117 | 165900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20231117 | 165800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20231117 | 165700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20231117 | 165600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 18450 |
| 123 | 20231117 | 165500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20231117 | 165400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20231117 | 165300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20231117 | 165200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20231117 | 165100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20231117 | 165000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20231117 | 164900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20231117 | 164800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20231117 | 164700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20231117 | 164600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20231117 | 164500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20231117 | 164400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20231117 | 164300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20231117 | 164200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20231117 | 164100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20231117 | 164000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20231117 | 163900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20231117 | 163800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20231117 | 163700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20231117 | 163600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20231117 | 163500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20231117 | 163400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20231117 | 163300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20231117 | 163200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20231117 | 163100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20231117 | 163000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20231117 | 162900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20231117 | 162800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20231117 | 162700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20231117 | 162600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 18450 |
| 153 | 20231117 | 162500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20231117 | 162400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20231117 | 162300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20231117 | 162200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20231117 | 162100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20231117 | 162000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20231117 | 161900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20231117 | 161800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20231117 | 161700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20231117 | 161600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20231117 | 161500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20231117 | 161400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20231117 | 161300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20231117 | 161200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20231117 | 161100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20231117 | 161000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20231117 | 160900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20231117 | 160800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20231117 | 160700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20231117 | 160600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20231117 | 160500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20231117 | 160400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20231117 | 160300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20231117 | 160200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20231117 | 160100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20231117 | 160000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20231117 | 155900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20231117 | 155800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20231117 | 155700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20231117 | 155600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 18450 |
| 183 | 20231117 | 155500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20231117 | 155400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20231117 | 155300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20231117 | 155200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20231117 | 155100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20231117 | 155000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20231117 | 154900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20231117 | 154800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20231117 | 154700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20231117 | 154600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20231117 | 154500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20231117 | 154400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20231117 | 154300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20231117 | 154200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20231117 | 154100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20231117 | 154000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20231117 | 153900 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20231117 | 153800 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20231117 | 153700 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20231117 | 153600 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20231117 | 153500 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20231117 | 153400 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20231117 | 153300 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20231117 | 153200 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20231117 | 153100 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20231117 | 153000 | 39742601240 | 14000 | 14000 | 14000 | 14000 | 18450 |
| 209 | 20231117 | 152900 | 39484301240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 210 | 20231117 | 152800 | 39484301240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 211 | 20231117 | 152700 | 39484301240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 212 | 20231117 | 152600 | 39484301240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 213 | 20231117 | 152500 | 39484301240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 214 | 20231117 | 152400 | 39484301240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 215 | 20231117 | 152300 | 39484301240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 216 | 20231117 | 152200 | 39484301240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 217 | 20231117 | 152100 | 39484301240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 218 | 20231117 | 152000 | 39484301240 | 14040 | 14040 | 14040 | 14040 | 0 |
| 219 | 20231117 | 151900 | 39484301240 | 14040 | 14030 | 14050 | 14000 | 4436 |
| 220 | 20231117 | 151800 | 39422059760 | 14020 | 14030 | 14060 | 14000 | 5565 |
| 221 | 20231117 | 151700 | 39343951440 | 14000 | 13980 | 14030 | 13980 | 9797 |
| 222 | 20231117 | 151600 | 39206753670 | 13990 | 14010 | 14010 | 13980 | 8680 |
| 223 | 20231117 | 151500 | 39085328080 | 14010 | 14010 | 14010 | 13980 | 3984 |
| 224 | 20231117 | 151400 | 39029577700 | 14010 | 14000 | 14020 | 14000 | 2546 |
| 225 | 20231117 | 151300 | 38993909870 | 14000 | 13980 | 14000 | 13970 | 4868 |
| 226 | 20231117 | 151200 | 38925812140 | 13970 | 13990 | 13990 | 13970 | 2583 |
| 227 | 20231117 | 151100 | 38889701090 | 13980 | 13990 | 14000 | 13980 | 1638 |
| 228 | 20231117 | 151000 | 38866782990 | 13990 | 13980 | 14000 | 13980 | 3214 |
| 229 | 20231117 | 150900 | 38821834440 | 13990 | 14000 | 14000 | 13980 | 2179 |
| 230 | 20231117 | 150800 | 38791339190 | 14000 | 14040 | 14040 | 14000 | 8381 |
| 231 | 20231117 | 150700 | 38673887070 | 14020 | 14040 | 14070 | 14020 | 6848 |
| 232 | 20231117 | 150600 | 38577699920 | 14040 | 13960 | 14040 | 13960 | 8415 |
| 233 | 20231117 | 150500 | 38459960880 | 13960 | 13960 | 13960 | 13940 | 1868 |
| 234 | 20231117 | 150400 | 38433891840 | 13960 | 13950 | 13960 | 13950 | 1680 |
| 235 | 20231117 | 150300 | 38410440830 | 13950 | 13940 | 13950 | 13930 | 2281 |
| 236 | 20231117 | 150200 | 38378635180 | 13940 | 13920 | 13940 | 13920 | 3135 |
| 237 | 20231117 | 150100 | 38334947220 | 13920 | 13920 | 13920 | 13910 | 2425 |
| 238 | 20231117 | 150000 | 38301191980 | 13920 | 13920 | 13930 | 13910 | 2437 |
| 239 | 20231117 | 145900 | 38267275730 | 13920 | 13920 | 13920 | 13910 | 989 |
| 240 | 20231117 | 145800 | 38253511910 | 13910 | 13920 | 13920 | 13910 | 558 |
| 241 | 20231117 | 145700 | 38245746510 | 13910 | 13900 | 13920 | 13900 | 2477 |
| 242 | 20231117 | 145600 | 38211293750 | 13900 | 13900 | 13900 | 13890 | 542 |
| 243 | 20231117 | 145500 | 38203761200 | 13890 | 13880 | 13900 | 13880 | 1802 |
| 244 | 20231117 | 145400 | 38178730920 | 13890 | 13870 | 13890 | 13860 | 1169 |
| 245 | 20231117 | 145300 | 38162511750 | 13870 | 13860 | 13890 | 13850 | 1669 |
| 246 | 20231117 | 145200 | 38139358940 | 13850 | 13840 | 13850 | 13840 | 2484 |
| 247 | 20231117 | 145100 | 38104971390 | 13840 | 13870 | 13870 | 13840 | 5209 |
| 248 | 20231117 | 145000 | 38032804760 | 13860 | 13880 | 13890 | 13860 | 3562 |
| 249 | 20231117 | 144900 | 37983384140 | 13890 | 13890 | 13910 | 13880 | 3648 |
| 250 | 20231117 | 144800 | 37932720460 | 13890 | 13900 | 13910 | 13890 | 2511 |
| 251 | 20231117 | 144700 | 37897810960 | 13900 | 13910 | 13940 | 13900 | 780 |
| 252 | 20231117 | 144600 | 37886962480 | 13900 | 13910 | 13910 | 13900 | 6839 |
| 253 | 20231117 | 144500 | 37791872550 | 13910 | 13920 | 13920 | 13910 | 1720 |
| 254 | 20231117 | 144400 | 37767930220 | 13950 | 13930 | 13950 | 13920 | 1979 |
| 255 | 20231117 | 144300 | 37740379610 | 13930 | 13940 | 13940 | 13920 | 681 |
| 256 | 20231117 | 144200 | 37730890980 | 13940 | 13930 | 13950 | 13910 | 1330 |
| 257 | 20231117 | 144100 | 37712361570 | 13910 | 13910 | 13920 | 13910 | 489 |
| 258 | 20231117 | 144000 | 37705559500 | 13910 | 13930 | 13930 | 13910 | 1913 |
| 259 | 20231117 | 143900 | 37678948890 | 13930 | 13910 | 13930 | 13910 | 295 |
| 260 | 20231117 | 143800 | 37674842480 | 13910 | 13940 | 13940 | 13910 | 1244 |
| 261 | 20231117 | 143700 | 37657527700 | 13940 | 13940 | 13940 | 13930 | 803 |
| 262 | 20231117 | 143600 | 37646340640 | 13940 | 13940 | 13940 | 13930 | 407 |
| 263 | 20231117 | 143500 | 37640670250 | 13930 | 13940 | 13950 | 13930 | 1620 |
| 264 | 20231117 | 143400 | 37618076880 | 13950 | 13950 | 13970 | 13940 | 988 |
| 265 | 20231117 | 143300 | 37604295100 | 13950 | 13970 | 13970 | 13940 | 433 |
| 266 | 20231117 | 143200 | 37598248170 | 13970 | 13930 | 13970 | 13920 | 3001 |
| 267 | 20231117 | 143100 | 37556430410 | 13930 | 13930 | 13930 | 13920 | 821 |
| 268 | 20231117 | 143000 | 37544994050 | 13930 | 13920 | 13930 | 13920 | 675 |
| 269 | 20231117 | 142900 | 37535597980 | 13920 | 13960 | 13960 | 13920 | 690 |
| 270 | 20231117 | 142800 | 37525992700 | 13970 | 13970 | 13970 | 13910 | 3345 |
| 271 | 20231117 | 142700 | 37479367710 | 13970 | 13970 | 13980 | 13970 | 1178 |
| 272 | 20231117 | 142600 | 37462908030 | 13970 | 13960 | 13970 | 13950 | 1198 |
| 273 | 20231117 | 142500 | 37446184950 | 13970 | 14000 | 14000 | 13920 | 2586 |
| 274 | 20231117 | 142400 | 37410101680 | 14000 | 14000 | 14020 | 13990 | 1249 |
| 275 | 20231117 | 142300 | 37392618060 | 14000 | 13980 | 14010 | 13980 | 3204 |
| 276 | 20231117 | 142200 | 37347780780 | 13980 | 13940 | 13980 | 13940 | 1357 |
| 277 | 20231117 | 142100 | 37328851740 | 13940 | 13930 | 13950 | 13920 | 2286 |
| 278 | 20231117 | 142000 | 37296999640 | 13930 | 13930 | 13930 | 13920 | 1438 |
| 279 | 20231117 | 141900 | 37276974330 | 13930 | 13940 | 13940 | 13920 | 1864 |
| 280 | 20231117 | 141800 | 37251008540 | 13940 | 13940 | 13950 | 13940 | 1281 |
| 281 | 20231117 | 141700 | 37233151060 | 13940 | 13950 | 13950 | 13940 | 215 |
| 282 | 20231117 | 141600 | 37230153440 | 13950 | 13950 | 13950 | 13930 | 851 |
| 283 | 20231117 | 141500 | 37218290490 | 13940 | 13920 | 13940 | 13920 | 583 |
| 284 | 20231117 | 141400 | 37210168950 | 13930 | 13930 | 13930 | 13920 | 1479 |
| 285 | 20231117 | 141300 | 37189577800 | 13930 | 13960 | 13960 | 13930 | 1704 |
| 286 | 20231117 | 141200 | 37165832050 | 13970 | 13990 | 13990 | 13960 | 1290 |
| 287 | 20231117 | 141100 | 37147800550 | 13990 | 13990 | 14000 | 13990 | 524 |
| 288 | 20231117 | 141000 | 37140466190 | 14010 | 14010 | 14020 | 13950 | 1065 |
| 289 | 20231117 | 140900 | 37125574730 | 14010 | 14000 | 14040 | 13980 | 3741 |
| 290 | 20231117 | 140800 | 37073197850 | 14020 | 13980 | 14050 | 13980 | 9734 |
| 291 | 20231117 | 140700 | 36936768730 | 13970 | 13970 | 13980 | 13970 | 1110 |
| 292 | 20231117 | 140600 | 36921254370 | 13970 | 13960 | 13970 | 13940 | 779 |
| 293 | 20231117 | 140500 | 36910379120 | 13960 | 13910 | 13960 | 13910 | 1556 |
| 294 | 20231117 | 140400 | 36888681140 | 13910 | 13920 | 13930 | 13900 | 2032 |
| 295 | 20231117 | 140300 | 36860404590 | 13930 | 13940 | 13940 | 13920 | 2703 |
| 296 | 20231117 | 140200 | 36822747860 | 13940 | 13950 | 13960 | 13940 | 951 |
| 297 | 20231117 | 140100 | 36809483160 | 13960 | 13960 | 13960 | 13950 | 495 |
| 298 | 20231117 | 140000 | 36802575260 | 13960 | 13960 | 13960 | 13950 | 713 |
| 299 | 20231117 | 135900 | 36792626300 | 13960 | 13950 | 13960 | 13950 | 2358 |
| 300 | 20231117 | 135800 | 36759727320 | 13950 | 13950 | 13950 | 13950 | 197 |
| 301 | 20231117 | 135700 | 36756979170 | 13960 | 13970 | 13970 | 13960 | 1815 |
| 302 | 20231117 | 135600 | 36731627280 | 13970 | 13960 | 13970 | 13960 | 2092 |
| 303 | 20231117 | 135500 | 36702421450 | 13960 | 13950 | 13970 | 13950 | 579 |
| 304 | 20231117 | 135400 | 36694338260 | 13970 | 13940 | 13980 | 13940 | 5722 |
| 305 | 20231117 | 135300 | 36614463560 | 13930 | 13930 | 13940 | 13920 | 2016 |
| 306 | 20231117 | 135200 | 36586376700 | 13930 | 13930 | 13940 | 13930 | 1271 |
| 307 | 20231117 | 135100 | 36568671200 | 13930 | 13930 | 13940 | 13930 | 869 |
| 308 | 20231117 | 135000 | 36556564230 | 13940 | 13940 | 13950 | 13930 | 555 |
| 309 | 20231117 | 134900 | 36548828620 | 13940 | 13930 | 13940 | 13930 | 698 |
| 310 | 20231117 | 134800 | 36539099760 | 13920 | 13930 | 13930 | 13920 | 387 |
| 311 | 20231117 | 134700 | 36533708950 | 13910 | 13940 | 13940 | 13910 | 719 |
| 312 | 20231117 | 134600 | 36523692300 | 13940 | 13940 | 13940 | 13940 | 213 |
| 313 | 20231117 | 134500 | 36520723080 | 13940 | 13900 | 13940 | 13900 | 907 |
| 314 | 20231117 | 134400 | 36508104560 | 13900 | 13930 | 13930 | 13900 | 185 |
| 315 | 20231117 | 134300 | 36505531410 | 13940 | 13870 | 13940 | 13870 | 1635 |
| 316 | 20231117 | 134200 | 36482815240 | 13870 | 13870 | 13890 | 13870 | 1691 |
| 317 | 20231117 | 134100 | 36459346840 | 13870 | 13900 | 13910 | 13870 | 1968 |
| 318 | 20231117 | 134000 | 36432006330 | 13910 | 13920 | 13940 | 13910 | 2231 |
| 319 | 20231117 | 133900 | 36400941620 | 13920 | 13950 | 13950 | 13920 | 2359 |
| 320 | 20231117 | 133800 | 36368056580 | 13950 | 13950 | 13960 | 13950 | 1451 |
| 321 | 20231117 | 133700 | 36347808950 | 13950 | 13920 | 13960 | 13920 | 1183 |
| 322 | 20231117 | 133600 | 36331317850 | 13920 | 13920 | 13920 | 13900 | 1166 |
| 323 | 20231117 | 133500 | 36315092910 | 13920 | 13910 | 13930 | 13900 | 846 |
| 324 | 20231117 | 133400 | 36303312520 | 13900 | 13920 | 13920 | 13900 | 1471 |
| 325 | 20231117 | 133300 | 36282851940 | 13900 | 13900 | 13930 | 13900 | 1499 |
| 326 | 20231117 | 133200 | 36262005500 | 13900 | 13890 | 13900 | 13870 | 1405 |
| 327 | 20231117 | 133100 | 36242487170 | 13900 | 13880 | 13900 | 13860 | 5739 |
| 328 | 20231117 | 133000 | 36162914090 | 13870 | 13870 | 13880 | 13870 | 2252 |
| 329 | 20231117 | 132900 | 36131658500 | 13870 | 13900 | 13900 | 13870 | 2042 |
| 330 | 20231117 | 132800 | 36103305080 | 13900 | 13890 | 13900 | 13880 | 1178 |
| 331 | 20231117 | 132700 | 36086936610 | 13880 | 13920 | 13920 | 13880 | 1501 |
| 332 | 20231117 | 132600 | 36066093070 | 13920 | 13930 | 13930 | 13920 | 573 |
| 333 | 20231117 | 132500 | 36058111860 | 13930 | 13950 | 13960 | 13930 | 1170 |
| 334 | 20231117 | 132400 | 36041782420 | 13950 | 13880 | 13950 | 13880 | 7410 |
| 335 | 20231117 | 132300 | 35938637010 | 13870 | 13870 | 13870 | 13870 | 629 |
| 336 | 20231117 | 132200 | 35929912780 | 13880 | 13890 | 13890 | 13870 | 2308 |
| 337 | 20231117 | 132100 | 35897877810 | 13880 | 13880 | 13890 | 13880 | 638 |
| 338 | 20231117 | 132000 | 35889021380 | 13880 | 13860 | 13890 | 13860 | 908 |
| 339 | 20231117 | 131900 | 35876425740 | 13870 | 13860 | 13870 | 13860 | 694 |
| 340 | 20231117 | 131800 | 35866806620 | 13870 | 13880 | 13880 | 13870 | 477 |
| 341 | 20231117 | 131700 | 35860188870 | 13870 | 13890 | 13890 | 13870 | 349 |
| 342 | 20231117 | 131600 | 35855346130 | 13890 | 13900 | 13910 | 13880 | 953 |
| 343 | 20231117 | 131500 | 35842113490 | 13900 | 13890 | 13900 | 13880 | 1240 |
| 344 | 20231117 | 131400 | 35824886060 | 13880 | 13860 | 13880 | 13860 | 516 |
| 345 | 20231117 | 131300 | 35817724300 | 13860 | 13860 | 13880 | 13850 | 1249 |
| 346 | 20231117 | 131200 | 35800409330 | 13860 | 13870 | 13880 | 13860 | 923 |
| 347 | 20231117 | 131100 | 35787614910 | 13860 | 13880 | 13880 | 13860 | 295 |
| 348 | 20231117 | 131000 | 35783522660 | 13870 | 13870 | 13870 | 13870 | 94 |
| 349 | 20231117 | 130900 | 35782218880 | 13880 | 13880 | 13880 | 13880 | 269 |
| 350 | 20231117 | 130800 | 35778485160 | 13880 | 13850 | 13880 | 13850 | 302 |
| 351 | 20231117 | 130700 | 35774298070 | 13880 | 13860 | 13880 | 13850 | 594 |
| 352 | 20231117 | 130600 | 35766063960 | 13850 | 13870 | 13870 | 13840 | 1286 |
| 353 | 20231117 | 130500 | 35748253020 | 13840 | 13890 | 13890 | 13840 | 1056 |
| 354 | 20231117 | 130400 | 35733602400 | 13890 | 13890 | 13890 | 13880 | 891 |
| 355 | 20231117 | 130300 | 35721227650 | 13910 | 13910 | 13920 | 13870 | 1222 |
| 356 | 20231117 | 130200 | 35704262260 | 13920 | 13900 | 13920 | 13900 | 1026 |
| 357 | 20231117 | 130100 | 35689991870 | 13900 | 13860 | 13920 | 13860 | 745 |
| 358 | 20231117 | 130000 | 35679644550 | 13860 | 13820 | 13860 | 13810 | 690 |
| 359 | 20231117 | 125900 | 35670096980 | 13810 | 13820 | 13840 | 13800 | 2316 |
| 360 | 20231117 | 125800 | 35638107680 | 13820 | 13820 | 13820 | 13820 | 758 |
| 361 | 20231117 | 125700 | 35627632120 | 13820 | 13820 | 13850 | 13810 | 1611 |
| 362 | 20231117 | 125600 | 35605369390 | 13830 | 13820 | 13830 | 13810 | 2584 |
| 363 | 20231117 | 125500 | 35569667460 | 13820 | 13840 | 13850 | 13820 | 1489 |
| 364 | 20231117 | 125400 | 35549068570 | 13850 | 13840 | 13870 | 13840 | 772 |
| 365 | 20231117 | 125300 | 35538382460 | 13830 | 13870 | 13890 | 13830 | 1250 |
| 366 | 20231117 | 125200 | 35521061430 | 13870 | 13860 | 13890 | 13860 | 311 |
| 367 | 20231117 | 125100 | 35516747810 | 13860 | 13860 | 13870 | 13860 | 1051 |
| 368 | 20231117 | 125000 | 35502180930 | 13860 | 13860 | 13860 | 13860 | 988 |
| 369 | 20231117 | 124900 | 35488487250 | 13890 | 13890 | 13890 | 13880 | 341 |
| 370 | 20231117 | 124800 | 35483750770 | 13860 | 13870 | 13890 | 13860 | 1135 |
| 371 | 20231117 | 124700 | 35468011570 | 13870 | 13890 | 13900 | 13870 | 2310 |
| 372 | 20231117 | 124600 | 35435933160 | 13890 | 13920 | 13920 | 13870 | 2762 |
| 373 | 20231117 | 124500 | 35397548630 | 13950 | 13950 | 13960 | 13910 | 1265 |
| 374 | 20231117 | 124400 | 35379908470 | 13950 | 13970 | 13980 | 13950 | 1237 |
| 375 | 20231117 | 124300 | 35362632950 | 13980 | 13970 | 13990 | 13960 | 4643 |
| 376 | 20231117 | 124200 | 35297747500 | 13970 | 13910 | 13970 | 13910 | 4135 |
| 377 | 20231117 | 124100 | 35240096050 | 13920 | 13900 | 13920 | 13900 | 1101 |
| 378 | 20231117 | 124000 | 35224770650 | 13920 | 13900 | 13920 | 13900 | 3665 |
| 379 | 20231117 | 123900 | 35173790310 | 13900 | 13900 | 13910 | 13900 | 4416 |
| 380 | 20231117 | 123800 | 35112407030 | 13910 | 13890 | 13910 | 13890 | 3652 |
| 381 | 20231117 | 123700 | 35061662050 | 13890 | 13880 | 13890 | 13870 | 1657 |
| 382 | 20231117 | 123600 | 35038674220 | 13880 | 13870 | 13890 | 13860 | 3798 |
| 383 | 20231117 | 123500 | 34985930800 | 13860 | 13830 | 13870 | 13830 | 1665 |
| 384 | 20231117 | 123400 | 34962872330 | 13840 | 13820 | 13840 | 13820 | 671 |
| 385 | 20231117 | 123300 | 34953594450 | 13810 | 13790 | 13820 | 13790 | 3803 |
| 386 | 20231117 | 123200 | 34901076540 | 13790 | 13810 | 13820 | 13780 | 1037 |
| 387 | 20231117 | 123100 | 34886776610 | 13810 | 13750 | 13810 | 13750 | 1792 |
| 388 | 20231117 | 123000 | 34862103640 | 13750 | 13760 | 13770 | 13750 | 4674 |
| 389 | 20231117 | 122900 | 34797787190 | 13760 | 13780 | 13790 | 13760 | 3563 |
| 390 | 20231117 | 122800 | 34748716520 | 13780 | 13790 | 13790 | 13780 | 1318 |
| 391 | 20231117 | 122700 | 34730543240 | 13800 | 13800 | 13800 | 13800 | 404 |
| 392 | 20231117 | 122600 | 34724968040 | 13800 | 13810 | 13810 | 13790 | 706 |
| 393 | 20231117 | 122500 | 34715226220 | 13810 | 13800 | 13810 | 13790 | 1070 |
| 394 | 20231117 | 122400 | 34700463740 | 13800 | 13800 | 13810 | 13800 | 1244 |
| 395 | 20231117 | 122300 | 34683294100 | 13800 | 13810 | 13820 | 13800 | 3076 |
| 396 | 20231117 | 122200 | 34640829650 | 13810 | 13810 | 13820 | 13810 | 445 |
| 397 | 20231117 | 122100 | 34634682130 | 13810 | 13810 | 13820 | 13810 | 2242 |
| 398 | 20231117 | 122000 | 34603719150 | 13820 | 13820 | 13820 | 13810 | 1805 |
| 399 | 20231117 | 121900 | 34578788930 | 13820 | 13820 | 13820 | 13810 | 1273 |
| 400 | 20231117 | 121800 | 34561199170 | 13810 | 13810 | 13840 | 13800 | 2244 |
| 401 | 20231117 | 121700 | 34530190920 | 13810 | 13830 | 13830 | 13810 | 1125 |
| 402 | 20231117 | 121600 | 34514653510 | 13830 | 13830 | 13830 | 13820 | 68 |
| 403 | 20231117 | 121500 | 34513713640 | 13800 | 13790 | 13830 | 13780 | 1025 |
| 404 | 20231117 | 121400 | 34499572470 | 13790 | 13800 | 13800 | 13780 | 1448 |
| 405 | 20231117 | 121300 | 34479610460 | 13780 | 13770 | 13800 | 13770 | 1958 |
| 406 | 20231117 | 121200 | 34452624830 | 13780 | 13760 | 13810 | 13760 | 3595 |
| 407 | 20231117 | 121100 | 34403110480 | 13770 | 13810 | 13810 | 13760 | 20049 |
| 408 | 20231117 | 121000 | 34126554610 | 13810 | 13820 | 13820 | 13810 | 2310 |
| 409 | 20231117 | 120900 | 34094650530 | 13810 | 13830 | 13830 | 13810 | 7023 |
| 410 | 20231117 | 120800 | 33997622250 | 13830 | 13850 | 13850 | 13830 | 1728 |
| 411 | 20231117 | 120700 | 33973707630 | 13850 | 13840 | 13850 | 13840 | 481 |
| 412 | 20231117 | 120600 | 33967050130 | 13840 | 13860 | 13860 | 13840 | 3166 |
| 413 | 20231117 | 120500 | 33923203160 | 13860 | 13890 | 13890 | 13860 | 1543 |
| 414 | 20231117 | 120400 | 33901788180 | 13890 | 13890 | 13900 | 13880 | 1051 |
| 415 | 20231117 | 120300 | 33887186520 | 13890 | 13900 | 13900 | 13890 | 565 |
| 416 | 20231117 | 120200 | 33879335830 | 13890 | 13870 | 13920 | 13860 | 1143 |
| 417 | 20231117 | 120100 | 33863466860 | 13870 | 13850 | 13870 | 13850 | 1503 |
| 418 | 20231117 | 120000 | 33842641850 | 13850 | 13840 | 13850 | 13840 | 584 |
| 419 | 20231117 | 115900 | 33834555410 | 13850 | 13830 | 13850 | 13820 | 2097 |
| 420 | 20231117 | 115800 | 33805554360 | 13830 | 13830 | 13850 | 13830 | 2173 |
| 421 | 20231117 | 115700 | 33775500770 | 13830 | 13830 | 13840 | 13820 | 4261 |
| 422 | 20231117 | 115600 | 33716582330 | 13830 | 13830 | 13840 | 13830 | 1463 |
| 423 | 20231117 | 115500 | 33696348940 | 13830 | 13840 | 13840 | 13830 | 1200 |
| 424 | 20231117 | 115400 | 33679741540 | 13840 | 13850 | 13850 | 13840 | 686 |
| 425 | 20231117 | 115300 | 33670246340 | 13850 | 13850 | 13860 | 13840 | 2422 |
| 426 | 20231117 | 115200 | 33636709040 | 13860 | 13860 | 13860 | 13850 | 1179 |
| 427 | 20231117 | 115100 | 33620378760 | 13860 | 13870 | 13870 | 13850 | 1130 |
| 428 | 20231117 | 115000 | 33604720360 | 13870 | 13860 | 13880 | 13850 | 960 |
| 429 | 20231117 | 114900 | 33591419540 | 13860 | 13860 | 13870 | 13860 | 1492 |
| 430 | 20231117 | 114800 | 33570740340 | 13860 | 13850 | 13870 | 13850 | 453 |
| 431 | 20231117 | 114700 | 33564463250 | 13850 | 13850 | 13880 | 13840 | 918 |
| 432 | 20231117 | 114600 | 33551749560 | 13840 | 13930 | 13930 | 13840 | 3824 |
| 433 | 20231117 | 114500 | 33498664380 | 13930 | 13940 | 13950 | 13920 | 1333 |
| 434 | 20231117 | 114400 | 33480085040 | 13940 | 13960 | 13960 | 13930 | 3312 |
| 435 | 20231117 | 114300 | 33433889080 | 13960 | 13950 | 13960 | 13940 | 902 |
| 436 | 20231117 | 114200 | 33421302310 | 13950 | 13920 | 13950 | 13920 | 1309 |
| 437 | 20231117 | 114100 | 33403053060 | 13920 | 13910 | 13960 | 13910 | 860 |
| 438 | 20231117 | 114000 | 33391058850 | 13900 | 13940 | 13970 | 13900 | 3972 |
| 439 | 20231117 | 113900 | 33335676200 | 13940 | 13900 | 13950 | 13900 | 2854 |
| 440 | 20231117 | 113800 | 33295922190 | 13900 | 13850 | 13900 | 13850 | 1768 |
| 441 | 20231117 | 113700 | 33271370570 | 13840 | 13820 | 13840 | 13800 | 3779 |
| 442 | 20231117 | 113600 | 33219138430 | 13820 | 13810 | 13820 | 13810 | 2654 |
| 443 | 20231117 | 113500 | 33182486230 | 13810 | 13830 | 13830 | 13800 | 3542 |
| 444 | 20231117 | 113400 | 33133566240 | 13830 | 13820 | 13830 | 13810 | 4019 |
| 445 | 20231117 | 113300 | 33078035420 | 13820 | 13830 | 13840 | 13820 | 4173 |
| 446 | 20231117 | 113200 | 33020336270 | 13830 | 13860 | 13880 | 13830 | 6400 |
| 447 | 20231117 | 113100 | 32931662210 | 13860 | 13850 | 13860 | 13840 | 4535 |
| 448 | 20231117 | 113000 | 32868831490 | 13840 | 13840 | 13850 | 13830 | 3858 |
| 449 | 20231117 | 112900 | 32815421470 | 13840 | 13850 | 13850 | 13830 | 2351 |
| 450 | 20231117 | 112800 | 32782875640 | 13840 | 13820 | 13850 | 13800 | 8108 |
| 451 | 20231117 | 112700 | 32670816170 | 13810 | 13920 | 13920 | 13780 | 29232 |
| 452 | 20231117 | 112600 | 32266184040 | 13920 | 13960 | 13960 | 13910 | 4143 |
| 453 | 20231117 | 112500 | 32208514030 | 13960 | 13960 | 13970 | 13910 | 4573 |
| 454 | 20231117 | 112400 | 32144815040 | 13970 | 14010 | 14020 | 13950 | 13524 |
| 455 | 20231117 | 112300 | 31955726090 | 14020 | 14020 | 14030 | 14000 | 3262 |
| 456 | 20231117 | 112200 | 31910002960 | 14030 | 14000 | 14030 | 14000 | 2724 |
| 457 | 20231117 | 112100 | 31871829850 | 14000 | 14060 | 14090 | 14000 | 13319 |
| 458 | 20231117 | 112000 | 31684699730 | 14070 | 14000 | 14080 | 14000 | 8424 |
| 459 | 20231117 | 111900 | 31566552160 | 14020 | 13980 | 14020 | 13970 | 5816 |
| 460 | 20231117 | 111800 | 31485176460 | 14000 | 13990 | 14020 | 13970 | 3579 |
| 461 | 20231117 | 111700 | 31435082690 | 14000 | 13970 | 14000 | 13970 | 3379 |
| 462 | 20231117 | 111600 | 31387825630 | 13970 | 14000 | 14020 | 13930 | 8418 |
| 463 | 20231117 | 111500 | 31270182920 | 14000 | 14010 | 14070 | 13980 | 8996 |
| 464 | 20231117 | 111400 | 31144120140 | 14020 | 13970 | 14020 | 13960 | 6205 |
| 465 | 20231117 | 111300 | 31057270390 | 13950 | 13890 | 13970 | 13890 | 8292 |
| 466 | 20231117 | 111200 | 30941726490 | 13890 | 13920 | 13920 | 13880 | 6840 |
| 467 | 20231117 | 111100 | 30846704900 | 13920 | 13880 | 13940 | 13860 | 16347 |
| 468 | 20231117 | 111000 | 30619465890 | 13870 | 13970 | 14000 | 13860 | 20385 |
| 469 | 20231117 | 110900 | 30336001980 | 14000 | 14040 | 14040 | 13910 | 31869 |
| 470 | 20231117 | 110800 | 29890688750 | 14050 | 14000 | 14080 | 14000 | 15097 |
| 471 | 20231117 | 110700 | 29678678080 | 14000 | 14060 | 14070 | 14000 | 17559 |
| 472 | 20231117 | 110600 | 29432545240 | 14060 | 14090 | 14100 | 14010 | 24561 |
| 473 | 20231117 | 110500 | 29087407660 | 14090 | 14170 | 14170 | 14090 | 27381 |
| 474 | 20231117 | 110400 | 28700536970 | 14170 | 14180 | 14300 | 14150 | 20025 |
| 475 | 20231117 | 110300 | 28416572020 | 14180 | 14360 | 14360 | 14150 | 35223 |
| 476 | 20231117 | 110200 | 27914445180 | 14350 | 14350 | 14380 | 14300 | 16121 |
| 477 | 20231117 | 110100 | 27683239060 | 14350 | 14420 | 14430 | 14330 | 34954 |
| 478 | 20231117 | 110000 | 27180566710 | 14420 | 14400 | 14430 | 14300 | 49571 |
| 479 | 20231117 | 105900 | 26467910650 | 14400 | 14290 | 14410 | 14280 | 40718 |
| 480 | 20231117 | 105800 | 25883441090 | 14280 | 14160 | 14290 | 14150 | 17564 |
| 481 | 20231117 | 105700 | 25633655030 | 14150 | 14280 | 14280 | 14100 | 42548 |
| 482 | 20231117 | 105600 | 25029540560 | 14280 | 14370 | 14390 | 14160 | 49947 |
| 483 | 20231117 | 105500 | 24315642820 | 14370 | 14500 | 14540 | 14340 | 64660 |
| 484 | 20231117 | 105400 | 23380684970 | 14490 | 14130 | 14520 | 14120 | 128050 |
| 485 | 20231117 | 105300 | 21534901630 | 14110 | 14100 | 14140 | 14040 | 18382 |
| 486 | 20231117 | 105200 | 21275768650 | 14070 | 14110 | 14140 | 14040 | 11817 |
| 487 | 20231117 | 105100 | 21109215020 | 14120 | 14040 | 14200 | 14030 | 42810 |
| 488 | 20231117 | 105000 | 20504345550 | 14010 | 13900 | 14050 | 13900 | 30712 |
| 489 | 20231117 | 104900 | 20075055430 | 13900 | 13840 | 13910 | 13840 | 5334 |
| 490 | 20231117 | 104800 | 20001012250 | 13840 | 13840 | 13840 | 13830 | 395 |
| 491 | 20231117 | 104700 | 19995547340 | 13840 | 13860 | 13870 | 13840 | 1027 |
| 492 | 20231117 | 104600 | 19981312910 | 13820 | 13880 | 13880 | 13820 | 3296 |
| 493 | 20231117 | 104500 | 19935631190 | 13880 | 13860 | 13880 | 13860 | 692 |
| 494 | 20231117 | 104400 | 19926030370 | 13860 | 13900 | 13900 | 13850 | 1616 |
| 495 | 20231117 | 104300 | 19903629220 | 13850 | 13900 | 13920 | 13850 | 3897 |
| 496 | 20231117 | 104200 | 19849503230 | 13900 | 13940 | 13940 | 13900 | 7499 |
| 497 | 20231117 | 104100 | 19745093540 | 13940 | 13880 | 13940 | 13880 | 4598 |
| 498 | 20231117 | 104000 | 19681133550 | 13890 | 13870 | 13890 | 13850 | 4043 |
| 499 | 20231117 | 103900 | 19625055790 | 13860 | 13850 | 13860 | 13830 | 1134 |
| 500 | 20231117 | 103800 | 19609344430 | 13850 | 13800 | 13860 | 13800 | 1356 |
| 501 | 20231117 | 103700 | 19590583050 | 13800 | 13790 | 13800 | 13780 | 1748 |
| 502 | 20231117 | 103600 | 19566476750 | 13790 | 13780 | 13830 | 13780 | 605 |
| 503 | 20231117 | 103500 | 19558128760 | 13780 | 13790 | 13790 | 13730 | 2110 |
| 504 | 20231117 | 103400 | 19529095790 | 13800 | 13810 | 13860 | 13770 | 3846 |
| 505 | 20231117 | 103300 | 19475958400 | 13810 | 13760 | 13810 | 13750 | 2955 |
| 506 | 20231117 | 103200 | 19435205120 | 13750 | 13730 | 13750 | 13730 | 1651 |
| 507 | 20231117 | 103100 | 19412521850 | 13730 | 13740 | 13740 | 13720 | 1160 |
| 508 | 20231117 | 103000 | 19396595880 | 13740 | 13740 | 13740 | 13720 | 345 |
| 509 | 20231117 | 102900 | 19391855760 | 13740 | 13740 | 13740 | 13720 | 2224 |
| 510 | 20231117 | 102800 | 19361306990 | 13740 | 13730 | 13750 | 13720 | 871 |
| 511 | 20231117 | 102700 | 19349338600 | 13700 | 13730 | 13730 | 13690 | 4794 |
| 512 | 20231117 | 102600 | 19283649260 | 13730 | 13730 | 13740 | 13730 | 383 |
| 513 | 20231117 | 102500 | 19278388960 | 13730 | 13770 | 13770 | 13710 | 1117 |
| 514 | 20231117 | 102400 | 19263064220 | 13770 | 13750 | 13770 | 13720 | 678 |
| 515 | 20231117 | 102300 | 19253753270 | 13750 | 13780 | 13790 | 13720 | 1007 |
| 516 | 20231117 | 102200 | 19239892680 | 13770 | 13700 | 13790 | 13700 | 2628 |
| 517 | 20231117 | 102100 | 19203819250 | 13710 | 13700 | 13710 | 13690 | 2519 |
| 518 | 20231117 | 102000 | 19169309430 | 13700 | 13720 | 13730 | 13700 | 4568 |
| 519 | 20231117 | 101900 | 19106682780 | 13720 | 13730 | 13740 | 13720 | 1136 |
| 520 | 20231117 | 101800 | 19091084790 | 13730 | 13740 | 13750 | 13720 | 877 |
| 521 | 20231117 | 101700 | 19079042940 | 13720 | 13730 | 13750 | 13710 | 1024 |
| 522 | 20231117 | 101600 | 19064985520 | 13730 | 13720 | 13740 | 13720 | 1010 |
| 523 | 20231117 | 101500 | 19051116400 | 13720 | 13720 | 13740 | 13710 | 990 |
| 524 | 20231117 | 101400 | 19037539690 | 13720 | 13710 | 13750 | 13710 | 889 |
| 525 | 20231117 | 101300 | 19025345500 | 13710 | 13730 | 13740 | 13700 | 3680 |
| 526 | 20231117 | 101200 | 18974888740 | 13730 | 13780 | 13780 | 13720 | 3389 |
| 527 | 20231117 | 101100 | 18928289890 | 13780 | 13780 | 13790 | 13750 | 3429 |
| 528 | 20231117 | 101000 | 18881072900 | 13780 | 13750 | 13790 | 13730 | 1871 |
| 529 | 20231117 | 100900 | 18855329100 | 13750 | 13710 | 13770 | 13710 | 3761 |
| 530 | 20231117 | 100800 | 18803696170 | 13710 | 13780 | 13800 | 13700 | 7255 |
| 531 | 20231117 | 100700 | 18703956110 | 13790 | 13860 | 13860 | 13760 | 6482 |
| 532 | 20231117 | 100600 | 18614464140 | 13860 | 13930 | 13950 | 13850 | 10956 |
| 533 | 20231117 | 100500 | 18462204430 | 13940 | 13920 | 13960 | 13910 | 10807 |
| 534 | 20231117 | 100400 | 18311578020 | 13930 | 13910 | 13940 | 13910 | 9369 |
| 535 | 20231117 | 100300 | 18181123090 | 13910 | 13830 | 13920 | 13830 | 9762 |
| 536 | 20231117 | 100200 | 18045502160 | 13830 | 13900 | 13900 | 13810 | 17311 |
| 537 | 20231117 | 100100 | 17805511440 | 13880 | 13850 | 13900 | 13850 | 16898 |
| 538 | 20231117 | 100000 | 17570943750 | 13860 | 13730 | 13890 | 13730 | 14408 |
| 539 | 20231117 | 095900 | 17371810230 | 13730 | 13710 | 13740 | 13690 | 5986 |
| 540 | 20231117 | 095800 | 17289706460 | 13710 | 13710 | 13720 | 13650 | 5700 |
| 541 | 20231117 | 095700 | 17211605360 | 13720 | 13720 | 13730 | 13710 | 3112 |
| 542 | 20231117 | 095600 | 17168906450 | 13720 | 13680 | 13730 | 13630 | 7270 |
| 543 | 20231117 | 095500 | 17069482890 | 13680 | 13730 | 13740 | 13650 | 9668 |
| 544 | 20231117 | 095400 | 16937071550 | 13730 | 13700 | 13740 | 13700 | 6221 |
| 545 | 20231117 | 095300 | 16851713170 | 13700 | 13670 | 13710 | 13670 | 5456 |
| 546 | 20231117 | 095200 | 16776991900 | 13670 | 13690 | 13720 | 13670 | 7277 |
| 547 | 20231117 | 095100 | 16677306000 | 13690 | 13630 | 13700 | 13620 | 8577 |
| 548 | 20231117 | 095000 | 16560145130 | 13650 | 13530 | 13660 | 13520 | 11348 |
| 549 | 20231117 | 094900 | 16405881830 | 13530 | 13510 | 13540 | 13490 | 4068 |
| 550 | 20231117 | 094800 | 16350888900 | 13500 | 13470 | 13510 | 13460 | 8039 |
| 551 | 20231117 | 094700 | 16242460130 | 13470 | 13490 | 13510 | 13450 | 15948 |
| 552 | 20231117 | 094600 | 16027425970 | 13480 | 13470 | 13490 | 13450 | 4056 |
| 553 | 20231117 | 094500 | 15972784760 | 13480 | 13390 | 13500 | 13390 | 4506 |
| 554 | 20231117 | 094400 | 15912136330 | 13390 | 13520 | 13530 | 13390 | 24674 |
| 555 | 20231117 | 094300 | 15580674950 | 13520 | 13490 | 13560 | 13490 | 10615 |
| 556 | 20231117 | 094200 | 15437216200 | 13500 | 13440 | 13530 | 13440 | 9298 |
| 557 | 20231117 | 094100 | 15311658010 | 13430 | 13440 | 13490 | 13410 | 13227 |
| 558 | 20231117 | 094000 | 15133750270 | 13430 | 13490 | 13500 | 13410 | 42417 |
| 559 | 20231117 | 093900 | 14563202620 | 13490 | 13520 | 13570 | 13490 | 10708 |
| 560 | 20231117 | 093800 | 14418443090 | 13510 | 13520 | 13530 | 13460 | 27697 |
| 561 | 20231117 | 093700 | 14044436480 | 13530 | 13530 | 13560 | 13500 | 42271 |
| 562 | 20231117 | 093600 | 13473040690 | 13530 | 13600 | 13620 | 13520 | 14492 |
| 563 | 20231117 | 093500 | 13276388010 | 13580 | 13630 | 13690 | 13560 | 31853 |
| 564 | 20231117 | 093400 | 12843301160 | 13630 | 13650 | 13670 | 13580 | 33146 |
| 565 | 20231117 | 093300 | 12391580990 | 13660 | 13720 | 13730 | 13650 | 26470 |
| 566 | 20231117 | 093200 | 12029183590 | 13710 | 13710 | 13720 | 13710 | 7283 |
| 567 | 20231117 | 093100 | 11929293960 | 13720 | 13730 | 13750 | 13710 | 13343 |
| 568 | 20231117 | 093000 | 11746195830 | 13730 | 13760 | 13770 | 13720 | 9362 |
| 569 | 20231117 | 092900 | 11617548240 | 13760 | 13790 | 13810 | 13720 | 16590 |
| 570 | 20231117 | 092800 | 11389366620 | 13790 | 13810 | 13810 | 13780 | 8789 |
| 571 | 20231117 | 092700 | 11268096110 | 13810 | 13880 | 13920 | 13800 | 19791 |
| 572 | 20231117 | 092600 | 10993796870 | 13900 | 13830 | 13920 | 13820 | 11699 |
| 573 | 20231117 | 092500 | 10831358380 | 13830 | 13810 | 13830 | 13790 | 15927 |
| 574 | 20231117 | 092400 | 10611333790 | 13820 | 13750 | 13820 | 13730 | 7578 |
| 575 | 20231117 | 092300 | 10506975020 | 13720 | 13880 | 13890 | 13720 | 12862 |
| 576 | 20231117 | 092200 | 10329552380 | 13900 | 13800 | 13900 | 13770 | 9062 |
| 577 | 20231117 | 092100 | 10204361790 | 13800 | 13750 | 13800 | 13700 | 15557 |
| 578 | 20231117 | 092000 | 9990575990 | 13700 | 13670 | 13750 | 13650 | 32626 |
| 579 | 20231117 | 091900 | 9544061660 | 13660 | 13680 | 13730 | 13650 | 32109 |
| 580 | 20231117 | 091800 | 9104886010 | 13660 | 13750 | 13780 | 13660 | 30463 |
| 581 | 20231117 | 091700 | 8686957360 | 13760 | 13890 | 13890 | 13750 | 36642 |
| 582 | 20231117 | 091600 | 8182142600 | 13890 | 13850 | 13920 | 13840 | 6666 |
| 583 | 20231117 | 091500 | 8089629490 | 13860 | 13860 | 13880 | 13800 | 19647 |
| 584 | 20231117 | 091400 | 7817825420 | 13850 | 13880 | 13900 | 13850 | 10028 |
| 585 | 20231117 | 091300 | 7678663220 | 13900 | 13870 | 13940 | 13850 | 10988 |
| 586 | 20231117 | 091200 | 7526292200 | 13880 | 13990 | 14000 | 13870 | 10502 |
| 587 | 20231117 | 091100 | 7380166660 | 14000 | 13960 | 14000 | 13940 | 13433 |
| 588 | 20231117 | 091000 | 7192273550 | 13960 | 13830 | 13980 | 13830 | 19649 |
| 589 | 20231117 | 090900 | 6918821320 | 13830 | 13830 | 13970 | 13750 | 35772 |
| 590 | 20231117 | 090800 | 6424316090 | 13800 | 14010 | 14010 | 13800 | 45224 |
| 591 | 20231117 | 090700 | 5794078370 | 14000 | 14090 | 14100 | 14000 | 35399 |
| 592 | 20231117 | 090600 | 5296950590 | 14100 | 14040 | 14100 | 14040 | 21532 |
| 593 | 20231117 | 090500 | 4994153100 | 14040 | 14080 | 14130 | 14030 | 27307 |
| 594 | 20231117 | 090400 | 4610129340 | 14080 | 14250 | 14270 | 14000 | 55895 |
| 595 | 20231117 | 090300 | 3822279050 | 14240 | 14550 | 14550 | 14240 | 53493 |
| 596 | 20231117 | 090200 | 3051567150 | 14560 | 14610 | 14640 | 14390 | 62128 |
| 597 | 20231117 | 090100 | 2149507680 | 14610 | 14480 | 14650 | 14450 | 107063 |
| 598 | 20231117 | 090000 | 589104600 | 14470 | 14320 | 14480 | 14320 | 39052 |