33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 4209 |
| 3 | 20231107 | 190100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 4 | 20231107 | 190000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 5 | 20231107 | 185900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 6 | 20231107 | 185800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 7 | 20231107 | 185700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 8 | 20231107 | 185600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 9 | 20231107 | 185500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 10 | 20231107 | 185400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 11 | 20231107 | 185300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 12 | 20231107 | 185200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 13 | 20231107 | 185100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 14 | 20231107 | 185000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 15 | 20231107 | 184900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 16 | 20231107 | 184800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 17 | 20231107 | 184700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 18 | 20231107 | 184600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 19 | 20231107 | 184500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 20 | 20231107 | 184400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 21 | 20231107 | 184300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 22 | 20231107 | 184200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 23 | 20231107 | 184100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 24 | 20231107 | 184000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 25 | 20231107 | 183900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 26 | 20231107 | 183800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 27 | 20231107 | 183700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 28 | 20231107 | 183600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 29 | 20231107 | 183500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 30 | 20231107 | 183400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 31 | 20231107 | 183300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 32 | 20231107 | 183200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 4209 |
| 33 | 20231107 | 183100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 34 | 20231107 | 183000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 35 | 20231107 | 182900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 36 | 20231107 | 182800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 37 | 20231107 | 182700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 38 | 20231107 | 182600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 39 | 20231107 | 182500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 40 | 20231107 | 182400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 41 | 20231107 | 182300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 42 | 20231107 | 182200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 43 | 20231107 | 182100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 44 | 20231107 | 182000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 45 | 20231107 | 181900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 46 | 20231107 | 181800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 47 | 20231107 | 181700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 48 | 20231107 | 181600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 49 | 20231107 | 181500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 50 | 20231107 | 181400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 51 | 20231107 | 181300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 52 | 20231107 | 181200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 53 | 20231107 | 181100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 54 | 20231107 | 181000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 55 | 20231107 | 180900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 56 | 20231107 | 180800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 57 | 20231107 | 180700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 58 | 20231107 | 180600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 59 | 20231107 | 180500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 60 | 20231107 | 180400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 61 | 20231107 | 180300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 62 | 20231107 | 180200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 4209 |
| 63 | 20231107 | 180100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 64 | 20231107 | 180000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 65 | 20231107 | 175900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 66 | 20231107 | 175800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 67 | 20231107 | 175700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 68 | 20231107 | 175600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 69 | 20231107 | 175500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 70 | 20231107 | 175400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 71 | 20231107 | 175300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 72 | 20231107 | 175200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 73 | 20231107 | 175100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 74 | 20231107 | 175000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 75 | 20231107 | 174900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 76 | 20231107 | 174800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 77 | 20231107 | 174700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 78 | 20231107 | 174600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 79 | 20231107 | 174500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 80 | 20231107 | 174400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 81 | 20231107 | 174300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 82 | 20231107 | 174200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 83 | 20231107 | 174100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 84 | 20231107 | 174000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 85 | 20231107 | 173900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 86 | 20231107 | 173800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 87 | 20231107 | 173700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 88 | 20231107 | 173600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 89 | 20231107 | 173500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 90 | 20231107 | 173400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 91 | 20231107 | 173300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 92 | 20231107 | 173200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 4209 |
| 93 | 20231107 | 173100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 94 | 20231107 | 173000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 95 | 20231107 | 172900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 96 | 20231107 | 172800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 97 | 20231107 | 172700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 98 | 20231107 | 172600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 99 | 20231107 | 172500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 100 | 20231107 | 172400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 101 | 20231107 | 172300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 102 | 20231107 | 172200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 103 | 20231107 | 172100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 104 | 20231107 | 172000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 105 | 20231107 | 171900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 106 | 20231107 | 171800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 107 | 20231107 | 171700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 108 | 20231107 | 171600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 109 | 20231107 | 171500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 110 | 20231107 | 171400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 111 | 20231107 | 171300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 112 | 20231107 | 171200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 113 | 20231107 | 171100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 114 | 20231107 | 171000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 115 | 20231107 | 170900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 116 | 20231107 | 170800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 117 | 20231107 | 170700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 118 | 20231107 | 170600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 119 | 20231107 | 170500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 120 | 20231107 | 170400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 121 | 20231107 | 170300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 122 | 20231107 | 170200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 4209 |
| 123 | 20231107 | 170100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 124 | 20231107 | 170000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 125 | 20231107 | 165900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 126 | 20231107 | 165800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 127 | 20231107 | 165700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 128 | 20231107 | 165600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 129 | 20231107 | 165500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 130 | 20231107 | 165400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 131 | 20231107 | 165300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 132 | 20231107 | 165200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 133 | 20231107 | 165100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 134 | 20231107 | 165000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 135 | 20231107 | 164900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 136 | 20231107 | 164800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 137 | 20231107 | 164700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 138 | 20231107 | 164600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 139 | 20231107 | 164500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 140 | 20231107 | 164400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 141 | 20231107 | 164300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 142 | 20231107 | 164200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 143 | 20231107 | 164100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 144 | 20231107 | 164000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 145 | 20231107 | 163900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 146 | 20231107 | 163800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 147 | 20231107 | 163700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 148 | 20231107 | 163600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 149 | 20231107 | 163500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 150 | 20231107 | 163400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 151 | 20231107 | 163300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 152 | 20231107 | 163200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 4209 |
| 153 | 20231107 | 163100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 154 | 20231107 | 163000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 155 | 20231107 | 162900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 156 | 20231107 | 162800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 157 | 20231107 | 162700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 158 | 20231107 | 162600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 159 | 20231107 | 162500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 160 | 20231107 | 162400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 161 | 20231107 | 162300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 162 | 20231107 | 162200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 163 | 20231107 | 162100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 164 | 20231107 | 162000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 165 | 20231107 | 161900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 166 | 20231107 | 161800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 167 | 20231107 | 161700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 168 | 20231107 | 161600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 169 | 20231107 | 161500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 170 | 20231107 | 161400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 171 | 20231107 | 161300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 172 | 20231107 | 161200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 173 | 20231107 | 161100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 174 | 20231107 | 161000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 175 | 20231107 | 160900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 176 | 20231107 | 160800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 177 | 20231107 | 160700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 178 | 20231107 | 160600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 179 | 20231107 | 160500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 180 | 20231107 | 160400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 181 | 20231107 | 160300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 182 | 20231107 | 160200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 4209 |
| 183 | 20231107 | 160100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 184 | 20231107 | 160000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 185 | 20231107 | 155900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 186 | 20231107 | 155800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 187 | 20231107 | 155700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 188 | 20231107 | 155600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 189 | 20231107 | 155500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 190 | 20231107 | 155400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 191 | 20231107 | 155300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 192 | 20231107 | 155200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 193 | 20231107 | 155100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 194 | 20231107 | 155000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 195 | 20231107 | 154900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 196 | 20231107 | 154800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 197 | 20231107 | 154700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 198 | 20231107 | 154600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 199 | 20231107 | 154500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 200 | 20231107 | 154400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 201 | 20231107 | 154300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 202 | 20231107 | 154200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 203 | 20231107 | 154100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 204 | 20231107 | 154000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 205 | 20231107 | 153900 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 206 | 20231107 | 153800 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 207 | 20231107 | 153700 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 208 | 20231107 | 153600 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 209 | 20231107 | 153500 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 210 | 20231107 | 153400 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 211 | 20231107 | 153300 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 212 | 20231107 | 153200 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 4209 |
| 213 | 20231107 | 153100 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 0 |
| 214 | 20231107 | 153000 | 18352038610 | 19610 | 19610 | 19610 | 19610 | 4209 |
| 215 | 20231107 | 152900 | 18269500120 | 19590 | 19590 | 19590 | 19590 | 0 |
| 216 | 20231107 | 152800 | 18269500120 | 19590 | 19590 | 19590 | 19590 | 0 |
| 217 | 20231107 | 152700 | 18269500120 | 19590 | 19590 | 19590 | 19590 | 0 |
| 218 | 20231107 | 152600 | 18269500120 | 19590 | 19590 | 19590 | 19590 | 0 |
| 219 | 20231107 | 152500 | 18269500120 | 19590 | 19590 | 19590 | 19590 | 0 |
| 220 | 20231107 | 152400 | 18269500120 | 19590 | 19590 | 19590 | 19590 | 0 |
| 221 | 20231107 | 152300 | 18269500120 | 19590 | 19590 | 19590 | 19590 | 0 |
| 222 | 20231107 | 152200 | 18269500120 | 19590 | 19590 | 19590 | 19590 | 0 |
| 223 | 20231107 | 152100 | 18269500120 | 19590 | 19590 | 19590 | 19590 | 0 |
| 224 | 20231107 | 152000 | 18269500120 | 19590 | 19590 | 19590 | 19590 | 0 |
| 225 | 20231107 | 151900 | 18269500120 | 19590 | 19650 | 19660 | 19590 | 362 |
| 226 | 20231107 | 151800 | 18262406010 | 19660 | 19660 | 19660 | 19650 | 1126 |
| 227 | 20231107 | 151700 | 18240273930 | 19660 | 19610 | 19660 | 19550 | 809 |
| 228 | 20231107 | 151600 | 18224385230 | 19600 | 19550 | 19620 | 19550 | 1799 |
| 229 | 20231107 | 151500 | 18189121380 | 19560 | 19600 | 19600 | 19550 | 1206 |
| 230 | 20231107 | 151400 | 18165524840 | 19620 | 19620 | 19640 | 19600 | 1436 |
| 231 | 20231107 | 151300 | 18137334730 | 19620 | 19640 | 19640 | 19620 | 56 |
| 232 | 20231107 | 151200 | 18136235440 | 19640 | 19610 | 19670 | 19610 | 5407 |
| 233 | 20231107 | 151100 | 18029905140 | 19570 | 19640 | 19650 | 19550 | 3673 |
| 234 | 20231107 | 151000 | 17957820310 | 19610 | 19620 | 19690 | 19610 | 482 |
| 235 | 20231107 | 150900 | 17948356960 | 19690 | 19560 | 19690 | 19560 | 1249 |
| 236 | 20231107 | 150800 | 17923865610 | 19550 | 19580 | 19580 | 19550 | 650 |
| 237 | 20231107 | 150700 | 17911148000 | 19570 | 19580 | 19620 | 19560 | 1722 |
| 238 | 20231107 | 150600 | 17877420610 | 19580 | 19610 | 19660 | 19580 | 3162 |
| 239 | 20231107 | 150500 | 17815472300 | 19560 | 19690 | 19690 | 19560 | 2148 |
| 240 | 20231107 | 150400 | 17773349730 | 19690 | 19640 | 19690 | 19640 | 351 |
| 241 | 20231107 | 150300 | 17766448930 | 19650 | 19630 | 19650 | 19630 | 441 |
| 242 | 20231107 | 150200 | 17757785870 | 19630 | 19570 | 19650 | 19560 | 3302 |
| 243 | 20231107 | 150100 | 17693044720 | 19580 | 19550 | 19590 | 19550 | 906 |
| 244 | 20231107 | 150000 | 17675314580 | 19550 | 19530 | 19560 | 19510 | 722 |
| 245 | 20231107 | 145900 | 17661210640 | 19510 | 19520 | 19520 | 19510 | 831 |
| 246 | 20231107 | 145800 | 17644997230 | 19520 | 19580 | 19580 | 19520 | 112 |
| 247 | 20231107 | 145700 | 17642808150 | 19510 | 19540 | 19620 | 19510 | 940 |
| 248 | 20231107 | 145600 | 17624408390 | 19540 | 19610 | 19610 | 19540 | 987 |
| 249 | 20231107 | 145500 | 17605091820 | 19620 | 19590 | 19630 | 19580 | 769 |
| 250 | 20231107 | 145400 | 17590010950 | 19590 | 19580 | 19600 | 19540 | 1638 |
| 251 | 20231107 | 145300 | 17557957490 | 19570 | 19530 | 19590 | 19530 | 1731 |
| 252 | 20231107 | 145200 | 17524072480 | 19530 | 19500 | 19560 | 19490 | 1236 |
| 253 | 20231107 | 145100 | 17499940780 | 19500 | 19430 | 19500 | 19430 | 606 |
| 254 | 20231107 | 145000 | 17488149810 | 19430 | 19450 | 19460 | 19410 | 607 |
| 255 | 20231107 | 144900 | 17476353260 | 19400 | 19430 | 19500 | 19400 | 2365 |
| 256 | 20231107 | 144800 | 17430420380 | 19480 | 19430 | 19520 | 19420 | 2229 |
| 257 | 20231107 | 144700 | 17387089360 | 19430 | 19450 | 19480 | 19430 | 1117 |
| 258 | 20231107 | 144600 | 17365355470 | 19450 | 19510 | 19550 | 19440 | 846 |
| 259 | 20231107 | 144500 | 17348888360 | 19490 | 19460 | 19500 | 19460 | 435 |
| 260 | 20231107 | 144400 | 17340415340 | 19450 | 19440 | 19480 | 19440 | 852 |
| 261 | 20231107 | 144300 | 17323847960 | 19440 | 19450 | 19490 | 19430 | 1590 |
| 262 | 20231107 | 144200 | 17292919350 | 19440 | 19500 | 19510 | 19440 | 849 |
| 263 | 20231107 | 144100 | 17276385570 | 19510 | 19480 | 19510 | 19430 | 1482 |
| 264 | 20231107 | 144000 | 17247554350 | 19500 | 19500 | 19510 | 19440 | 926 |
| 265 | 20231107 | 143900 | 17229527760 | 19510 | 19590 | 19600 | 19510 | 815 |
| 266 | 20231107 | 143800 | 17213593730 | 19590 | 19570 | 19590 | 19570 | 1253 |
| 267 | 20231107 | 143700 | 17189060260 | 19560 | 19560 | 19560 | 19510 | 3415 |
| 268 | 20231107 | 143600 | 17122364540 | 19570 | 19550 | 19570 | 19540 | 3519 |
| 269 | 20231107 | 143500 | 17053569870 | 19550 | 19400 | 19550 | 19400 | 2193 |
| 270 | 20231107 | 143400 | 17010809940 | 19390 | 19330 | 19400 | 19330 | 3171 |
| 271 | 20231107 | 143300 | 16949468350 | 19350 | 19400 | 19430 | 19320 | 3085 |
| 272 | 20231107 | 143200 | 16889751530 | 19400 | 19460 | 19460 | 19370 | 1889 |
| 273 | 20231107 | 143100 | 16853119530 | 19470 | 19500 | 19500 | 19450 | 649 |
| 274 | 20231107 | 143000 | 16840490590 | 19500 | 19490 | 19500 | 19400 | 1438 |
| 275 | 20231107 | 142900 | 16812509370 | 19490 | 19440 | 19490 | 19430 | 525 |
| 276 | 20231107 | 142800 | 16802299540 | 19440 | 19350 | 19450 | 19350 | 1135 |
| 277 | 20231107 | 142700 | 16780237530 | 19400 | 19390 | 19400 | 19340 | 1337 |
| 278 | 20231107 | 142600 | 16754340890 | 19410 | 19440 | 19440 | 19410 | 232 |
| 279 | 20231107 | 142500 | 16749833750 | 19450 | 19390 | 19450 | 19390 | 530 |
| 280 | 20231107 | 142400 | 16739551120 | 19390 | 19410 | 19420 | 19390 | 245 |
| 281 | 20231107 | 142300 | 16734799010 | 19410 | 19410 | 19410 | 19390 | 654 |
| 282 | 20231107 | 142200 | 16722111140 | 19410 | 19490 | 19490 | 19410 | 386 |
| 283 | 20231107 | 142100 | 16714612300 | 19490 | 19490 | 19490 | 19410 | 1245 |
| 284 | 20231107 | 142000 | 16690381480 | 19490 | 19510 | 19510 | 19480 | 356 |
| 285 | 20231107 | 141900 | 16683441070 | 19500 | 19500 | 19520 | 19490 | 306 |
| 286 | 20231107 | 141800 | 16677469830 | 19510 | 19490 | 19520 | 19420 | 2096 |
| 287 | 20231107 | 141700 | 16636626790 | 19510 | 19520 | 19520 | 19480 | 608 |
| 288 | 20231107 | 141600 | 16624771440 | 19520 | 19520 | 19520 | 19510 | 989 |
| 289 | 20231107 | 141500 | 16605468630 | 19520 | 19510 | 19520 | 19510 | 509 |
| 290 | 20231107 | 141400 | 16595533710 | 19440 | 19470 | 19510 | 19440 | 1427 |
| 291 | 20231107 | 141300 | 16567752080 | 19460 | 19410 | 19460 | 19410 | 669 |
| 292 | 20231107 | 141200 | 16554744560 | 19410 | 19420 | 19430 | 19410 | 521 |
| 293 | 20231107 | 141100 | 16544626930 | 19430 | 19460 | 19460 | 19410 | 1616 |
| 294 | 20231107 | 141000 | 16513222030 | 19470 | 19500 | 19500 | 19460 | 601 |
| 295 | 20231107 | 140900 | 16501517310 | 19500 | 19490 | 19500 | 19490 | 188 |
| 296 | 20231107 | 140800 | 16497852350 | 19470 | 19510 | 19520 | 19470 | 2131 |
| 297 | 20231107 | 140700 | 16456308440 | 19510 | 19540 | 19540 | 19500 | 666 |
| 298 | 20231107 | 140600 | 16443316900 | 19530 | 19550 | 19570 | 19530 | 669 |
| 299 | 20231107 | 140500 | 16430243700 | 19520 | 19590 | 19590 | 19520 | 703 |
| 300 | 20231107 | 140400 | 16416512450 | 19590 | 19570 | 19590 | 19570 | 144 |
| 301 | 20231107 | 140300 | 16413692880 | 19580 | 19550 | 19580 | 19550 | 730 |
| 302 | 20231107 | 140200 | 16399406680 | 19560 | 19570 | 19590 | 19530 | 5530 |
| 303 | 20231107 | 140100 | 16291259740 | 19570 | 19600 | 19620 | 19570 | 549 |
| 304 | 20231107 | 140000 | 16280500020 | 19580 | 19610 | 19610 | 19570 | 138 |
| 305 | 20231107 | 135900 | 16277796240 | 19560 | 19610 | 19630 | 19560 | 2569 |
| 306 | 20231107 | 135800 | 16227437510 | 19600 | 19590 | 19610 | 19580 | 662 |
| 307 | 20231107 | 135700 | 16214466680 | 19600 | 19580 | 19600 | 19580 | 181 |
| 308 | 20231107 | 135600 | 16210921070 | 19580 | 19560 | 19600 | 19550 | 1385 |
| 309 | 20231107 | 135500 | 16183815780 | 19560 | 19580 | 19580 | 19560 | 362 |
| 310 | 20231107 | 135400 | 16176731230 | 19590 | 19580 | 19590 | 19560 | 259 |
| 311 | 20231107 | 135300 | 16171659070 | 19550 | 19520 | 19550 | 19520 | 357 |
| 312 | 20231107 | 135200 | 16164686770 | 19520 | 19580 | 19600 | 19520 | 904 |
| 313 | 20231107 | 135100 | 16146994880 | 19590 | 19590 | 19600 | 19580 | 497 |
| 314 | 20231107 | 135000 | 16137258180 | 19600 | 19590 | 19600 | 19590 | 150 |
| 315 | 20231107 | 134900 | 16134318770 | 19600 | 19600 | 19600 | 19530 | 1426 |
| 316 | 20231107 | 134800 | 16106422440 | 19600 | 19580 | 19620 | 19580 | 1146 |
| 317 | 20231107 | 134700 | 16083964450 | 19580 | 19530 | 19610 | 19530 | 1019 |
| 318 | 20231107 | 134600 | 16064019720 | 19520 | 19510 | 19560 | 19510 | 1775 |
| 319 | 20231107 | 134500 | 16029360710 | 19510 | 19520 | 19520 | 19500 | 144 |
| 320 | 20231107 | 134400 | 16026551890 | 19510 | 19500 | 19520 | 19500 | 363 |
| 321 | 20231107 | 134300 | 16019469940 | 19510 | 19520 | 19530 | 19500 | 1019 |
| 322 | 20231107 | 134200 | 15999589870 | 19520 | 19500 | 19520 | 19490 | 271 |
| 323 | 20231107 | 134100 | 15994305370 | 19480 | 19500 | 19500 | 19480 | 1392 |
| 324 | 20231107 | 134000 | 15967172550 | 19510 | 19500 | 19510 | 19490 | 1194 |
| 325 | 20231107 | 133900 | 15943888290 | 19510 | 19500 | 19510 | 19490 | 1753 |
| 326 | 20231107 | 133800 | 15909711570 | 19500 | 19500 | 19500 | 19490 | 233 |
| 327 | 20231107 | 133700 | 15905169340 | 19500 | 19480 | 19500 | 19450 | 1831 |
| 328 | 20231107 | 133600 | 15869541140 | 19450 | 19410 | 19500 | 19410 | 3116 |
| 329 | 20231107 | 133500 | 15808881990 | 19410 | 19400 | 19410 | 19390 | 212 |
| 330 | 20231107 | 133400 | 15804768230 | 19410 | 19390 | 19420 | 19390 | 210 |
| 331 | 20231107 | 133300 | 15800690950 | 19390 | 19370 | 19450 | 19370 | 1271 |
| 332 | 20231107 | 133200 | 15776032610 | 19370 | 19270 | 19370 | 19270 | 809 |
| 333 | 20231107 | 133100 | 15760417010 | 19280 | 19260 | 19280 | 19250 | 486 |
| 334 | 20231107 | 133000 | 15751055330 | 19240 | 19260 | 19290 | 19240 | 1102 |
| 335 | 20231107 | 132900 | 15729827160 | 19230 | 19250 | 19260 | 19230 | 441 |
| 336 | 20231107 | 132800 | 15721339360 | 19260 | 19260 | 19270 | 19230 | 1104 |
| 337 | 20231107 | 132700 | 15700087670 | 19260 | 19270 | 19280 | 19260 | 2593 |
| 338 | 20231107 | 132600 | 15650124030 | 19270 | 19310 | 19310 | 19270 | 905 |
| 339 | 20231107 | 132500 | 15632679250 | 19310 | 19310 | 19400 | 19310 | 1737 |
| 340 | 20231107 | 132400 | 15599040300 | 19310 | 19290 | 19310 | 19250 | 1081 |
| 341 | 20231107 | 132300 | 15578206480 | 19280 | 19300 | 19320 | 19280 | 413 |
| 342 | 20231107 | 132200 | 15570238100 | 19290 | 19310 | 19310 | 19270 | 443 |
| 343 | 20231107 | 132100 | 15561691590 | 19310 | 19290 | 19310 | 19260 | 1085 |
| 344 | 20231107 | 132000 | 15540782750 | 19290 | 19270 | 19290 | 19230 | 705 |
| 345 | 20231107 | 131900 | 15527194960 | 19270 | 19260 | 19270 | 19220 | 1131 |
| 346 | 20231107 | 131800 | 15505428140 | 19240 | 19260 | 19270 | 19210 | 1189 |
| 347 | 20231107 | 131700 | 15482550470 | 19260 | 19230 | 19280 | 19180 | 1234 |
| 348 | 20231107 | 131600 | 15458805500 | 19170 | 19220 | 19220 | 19160 | 3256 |
| 349 | 20231107 | 131500 | 15396327180 | 19220 | 19220 | 19230 | 19220 | 347 |
| 350 | 20231107 | 131400 | 15389657660 | 19230 | 19240 | 19260 | 19220 | 718 |
| 351 | 20231107 | 131300 | 15375843890 | 19210 | 19240 | 19240 | 19210 | 425 |
| 352 | 20231107 | 131200 | 15367674000 | 19270 | 19220 | 19270 | 19220 | 641 |
| 353 | 20231107 | 131100 | 15355346270 | 19230 | 19320 | 19330 | 19230 | 1400 |
| 354 | 20231107 | 131000 | 15328351490 | 19340 | 19310 | 19340 | 19240 | 683 |
| 355 | 20231107 | 130900 | 15315171230 | 19290 | 19290 | 19300 | 19280 | 357 |
| 356 | 20231107 | 130800 | 15308285170 | 19350 | 19330 | 19360 | 19230 | 3212 |
| 357 | 20231107 | 130700 | 15246202850 | 19330 | 19210 | 19330 | 19210 | 1492 |
| 358 | 20231107 | 130600 | 15217477210 | 19210 | 19270 | 19270 | 19100 | 12453 |
| 359 | 20231107 | 130500 | 14978389460 | 19250 | 19280 | 19280 | 19250 | 1091 |
| 360 | 20231107 | 130400 | 14957381590 | 19280 | 19260 | 19290 | 19250 | 749 |
| 361 | 20231107 | 130300 | 14942951590 | 19270 | 19270 | 19280 | 19250 | 1207 |
| 362 | 20231107 | 130200 | 14919696060 | 19260 | 19270 | 19270 | 19250 | 1017 |
| 363 | 20231107 | 130100 | 14900108190 | 19270 | 19280 | 19290 | 19270 | 483 |
| 364 | 20231107 | 130000 | 14890797280 | 19280 | 19330 | 19350 | 19280 | 1135 |
| 365 | 20231107 | 125900 | 14868867920 | 19320 | 19290 | 19340 | 19260 | 2982 |
| 366 | 20231107 | 125800 | 14811283230 | 19280 | 19240 | 19280 | 19230 | 1538 |
| 367 | 20231107 | 125700 | 14781665270 | 19230 | 19230 | 19250 | 19210 | 780 |
| 368 | 20231107 | 125600 | 14766663320 | 19220 | 19250 | 19250 | 19210 | 542 |
| 369 | 20231107 | 125500 | 14756238280 | 19250 | 19200 | 19250 | 19190 | 1129 |
| 370 | 20231107 | 125400 | 14734537360 | 19190 | 19180 | 19230 | 19160 | 1428 |
| 371 | 20231107 | 125300 | 14707131630 | 19180 | 19220 | 19230 | 19180 | 2023 |
| 372 | 20231107 | 125200 | 14668274430 | 19220 | 19250 | 19270 | 19220 | 1029 |
| 373 | 20231107 | 125100 | 14648464370 | 19250 | 19140 | 19280 | 19140 | 8703 |
| 374 | 20231107 | 125000 | 14481413310 | 19130 | 19120 | 19140 | 19100 | 1196 |
| 375 | 20231107 | 124900 | 14458552640 | 19120 | 19140 | 19140 | 19100 | 1121 |
| 376 | 20231107 | 124800 | 14437119210 | 19140 | 19090 | 19140 | 19070 | 1440 |
| 377 | 20231107 | 124700 | 14409616090 | 19060 | 19100 | 19100 | 19060 | 296 |
| 378 | 20231107 | 124600 | 14403972720 | 19100 | 19080 | 19100 | 19060 | 1592 |
| 379 | 20231107 | 124500 | 14373620940 | 19090 | 19090 | 19100 | 19070 | 1984 |
| 380 | 20231107 | 124400 | 14335753290 | 19090 | 19050 | 19090 | 19020 | 3634 |
| 381 | 20231107 | 124300 | 14266508860 | 19080 | 19120 | 19120 | 19050 | 5300 |
| 382 | 20231107 | 124200 | 14165335250 | 19110 | 19110 | 19120 | 19100 | 877 |
| 383 | 20231107 | 124100 | 14148575400 | 19110 | 19110 | 19120 | 19100 | 800 |
| 384 | 20231107 | 124000 | 14133289740 | 19110 | 19130 | 19140 | 19100 | 2319 |
| 385 | 20231107 | 123900 | 14088955270 | 19130 | 19110 | 19130 | 19100 | 784 |
| 386 | 20231107 | 123800 | 14073969750 | 19100 | 19120 | 19120 | 19100 | 1995 |
| 387 | 20231107 | 123700 | 14035849010 | 19110 | 19150 | 19150 | 19110 | 1233 |
| 388 | 20231107 | 123600 | 14012265370 | 19140 | 19210 | 19220 | 19140 | 1342 |
| 389 | 20231107 | 123500 | 13986537370 | 19200 | 19250 | 19250 | 19200 | 1215 |
| 390 | 20231107 | 123400 | 13963183460 | 19210 | 19200 | 19260 | 19190 | 1986 |
| 391 | 20231107 | 123300 | 13925008640 | 19200 | 19200 | 19220 | 19190 | 2320 |
| 392 | 20231107 | 123200 | 13880465470 | 19200 | 19220 | 19240 | 19200 | 1603 |
| 393 | 20231107 | 123100 | 13849662920 | 19200 | 19210 | 19240 | 19200 | 874 |
| 394 | 20231107 | 123000 | 13832866730 | 19230 | 19270 | 19270 | 19200 | 883 |
| 395 | 20231107 | 122900 | 13815875090 | 19230 | 19200 | 19270 | 19200 | 794 |
| 396 | 20231107 | 122800 | 13800597690 | 19200 | 19190 | 19230 | 19190 | 589 |
| 397 | 20231107 | 122700 | 13789281700 | 19180 | 19210 | 19240 | 19120 | 2283 |
| 398 | 20231107 | 122600 | 13745436650 | 19210 | 19210 | 19230 | 19160 | 534 |
| 399 | 20231107 | 122500 | 13735179230 | 19210 | 19150 | 19220 | 19100 | 2815 |
| 400 | 20231107 | 122400 | 13681256730 | 19160 | 19280 | 19290 | 19100 | 5948 |
| 401 | 20231107 | 122300 | 13567381310 | 19290 | 19280 | 19360 | 19270 | 703 |
| 402 | 20231107 | 122200 | 13553815240 | 19280 | 19250 | 19280 | 19200 | 830 |
| 403 | 20231107 | 122100 | 13537835110 | 19240 | 19200 | 19280 | 19170 | 2665 |
| 404 | 20231107 | 122000 | 13486576920 | 19160 | 19340 | 19350 | 19110 | 5866 |
| 405 | 20231107 | 121900 | 13374016200 | 19340 | 19320 | 19340 | 19270 | 2684 |
| 406 | 20231107 | 121800 | 13322170650 | 19310 | 19330 | 19330 | 19290 | 1043 |
| 407 | 20231107 | 121700 | 13302034600 | 19340 | 19330 | 19390 | 19300 | 1150 |
| 408 | 20231107 | 121600 | 13279803640 | 19350 | 19280 | 19350 | 19280 | 3202 |
| 409 | 20231107 | 121500 | 13218007810 | 19280 | 19270 | 19290 | 19110 | 14527 |
| 410 | 20231107 | 121400 | 12939278960 | 19270 | 19320 | 19320 | 19270 | 3017 |
| 411 | 20231107 | 121300 | 12881083610 | 19320 | 19340 | 19340 | 19310 | 861 |
| 412 | 20231107 | 121200 | 12864445280 | 19360 | 19400 | 19400 | 19310 | 7827 |
| 413 | 20231107 | 121100 | 12713197710 | 19410 | 19360 | 19410 | 19340 | 3473 |
| 414 | 20231107 | 121000 | 12645915860 | 19380 | 19430 | 19430 | 19310 | 7100 |
| 415 | 20231107 | 120900 | 12508209600 | 19420 | 19470 | 19470 | 19420 | 2633 |
| 416 | 20231107 | 120800 | 12457017320 | 19470 | 19470 | 19490 | 19450 | 2541 |
| 417 | 20231107 | 120700 | 12407540200 | 19480 | 19470 | 19480 | 19450 | 782 |
| 418 | 20231107 | 120600 | 12392313980 | 19470 | 19490 | 19490 | 19440 | 1228 |
| 419 | 20231107 | 120500 | 12368417840 | 19450 | 19520 | 19560 | 19450 | 4679 |
| 420 | 20231107 | 120400 | 12277186400 | 19520 | 19520 | 19520 | 19500 | 437 |
| 421 | 20231107 | 120300 | 12268659850 | 19510 | 19520 | 19540 | 19500 | 377 |
| 422 | 20231107 | 120200 | 12261303410 | 19530 | 19570 | 19570 | 19530 | 547 |
| 423 | 20231107 | 120100 | 12250607350 | 19570 | 19590 | 19600 | 19570 | 552 |
| 424 | 20231107 | 120000 | 12239797880 | 19600 | 19550 | 19610 | 19540 | 1507 |
| 425 | 20231107 | 115900 | 12210293040 | 19550 | 19560 | 19590 | 19520 | 2421 |
| 426 | 20231107 | 115800 | 12162974980 | 19570 | 19610 | 19610 | 19570 | 739 |
| 427 | 20231107 | 115700 | 12148500740 | 19630 | 19650 | 19660 | 19630 | 1599 |
| 428 | 20231107 | 115600 | 12117088150 | 19650 | 19680 | 19680 | 19650 | 351 |
| 429 | 20231107 | 115500 | 12110185500 | 19680 | 19720 | 19730 | 19680 | 1198 |
| 430 | 20231107 | 115400 | 12086590810 | 19720 | 19700 | 19730 | 19700 | 398 |
| 431 | 20231107 | 115300 | 12078740640 | 19700 | 19730 | 19790 | 19700 | 1028 |
| 432 | 20231107 | 115200 | 12058437230 | 19710 | 19780 | 19780 | 19710 | 506 |
| 433 | 20231107 | 115100 | 12048441900 | 19780 | 19760 | 19780 | 19740 | 617 |
| 434 | 20231107 | 115000 | 12036252230 | 19760 | 19710 | 19780 | 19710 | 731 |
| 435 | 20231107 | 114900 | 12021820480 | 19700 | 19640 | 19710 | 19640 | 713 |
| 436 | 20231107 | 114800 | 12007778720 | 19640 | 19670 | 19670 | 19610 | 2690 |
| 437 | 20231107 | 114700 | 11954953940 | 19660 | 19690 | 19710 | 19640 | 3551 |
| 438 | 20231107 | 114600 | 11885108210 | 19680 | 19670 | 19720 | 19670 | 3154 |
| 439 | 20231107 | 114500 | 11822991810 | 19650 | 19710 | 19720 | 19650 | 5037 |
| 440 | 20231107 | 114400 | 11723869090 | 19710 | 19750 | 19780 | 19590 | 1507 |
| 441 | 20231107 | 114300 | 11694135060 | 19520 | 19770 | 19770 | 19500 | 19599 |
| 442 | 20231107 | 114200 | 11309842140 | 19780 | 19750 | 19780 | 19740 | 838 |
| 443 | 20231107 | 114100 | 11293287860 | 19750 | 19790 | 19790 | 19750 | 520 |
| 444 | 20231107 | 114000 | 11283013100 | 19780 | 19840 | 19840 | 19750 | 1233 |
| 445 | 20231107 | 113900 | 11258606510 | 19840 | 19860 | 19870 | 19820 | 611 |
| 446 | 20231107 | 113800 | 11246479570 | 19870 | 19830 | 19870 | 19820 | 1342 |
| 447 | 20231107 | 113700 | 11219838740 | 19840 | 19830 | 19840 | 19810 | 322 |
| 448 | 20231107 | 113600 | 11213453870 | 19830 | 19870 | 19880 | 19830 | 327 |
| 449 | 20231107 | 113500 | 11206958040 | 19900 | 19800 | 19900 | 19790 | 2093 |
| 450 | 20231107 | 113400 | 11165415040 | 19800 | 19830 | 19830 | 19800 | 874 |
| 451 | 20231107 | 113300 | 11148105620 | 19830 | 19830 | 19900 | 19830 | 371 |
| 452 | 20231107 | 113200 | 11140735220 | 19850 | 19850 | 19850 | 19830 | 415 |
| 453 | 20231107 | 113100 | 11132500000 | 19850 | 19840 | 19890 | 19840 | 1240 |
| 454 | 20231107 | 113000 | 11107876210 | 19830 | 19900 | 19900 | 19800 | 1794 |
| 455 | 20231107 | 112900 | 11072308400 | 19860 | 19880 | 19900 | 19860 | 1423 |
| 456 | 20231107 | 112800 | 11044019810 | 19870 | 19870 | 19870 | 19870 | 81 |
| 457 | 20231107 | 112700 | 11042410340 | 19850 | 19880 | 19880 | 19840 | 1601 |
| 458 | 20231107 | 112600 | 11010629760 | 19880 | 19880 | 19890 | 19870 | 333 |
| 459 | 20231107 | 112500 | 11004009650 | 19870 | 19830 | 19870 | 19820 | 647 |
| 460 | 20231107 | 112400 | 10991178900 | 19840 | 19890 | 19890 | 19820 | 1573 |
| 461 | 20231107 | 112300 | 10959950640 | 19890 | 19890 | 19900 | 19870 | 516 |
| 462 | 20231107 | 112200 | 10949687670 | 19900 | 19870 | 19900 | 19870 | 91 |
| 463 | 20231107 | 112100 | 10947877370 | 19870 | 19860 | 19900 | 19840 | 1001 |
| 464 | 20231107 | 112000 | 10927988840 | 19880 | 19890 | 19890 | 19830 | 5607 |
| 465 | 20231107 | 111900 | 10816664910 | 19890 | 19870 | 19920 | 19870 | 666 |
| 466 | 20231107 | 111800 | 10803424260 | 19850 | 19910 | 19910 | 19850 | 1743 |
| 467 | 20231107 | 111700 | 10768762040 | 19910 | 19940 | 19940 | 19910 | 1364 |
| 468 | 20231107 | 111600 | 10741582740 | 19930 | 19970 | 19980 | 19930 | 1276 |
| 469 | 20231107 | 111500 | 10716114380 | 19950 | 19880 | 19950 | 19850 | 4610 |
| 470 | 20231107 | 111400 | 10624392680 | 19890 | 19950 | 19980 | 19890 | 2411 |
| 471 | 20231107 | 111300 | 10576347030 | 19970 | 20050 | 20050 | 19970 | 2463 |
| 472 | 20231107 | 111200 | 10527112540 | 20050 | 20000 | 20050 | 19990 | 740 |
| 473 | 20231107 | 111100 | 10512289420 | 20000 | 19960 | 20000 | 19960 | 1652 |
| 474 | 20231107 | 111000 | 10479276090 | 19970 | 20000 | 20000 | 19970 | 2450 |
| 475 | 20231107 | 110900 | 10430282700 | 20000 | 20050 | 20100 | 20000 | 1418 |
| 476 | 20231107 | 110800 | 10401824600 | 20050 | 20100 | 20100 | 20050 | 1294 |
| 477 | 20231107 | 110700 | 10375867750 | 20100 | 20200 | 20200 | 20100 | 625 |
| 478 | 20231107 | 110600 | 10363280950 | 20250 | 20150 | 20250 | 20150 | 475 |
| 479 | 20231107 | 110500 | 10353680600 | 20150 | 20200 | 20200 | 20100 | 1417 |
| 480 | 20231107 | 110400 | 10325187200 | 20250 | 20100 | 20250 | 20050 | 5016 |
| 481 | 20231107 | 110300 | 10224166800 | 20100 | 20100 | 20150 | 20100 | 748 |
| 482 | 20231107 | 110200 | 10209121200 | 20150 | 20100 | 20150 | 20050 | 781 |
| 483 | 20231107 | 110100 | 10193452250 | 20050 | 20050 | 20100 | 20050 | 459 |
| 484 | 20231107 | 110000 | 10184248800 | 20050 | 20050 | 20100 | 20050 | 707 |
| 485 | 20231107 | 105900 | 10170054500 | 20100 | 20100 | 20100 | 20100 | 143 |
| 486 | 20231107 | 105800 | 10167180200 | 20050 | 20100 | 20200 | 20050 | 1537 |
| 487 | 20231107 | 105700 | 10136287950 | 20200 | 20100 | 20200 | 20050 | 5471 |
| 488 | 20231107 | 105600 | 10025909450 | 20050 | 20000 | 20100 | 20000 | 1167 |
| 489 | 20231107 | 105500 | 10002558350 | 20100 | 20100 | 20100 | 20000 | 2326 |
| 490 | 20231107 | 105400 | 9955900950 | 20050 | 20050 | 20150 | 20050 | 739 |
| 491 | 20231107 | 105300 | 9941044950 | 20100 | 20150 | 20150 | 20100 | 1040 |
| 492 | 20231107 | 105200 | 9920137150 | 20150 | 20150 | 20150 | 20100 | 404 |
| 493 | 20231107 | 105100 | 9912006400 | 20250 | 20150 | 20250 | 20100 | 605 |
| 494 | 20231107 | 105000 | 9899804050 | 20150 | 20100 | 20150 | 20100 | 659 |
| 495 | 20231107 | 104900 | 9886545200 | 20150 | 20150 | 20200 | 20100 | 905 |
| 496 | 20231107 | 104800 | 9868309450 | 20200 | 20150 | 20200 | 20050 | 967 |
| 497 | 20231107 | 104700 | 9848829100 | 20150 | 20050 | 20150 | 20050 | 958 |
| 498 | 20231107 | 104600 | 9829566650 | 20050 | 20150 | 20150 | 20050 | 1879 |
| 499 | 20231107 | 104500 | 9791796200 | 20200 | 20100 | 20200 | 20100 | 852 |
| 500 | 20231107 | 104400 | 9774612100 | 20150 | 20100 | 20150 | 20050 | 1844 |
| 501 | 20231107 | 104300 | 9737575650 | 20050 | 20150 | 20150 | 20050 | 3267 |
| 502 | 20231107 | 104200 | 9671987200 | 20150 | 20250 | 20250 | 20100 | 3079 |
| 503 | 20231107 | 104100 | 9609947800 | 20200 | 20100 | 20250 | 20100 | 1691 |
| 504 | 20231107 | 104000 | 9575839950 | 20100 | 20250 | 20300 | 20100 | 6460 |
| 505 | 20231107 | 103900 | 9445519450 | 20250 | 20300 | 20350 | 20250 | 970 |
| 506 | 20231107 | 103800 | 9425841400 | 20250 | 20300 | 20350 | 20250 | 577 |
| 507 | 20231107 | 103700 | 9414124150 | 20350 | 20350 | 20400 | 20300 | 1235 |
| 508 | 20231107 | 103600 | 9389001250 | 20350 | 20300 | 20400 | 20250 | 10063 |
| 509 | 20231107 | 103500 | 9184251800 | 20250 | 20250 | 20300 | 20200 | 1005 |
| 510 | 20231107 | 103400 | 9163909250 | 20250 | 20250 | 20250 | 20200 | 1937 |
| 511 | 20231107 | 103300 | 9124737900 | 20250 | 20250 | 20300 | 20200 | 3163 |
| 512 | 20231107 | 103200 | 9060717700 | 20250 | 20250 | 20300 | 20200 | 943 |
| 513 | 20231107 | 103100 | 9041619700 | 20250 | 20300 | 20300 | 20200 | 1669 |
| 514 | 20231107 | 103000 | 9007808800 | 20300 | 20350 | 20350 | 20250 | 716 |
| 515 | 20231107 | 102900 | 8993266050 | 20350 | 20300 | 20350 | 20250 | 3016 |
| 516 | 20231107 | 102800 | 8932021800 | 20300 | 20400 | 20400 | 20300 | 1312 |
| 517 | 20231107 | 102700 | 8905310850 | 20350 | 20350 | 20400 | 20300 | 4082 |
| 518 | 20231107 | 102600 | 8822263850 | 20300 | 20350 | 20350 | 20300 | 944 |
| 519 | 20231107 | 102500 | 8803067350 | 20350 | 20350 | 20350 | 20250 | 2133 |
| 520 | 20231107 | 102400 | 8759791400 | 20350 | 20350 | 20350 | 20250 | 1207 |
| 521 | 20231107 | 102300 | 8735278450 | 20350 | 20350 | 20400 | 20300 | 10584 |
| 522 | 20231107 | 102200 | 8519652200 | 20300 | 20300 | 20350 | 20300 | 3397 |
| 523 | 20231107 | 102100 | 8450584400 | 20300 | 20300 | 20300 | 20250 | 2449 |
| 524 | 20231107 | 102000 | 8400922300 | 20300 | 20250 | 20350 | 20250 | 4146 |
| 525 | 20231107 | 101900 | 8316751750 | 20250 | 20250 | 20300 | 20250 | 2065 |
| 526 | 20231107 | 101800 | 8274891900 | 20250 | 20250 | 20250 | 20200 | 899 |
| 527 | 20231107 | 101700 | 8256690600 | 20200 | 20250 | 20300 | 20200 | 3627 |
| 528 | 20231107 | 101600 | 8183341000 | 20250 | 20250 | 20250 | 20200 | 2387 |
| 529 | 20231107 | 101500 | 8135052250 | 20250 | 20200 | 20250 | 20200 | 1057 |
| 530 | 20231107 | 101400 | 8113674050 | 20200 | 20200 | 20250 | 20150 | 802 |
| 531 | 20231107 | 101300 | 8097495150 | 20200 | 20200 | 20250 | 20150 | 735 |
| 532 | 20231107 | 101200 | 8082660750 | 20200 | 20100 | 20250 | 20100 | 1852 |
| 533 | 20231107 | 101100 | 8045272900 | 20050 | 20050 | 20150 | 20000 | 1603 |
| 534 | 20231107 | 101000 | 8013120650 | 20050 | 19950 | 20100 | 19950 | 6841 |
| 535 | 20231107 | 100900 | 7876221930 | 19950 | 19910 | 19950 | 19910 | 1507 |
| 536 | 20231107 | 100800 | 7846204100 | 19900 | 19960 | 19970 | 19850 | 4953 |
| 537 | 20231107 | 100700 | 7747690060 | 19950 | 19970 | 19990 | 19920 | 15981 |
| 538 | 20231107 | 100600 | 7428671220 | 19970 | 20000 | 20050 | 19970 | 8651 |
| 539 | 20231107 | 100500 | 7255707380 | 20050 | 20100 | 20100 | 20000 | 2095 |
| 540 | 20231107 | 100400 | 7213712380 | 20050 | 20100 | 20100 | 20050 | 895 |
| 541 | 20231107 | 100300 | 7195723930 | 20000 | 20150 | 20200 | 20000 | 5172 |
| 542 | 20231107 | 100200 | 7091879180 | 20200 | 20150 | 20250 | 20150 | 3483 |
| 543 | 20231107 | 100100 | 7021557930 | 20150 | 20250 | 20300 | 20150 | 2908 |
| 544 | 20231107 | 100000 | 6962698830 | 20250 | 20300 | 20350 | 20150 | 4551 |
| 545 | 20231107 | 095900 | 6870626180 | 20300 | 20350 | 20350 | 20300 | 440 |
| 546 | 20231107 | 095800 | 6861686430 | 20350 | 20300 | 20350 | 20250 | 1458 |
| 547 | 20231107 | 095700 | 6832089280 | 20300 | 20250 | 20300 | 20250 | 601 |
| 548 | 20231107 | 095600 | 6819899330 | 20300 | 20250 | 20350 | 20250 | 840 |
| 549 | 20231107 | 095500 | 6802850430 | 20250 | 20300 | 20300 | 20150 | 10311 |
| 550 | 20231107 | 095400 | 6594548330 | 20300 | 20300 | 20300 | 20250 | 1955 |
| 551 | 20231107 | 095300 | 6554873080 | 20250 | 20250 | 20350 | 20200 | 7626 |
| 552 | 20231107 | 095200 | 6400074530 | 20250 | 20150 | 20300 | 20100 | 2589 |
| 553 | 20231107 | 095100 | 6347715280 | 20150 | 20150 | 20150 | 20100 | 938 |
| 554 | 20231107 | 095000 | 6328815530 | 20150 | 20050 | 20150 | 20050 | 3150 |
| 555 | 20231107 | 094900 | 6265530330 | 20050 | 20050 | 20100 | 20050 | 612 |
| 556 | 20231107 | 094800 | 6253249480 | 20100 | 20100 | 20100 | 20050 | 1480 |
| 557 | 20231107 | 094700 | 6223502830 | 20100 | 20050 | 20100 | 20000 | 5882 |
| 558 | 20231107 | 094600 | 6105483980 | 20050 | 20050 | 20100 | 20050 | 1468 |
| 559 | 20231107 | 094500 | 6076040580 | 20000 | 20050 | 20100 | 19990 | 4243 |
| 560 | 20231107 | 094400 | 5990946790 | 20050 | 20100 | 20250 | 19960 | 17532 |
| 561 | 20231107 | 094300 | 5638848170 | 20250 | 20250 | 20300 | 20050 | 4034 |
| 562 | 20231107 | 094200 | 5557329720 | 20200 | 20250 | 20250 | 20200 | 2580 |
| 563 | 20231107 | 094100 | 5505138770 | 20200 | 20150 | 20250 | 20100 | 4332 |
| 564 | 20231107 | 094000 | 5417691120 | 20150 | 20050 | 20150 | 20050 | 3926 |
| 565 | 20231107 | 093900 | 5338828420 | 20050 | 20000 | 20050 | 19990 | 8126 |
| 566 | 20231107 | 093800 | 5176229740 | 20000 | 20150 | 20200 | 20000 | 12117 |
| 567 | 20231107 | 093700 | 4933145190 | 20100 | 20100 | 20150 | 20100 | 2797 |
| 568 | 20231107 | 093600 | 4876909590 | 20100 | 20100 | 20100 | 20000 | 3373 |
| 569 | 20231107 | 093500 | 4809233040 | 20100 | 20350 | 20350 | 20100 | 11906 |
| 570 | 20231107 | 093400 | 4567909790 | 20350 | 20300 | 20350 | 20300 | 5295 |
| 571 | 20231107 | 093300 | 4460329090 | 20300 | 20250 | 20400 | 20200 | 11674 |
| 572 | 20231107 | 093200 | 4223283690 | 20250 | 20250 | 20300 | 20150 | 13485 |
| 573 | 20231107 | 093100 | 3950479140 | 20250 | 20100 | 20300 | 20100 | 4838 |
| 574 | 20231107 | 093000 | 3852766240 | 20050 | 20100 | 20150 | 20050 | 949 |
| 575 | 20231107 | 092900 | 3833691590 | 20100 | 20250 | 20300 | 20100 | 6773 |
| 576 | 20231107 | 092800 | 3696714040 | 20250 | 20150 | 20250 | 20100 | 7606 |
| 577 | 20231107 | 092700 | 3543283590 | 20150 | 20200 | 20250 | 20050 | 3916 |
| 578 | 20231107 | 092600 | 3464320690 | 20200 | 20050 | 20200 | 20000 | 5555 |
| 579 | 20231107 | 092500 | 3352605640 | 20050 | 20100 | 20200 | 19990 | 18088 |
| 580 | 20231107 | 092400 | 2989047940 | 20100 | 19770 | 20300 | 19770 | 36545 |
| 581 | 20231107 | 092300 | 2256307670 | 19810 | 19840 | 19860 | 19760 | 3520 |
| 582 | 20231107 | 092200 | 2186582130 | 19830 | 19760 | 19890 | 19760 | 6574 |
| 583 | 20231107 | 092100 | 2056084140 | 19760 | 19740 | 19820 | 19740 | 4776 |
| 584 | 20231107 | 092000 | 1961569380 | 19700 | 19700 | 19740 | 19680 | 5447 |
| 585 | 20231107 | 091900 | 1854190100 | 19690 | 19630 | 19740 | 19630 | 6653 |
| 586 | 20231107 | 091800 | 1723169930 | 19630 | 19550 | 19650 | 19550 | 2849 |
| 587 | 20231107 | 091700 | 1667273840 | 19530 | 19390 | 19540 | 19390 | 2181 |
| 588 | 20231107 | 091600 | 1624757880 | 19380 | 19480 | 19490 | 19380 | 3983 |
| 589 | 20231107 | 091500 | 1547384960 | 19480 | 19490 | 19510 | 19480 | 1046 |
| 590 | 20231107 | 091400 | 1526994060 | 19490 | 19520 | 19570 | 19490 | 3882 |
| 591 | 20231107 | 091300 | 1451276590 | 19500 | 19510 | 19560 | 19500 | 7785 |
| 592 | 20231107 | 091200 | 1299353140 | 19500 | 19660 | 19660 | 19500 | 2793 |
| 593 | 20231107 | 091100 | 1244744990 | 19660 | 19710 | 19770 | 19660 | 3855 |
| 594 | 20231107 | 091000 | 1168785410 | 19720 | 19740 | 19800 | 19720 | 9759 |
| 595 | 20231107 | 090900 | 975655360 | 19760 | 19680 | 19770 | 19670 | 3213 |
| 596 | 20231107 | 090800 | 912253930 | 19670 | 19780 | 19780 | 19670 | 4447 |
| 597 | 20231107 | 090700 | 824467960 | 19780 | 19730 | 19820 | 19700 | 7730 |
| 598 | 20231107 | 090600 | 671631440 | 19730 | 19400 | 19730 | 19400 | 13886 |
| 599 | 20231107 | 090500 | 399477280 | 19370 | 19340 | 19440 | 19340 | 5125 |
| 600 | 20231107 | 090400 | 300201600 | 19340 | 19270 | 19400 | 19270 | 1052 |
| 601 | 20231107 | 090300 | 279832550 | 19340 | 19410 | 19410 | 19210 | 4372 |
| 602 | 20231107 | 090200 | 195350700 | 19420 | 19440 | 19440 | 19420 | 1656 |
| 603 | 20231107 | 090100 | 163178780 | 19430 | 19570 | 19590 | 19340 | 3336 |
| 604 | 20231107 | 090000 | 98312340 | 19570 | 19340 | 19570 | 19340 | 5042 |