33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 6947 |
| 3 | 20231102 | 192000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 4 | 20231102 | 191900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 5 | 20231102 | 191800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 6 | 20231102 | 191700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 7 | 20231102 | 191600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 8 | 20231102 | 191500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 9 | 20231102 | 191400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 10 | 20231102 | 191300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 11 | 20231102 | 191200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 12 | 20231102 | 191100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 13 | 20231102 | 191000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 14 | 20231102 | 190900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 15 | 20231102 | 190800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 16 | 20231102 | 190700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 17 | 20231102 | 190600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 18 | 20231102 | 190500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 19 | 20231102 | 190400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 20 | 20231102 | 190300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 21 | 20231102 | 190200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 22 | 20231102 | 190100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 23 | 20231102 | 190000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 24 | 20231102 | 185900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 25 | 20231102 | 185800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 26 | 20231102 | 185700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 27 | 20231102 | 185600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 28 | 20231102 | 185500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 29 | 20231102 | 185400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 30 | 20231102 | 185300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 31 | 20231102 | 185200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 32 | 20231102 | 185100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 6947 |
| 33 | 20231102 | 185000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 34 | 20231102 | 184900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 35 | 20231102 | 184800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 36 | 20231102 | 184700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 37 | 20231102 | 184600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 38 | 20231102 | 184500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 39 | 20231102 | 184400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 40 | 20231102 | 184300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 41 | 20231102 | 184200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 42 | 20231102 | 184100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 43 | 20231102 | 184000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 44 | 20231102 | 183900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 45 | 20231102 | 183800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 46 | 20231102 | 183700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 47 | 20231102 | 183600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 48 | 20231102 | 183500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 49 | 20231102 | 183400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 50 | 20231102 | 183300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 51 | 20231102 | 183200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 52 | 20231102 | 183100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 53 | 20231102 | 183000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 54 | 20231102 | 182900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 55 | 20231102 | 182800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 56 | 20231102 | 182700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 57 | 20231102 | 182600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 58 | 20231102 | 182500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 59 | 20231102 | 182400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 60 | 20231102 | 182300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 61 | 20231102 | 182200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 62 | 20231102 | 182100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 6947 |
| 63 | 20231102 | 182000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 64 | 20231102 | 181900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 65 | 20231102 | 181800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 66 | 20231102 | 181700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 67 | 20231102 | 181600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 68 | 20231102 | 181500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 69 | 20231102 | 181400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 70 | 20231102 | 181300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 71 | 20231102 | 181200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 72 | 20231102 | 181100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 73 | 20231102 | 181000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 74 | 20231102 | 180900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 75 | 20231102 | 180800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 76 | 20231102 | 180700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 77 | 20231102 | 180600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 78 | 20231102 | 180500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 79 | 20231102 | 180400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 80 | 20231102 | 180300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 81 | 20231102 | 180200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 82 | 20231102 | 180100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 83 | 20231102 | 180000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 84 | 20231102 | 175900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 85 | 20231102 | 175800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 86 | 20231102 | 175700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 87 | 20231102 | 175600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 88 | 20231102 | 175500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 89 | 20231102 | 175400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 90 | 20231102 | 175300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 91 | 20231102 | 175200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 92 | 20231102 | 175100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 6947 |
| 93 | 20231102 | 175000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 94 | 20231102 | 174900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 95 | 20231102 | 174800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 96 | 20231102 | 174700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 97 | 20231102 | 174600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 98 | 20231102 | 174500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 99 | 20231102 | 174400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 100 | 20231102 | 174300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 101 | 20231102 | 174200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 102 | 20231102 | 174100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 103 | 20231102 | 174000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 104 | 20231102 | 173900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 105 | 20231102 | 173800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 106 | 20231102 | 173700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 107 | 20231102 | 173600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 108 | 20231102 | 173500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 109 | 20231102 | 173400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 110 | 20231102 | 173300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 111 | 20231102 | 173200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 112 | 20231102 | 173100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 113 | 20231102 | 173000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 114 | 20231102 | 172900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 115 | 20231102 | 172800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 116 | 20231102 | 172700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 117 | 20231102 | 172600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 118 | 20231102 | 172500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 119 | 20231102 | 172400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 120 | 20231102 | 172300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 121 | 20231102 | 172200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 122 | 20231102 | 172100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 6947 |
| 123 | 20231102 | 172000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 124 | 20231102 | 171900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 125 | 20231102 | 171800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 126 | 20231102 | 171700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 127 | 20231102 | 171600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 128 | 20231102 | 171500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 129 | 20231102 | 171400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 130 | 20231102 | 171300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 131 | 20231102 | 171200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 132 | 20231102 | 171100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 133 | 20231102 | 171000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 134 | 20231102 | 170900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 135 | 20231102 | 170800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 136 | 20231102 | 170700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 137 | 20231102 | 170600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 138 | 20231102 | 170500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 139 | 20231102 | 170400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 140 | 20231102 | 170300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 141 | 20231102 | 170200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 142 | 20231102 | 170100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 143 | 20231102 | 170000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 144 | 20231102 | 165900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 145 | 20231102 | 165800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 146 | 20231102 | 165700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 147 | 20231102 | 165600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 148 | 20231102 | 165500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 149 | 20231102 | 165400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 150 | 20231102 | 165300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 151 | 20231102 | 165200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 152 | 20231102 | 165100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 6947 |
| 153 | 20231102 | 165000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 154 | 20231102 | 164900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 155 | 20231102 | 164800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 156 | 20231102 | 164700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 157 | 20231102 | 164600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 158 | 20231102 | 164500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 159 | 20231102 | 164400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 160 | 20231102 | 164300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 161 | 20231102 | 164200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 162 | 20231102 | 164100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 163 | 20231102 | 164000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 164 | 20231102 | 163900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 165 | 20231102 | 163800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 166 | 20231102 | 163700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 167 | 20231102 | 163600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 168 | 20231102 | 163500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 169 | 20231102 | 163400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 170 | 20231102 | 163300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 171 | 20231102 | 163200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 172 | 20231102 | 163100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 173 | 20231102 | 163000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 174 | 20231102 | 162900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 175 | 20231102 | 162800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 176 | 20231102 | 162700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 177 | 20231102 | 162600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 178 | 20231102 | 162500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 179 | 20231102 | 162400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 180 | 20231102 | 162300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 181 | 20231102 | 162200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 182 | 20231102 | 162100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 6947 |
| 183 | 20231102 | 162000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 184 | 20231102 | 161900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 185 | 20231102 | 161800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 186 | 20231102 | 161700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 187 | 20231102 | 161600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 188 | 20231102 | 161500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 189 | 20231102 | 161400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 190 | 20231102 | 161300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 191 | 20231102 | 161200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 192 | 20231102 | 161100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 193 | 20231102 | 161000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 194 | 20231102 | 160900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 195 | 20231102 | 160800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 196 | 20231102 | 160700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 197 | 20231102 | 160600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 198 | 20231102 | 160500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 199 | 20231102 | 160400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 200 | 20231102 | 160300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 201 | 20231102 | 160200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 202 | 20231102 | 160100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 203 | 20231102 | 160000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 204 | 20231102 | 155900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 205 | 20231102 | 155800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 206 | 20231102 | 155700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 207 | 20231102 | 155600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 208 | 20231102 | 155500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 209 | 20231102 | 155400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 210 | 20231102 | 155300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 211 | 20231102 | 155200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 212 | 20231102 | 155100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 6947 |
| 213 | 20231102 | 155000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 214 | 20231102 | 154900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 215 | 20231102 | 154800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 216 | 20231102 | 154700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 217 | 20231102 | 154600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 218 | 20231102 | 154500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 219 | 20231102 | 154400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 220 | 20231102 | 154300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 221 | 20231102 | 154200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 222 | 20231102 | 154100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 223 | 20231102 | 154000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 224 | 20231102 | 153900 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 225 | 20231102 | 153800 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 226 | 20231102 | 153700 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 227 | 20231102 | 153600 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 228 | 20231102 | 153500 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 229 | 20231102 | 153400 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 230 | 20231102 | 153300 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 231 | 20231102 | 153200 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 232 | 20231102 | 153100 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 0 |
| 233 | 20231102 | 153000 | 7176668190 | 19710 | 19710 | 19710 | 19710 | 6947 |
| 234 | 20231102 | 152900 | 7039742820 | 19780 | 19780 | 19780 | 19780 | 0 |
| 235 | 20231102 | 152800 | 7039742820 | 19780 | 19780 | 19780 | 19780 | 0 |
| 236 | 20231102 | 152700 | 7039742820 | 19780 | 19780 | 19780 | 19780 | 0 |
| 237 | 20231102 | 152600 | 7039742820 | 19780 | 19780 | 19780 | 19780 | 0 |
| 238 | 20231102 | 152500 | 7039742820 | 19780 | 19780 | 19780 | 19780 | 0 |
| 239 | 20231102 | 152400 | 7039742820 | 19780 | 19780 | 19780 | 19780 | 0 |
| 240 | 20231102 | 152300 | 7039742820 | 19780 | 19780 | 19780 | 19780 | 0 |
| 241 | 20231102 | 152200 | 7039742820 | 19780 | 19780 | 19780 | 19780 | 0 |
| 242 | 20231102 | 152100 | 7039742820 | 19780 | 19780 | 19780 | 19780 | 0 |
| 243 | 20231102 | 152000 | 7039742820 | 19780 | 19780 | 19780 | 19780 | 0 |
| 244 | 20231102 | 151900 | 7039742820 | 19780 | 19780 | 19790 | 19780 | 296 |
| 245 | 20231102 | 151800 | 7033886090 | 19780 | 19780 | 19790 | 19770 | 523 |
| 246 | 20231102 | 151700 | 7023537560 | 19790 | 19820 | 19830 | 19780 | 901 |
| 247 | 20231102 | 151600 | 7005687210 | 19820 | 19840 | 19850 | 19820 | 1490 |
| 248 | 20231102 | 151500 | 6976139160 | 19840 | 19830 | 19840 | 19830 | 541 |
| 249 | 20231102 | 151400 | 6965407470 | 19840 | 19830 | 19850 | 19830 | 1371 |
| 250 | 20231102 | 151300 | 6938205650 | 19830 | 19840 | 19840 | 19830 | 464 |
| 251 | 20231102 | 151200 | 6929001660 | 19840 | 19830 | 19840 | 19820 | 1809 |
| 252 | 20231102 | 151100 | 6893132260 | 19830 | 19820 | 19830 | 19810 | 1123 |
| 253 | 20231102 | 151000 | 6870873220 | 19820 | 19800 | 19820 | 19800 | 3094 |
| 254 | 20231102 | 150900 | 6809593860 | 19800 | 19790 | 19800 | 19790 | 1185 |
| 255 | 20231102 | 150800 | 6786133190 | 19800 | 19790 | 19800 | 19790 | 373 |
| 256 | 20231102 | 150700 | 6778749110 | 19800 | 19800 | 19800 | 19790 | 335 |
| 257 | 20231102 | 150600 | 6772117660 | 19790 | 19800 | 19800 | 19790 | 71 |
| 258 | 20231102 | 150500 | 6770711880 | 19800 | 19790 | 19800 | 19790 | 541 |
| 259 | 20231102 | 150400 | 6760004200 | 19790 | 19780 | 19800 | 19780 | 1161 |
| 260 | 20231102 | 150300 | 6737021090 | 19780 | 19800 | 19800 | 19780 | 380 |
| 261 | 20231102 | 150200 | 6729500170 | 19790 | 19790 | 19790 | 19790 | 1046 |
| 262 | 20231102 | 150100 | 6708799830 | 19780 | 19790 | 19790 | 19780 | 342 |
| 263 | 20231102 | 150000 | 6702033300 | 19780 | 19760 | 19790 | 19760 | 1211 |
| 264 | 20231102 | 145900 | 6678084730 | 19770 | 19780 | 19780 | 19770 | 497 |
| 265 | 20231102 | 145800 | 6668258540 | 19780 | 19760 | 19780 | 19750 | 353 |
| 266 | 20231102 | 145700 | 6661282610 | 19760 | 19750 | 19770 | 19750 | 1310 |
| 267 | 20231102 | 145600 | 6635403060 | 19750 | 19760 | 19760 | 19740 | 682 |
| 268 | 20231102 | 145500 | 6621933570 | 19750 | 19750 | 19760 | 19750 | 111 |
| 269 | 20231102 | 145400 | 6619740670 | 19750 | 19760 | 19770 | 19750 | 438 |
| 270 | 20231102 | 145300 | 6611085640 | 19760 | 19770 | 19780 | 19760 | 479 |
| 271 | 20231102 | 145200 | 6601615830 | 19780 | 19760 | 19790 | 19750 | 2374 |
| 272 | 20231102 | 145100 | 6554686690 | 19760 | 19730 | 19760 | 19730 | 1467 |
| 273 | 20231102 | 145000 | 6525720520 | 19740 | 19730 | 19740 | 19730 | 345 |
| 274 | 20231102 | 144900 | 6518912380 | 19730 | 19730 | 19730 | 19730 | 406 |
| 275 | 20231102 | 144800 | 6510902000 | 19730 | 19730 | 19730 | 19720 | 298 |
| 276 | 20231102 | 144700 | 6505023660 | 19730 | 19720 | 19730 | 19710 | 244 |
| 277 | 20231102 | 144600 | 6500210140 | 19720 | 19720 | 19730 | 19720 | 483 |
| 278 | 20231102 | 144500 | 6490681690 | 19710 | 19730 | 19740 | 19710 | 661 |
| 279 | 20231102 | 144400 | 6477644150 | 19740 | 19720 | 19740 | 19720 | 905 |
| 280 | 20231102 | 144300 | 6459793110 | 19720 | 19710 | 19720 | 19700 | 284 |
| 281 | 20231102 | 144200 | 6454194720 | 19720 | 19710 | 19720 | 19710 | 496 |
| 282 | 20231102 | 144100 | 6444417920 | 19710 | 19710 | 19710 | 19700 | 664 |
| 283 | 20231102 | 144000 | 6431335240 | 19720 | 19710 | 19720 | 19710 | 140 |
| 284 | 20231102 | 143900 | 6428574540 | 19710 | 19700 | 19710 | 19690 | 735 |
| 285 | 20231102 | 143800 | 6414091000 | 19690 | 19710 | 19710 | 19690 | 279 |
| 286 | 20231102 | 143700 | 6408595190 | 19710 | 19710 | 19720 | 19710 | 2435 |
| 287 | 20231102 | 143600 | 6360599350 | 19720 | 19700 | 19720 | 19700 | 596 |
| 288 | 20231102 | 143500 | 6348854130 | 19700 | 19710 | 19710 | 19690 | 285 |
| 289 | 20231102 | 143400 | 6343239310 | 19710 | 19700 | 19720 | 19700 | 860 |
| 290 | 20231102 | 143300 | 6326292580 | 19700 | 19710 | 19710 | 19690 | 245 |
| 291 | 20231102 | 143200 | 6321466080 | 19710 | 19690 | 19710 | 19690 | 147 |
| 292 | 20231102 | 143100 | 6318569970 | 19690 | 19700 | 19710 | 19690 | 955 |
| 293 | 20231102 | 143000 | 6299755170 | 19700 | 19640 | 19700 | 19640 | 474 |
| 294 | 20231102 | 142900 | 6290426800 | 19670 | 19650 | 19680 | 19640 | 1089 |
| 295 | 20231102 | 142800 | 6269014250 | 19650 | 19640 | 19660 | 19640 | 322 |
| 296 | 20231102 | 142700 | 6262687030 | 19640 | 19630 | 19640 | 19600 | 2282 |
| 297 | 20231102 | 142600 | 6217914500 | 19640 | 19640 | 19640 | 19610 | 540 |
| 298 | 20231102 | 142500 | 6207316760 | 19650 | 19660 | 19660 | 19650 | 1787 |
| 299 | 20231102 | 142400 | 6172200380 | 19650 | 19670 | 19690 | 19650 | 1100 |
| 300 | 20231102 | 142300 | 6150569550 | 19660 | 19670 | 19690 | 19660 | 167 |
| 301 | 20231102 | 142200 | 6147283350 | 19670 | 19680 | 19680 | 19670 | 330 |
| 302 | 20231102 | 142100 | 6140790220 | 19680 | 19670 | 19680 | 19670 | 210 |
| 303 | 20231102 | 142000 | 6136658230 | 19670 | 19670 | 19690 | 19670 | 205 |
| 304 | 20231102 | 141900 | 6132624570 | 19670 | 19670 | 19670 | 19670 | 175 |
| 305 | 20231102 | 141800 | 6129182320 | 19660 | 19700 | 19700 | 19660 | 329 |
| 306 | 20231102 | 141700 | 6122705580 | 19690 | 19660 | 19690 | 19660 | 351 |
| 307 | 20231102 | 141600 | 6115801520 | 19660 | 19660 | 19660 | 19660 | 169 |
| 308 | 20231102 | 141500 | 6112478980 | 19660 | 19650 | 19660 | 19650 | 236 |
| 309 | 20231102 | 141400 | 6107839860 | 19650 | 19640 | 19650 | 19630 | 786 |
| 310 | 20231102 | 141300 | 6092403680 | 19640 | 19680 | 19680 | 19630 | 20 |
| 311 | 20231102 | 141200 | 6092010360 | 19690 | 19690 | 19700 | 19690 | 621 |
| 312 | 20231102 | 141100 | 6079782810 | 19690 | 19690 | 19690 | 19690 | 161 |
| 313 | 20231102 | 141000 | 6076612720 | 19690 | 19620 | 19700 | 19620 | 2215 |
| 314 | 20231102 | 140900 | 6033117340 | 19630 | 19620 | 19630 | 19620 | 266 |
| 315 | 20231102 | 140800 | 6027897820 | 19620 | 19640 | 19640 | 19620 | 986 |
| 316 | 20231102 | 140700 | 6008547990 | 19640 | 19680 | 19680 | 19640 | 2154 |
| 317 | 20231102 | 140600 | 5966211580 | 19690 | 19700 | 19710 | 19690 | 340 |
| 318 | 20231102 | 140500 | 5959512520 | 19700 | 19700 | 19700 | 19700 | 155 |
| 319 | 20231102 | 140400 | 5956459020 | 19700 | 19700 | 19700 | 19700 | 316 |
| 320 | 20231102 | 140300 | 5950233820 | 19690 | 19700 | 19700 | 19690 | 133 |
| 321 | 20231102 | 140200 | 5947614330 | 19700 | 19690 | 19700 | 19690 | 459 |
| 322 | 20231102 | 140100 | 5938573250 | 19680 | 19680 | 19680 | 19680 | 148 |
| 323 | 20231102 | 140000 | 5935660610 | 19680 | 19680 | 19680 | 19680 | 77 |
| 324 | 20231102 | 135900 | 5934145250 | 19680 | 19700 | 19710 | 19680 | 59 |
| 325 | 20231102 | 135800 | 5932982950 | 19710 | 19700 | 19710 | 19690 | 449 |
| 326 | 20231102 | 135700 | 5924136980 | 19700 | 19700 | 19710 | 19700 | 128 |
| 327 | 20231102 | 135600 | 5921615130 | 19710 | 19710 | 19710 | 19710 | 412 |
| 328 | 20231102 | 135500 | 5913494610 | 19710 | 19640 | 19710 | 19640 | 899 |
| 329 | 20231102 | 135400 | 5895817110 | 19640 | 19660 | 19660 | 19640 | 157 |
| 330 | 20231102 | 135300 | 5892733130 | 19660 | 19670 | 19670 | 19660 | 284 |
| 331 | 20231102 | 135200 | 5887147150 | 19690 | 19700 | 19700 | 19690 | 390 |
| 332 | 20231102 | 135100 | 5879467010 | 19700 | 19700 | 19700 | 19700 | 61 |
| 333 | 20231102 | 135000 | 5878265310 | 19700 | 19720 | 19720 | 19700 | 100 |
| 334 | 20231102 | 134900 | 5876294320 | 19710 | 19710 | 19720 | 19710 | 243 |
| 335 | 20231102 | 134800 | 5871504390 | 19710 | 19720 | 19720 | 19710 | 125 |
| 336 | 20231102 | 134700 | 5869040060 | 19720 | 19750 | 19760 | 19720 | 3582 |
| 337 | 20231102 | 134600 | 5798331190 | 19750 | 19730 | 19750 | 19730 | 2644 |
| 338 | 20231102 | 134500 | 5746121950 | 19730 | 19730 | 19730 | 19720 | 2645 |
| 339 | 20231102 | 134400 | 5693936270 | 19720 | 19730 | 19730 | 19720 | 883 |
| 340 | 20231102 | 134300 | 5676515920 | 19730 | 19730 | 19740 | 19730 | 108 |
| 341 | 20231102 | 134200 | 5674384680 | 19730 | 19720 | 19730 | 19720 | 344 |
| 342 | 20231102 | 134100 | 5667597830 | 19720 | 19720 | 19730 | 19720 | 147 |
| 343 | 20231102 | 134000 | 5664698890 | 19730 | 19720 | 19730 | 19720 | 41 |
| 344 | 20231102 | 133900 | 5663890080 | 19720 | 19720 | 19720 | 19720 | 151 |
| 345 | 20231102 | 133800 | 5660912360 | 19730 | 19720 | 19740 | 19720 | 228 |
| 346 | 20231102 | 133700 | 5656412630 | 19710 | 19740 | 19740 | 19710 | 2088 |
| 347 | 20231102 | 133600 | 5615215310 | 19740 | 19730 | 19750 | 19730 | 303 |
| 348 | 20231102 | 133500 | 5609234930 | 19730 | 19720 | 19740 | 19720 | 534 |
| 349 | 20231102 | 133400 | 5598696460 | 19730 | 19720 | 19730 | 19720 | 61 |
| 350 | 20231102 | 133300 | 5597493420 | 19720 | 19720 | 19730 | 19710 | 242 |
| 351 | 20231102 | 133200 | 5592720190 | 19730 | 19720 | 19730 | 19720 | 103 |
| 352 | 20231102 | 133100 | 5590688010 | 19720 | 19700 | 19720 | 19690 | 462 |
| 353 | 20231102 | 133000 | 5581585960 | 19690 | 19710 | 19710 | 19690 | 273 |
| 354 | 20231102 | 132900 | 5576205150 | 19670 | 19650 | 19730 | 19640 | 2161 |
| 355 | 20231102 | 132800 | 5533632070 | 19640 | 19660 | 19660 | 19640 | 2227 |
| 356 | 20231102 | 132700 | 5489870860 | 19670 | 19700 | 19700 | 19670 | 271 |
| 357 | 20231102 | 132600 | 5484534520 | 19700 | 19670 | 19700 | 19670 | 286 |
| 358 | 20231102 | 132500 | 5478903310 | 19680 | 19660 | 19680 | 19660 | 84 |
| 359 | 20231102 | 132400 | 5477250540 | 19660 | 19680 | 19680 | 19660 | 160 |
| 360 | 20231102 | 132300 | 5474101760 | 19690 | 19690 | 19690 | 19690 | 451 |
| 361 | 20231102 | 132200 | 5465221570 | 19690 | 19690 | 19690 | 19690 | 127 |
| 362 | 20231102 | 132100 | 5462720940 | 19690 | 19690 | 19690 | 19690 | 111 |
| 363 | 20231102 | 132000 | 5460535350 | 19700 | 19700 | 19710 | 19700 | 440 |
| 364 | 20231102 | 131900 | 5451865620 | 19700 | 19690 | 19700 | 19680 | 547 |
| 365 | 20231102 | 131800 | 5441090440 | 19690 | 19690 | 19690 | 19680 | 398 |
| 366 | 20231102 | 131700 | 5433257040 | 19690 | 19690 | 19690 | 19690 | 16 |
| 367 | 20231102 | 131600 | 5432942000 | 19690 | 19700 | 19700 | 19690 | 259 |
| 368 | 20231102 | 131500 | 5427839710 | 19690 | 19670 | 19700 | 19660 | 788 |
| 369 | 20231102 | 131400 | 5412332170 | 19660 | 19650 | 19660 | 19650 | 226 |
| 370 | 20231102 | 131300 | 5407889100 | 19660 | 19660 | 19660 | 19660 | 35 |
| 371 | 20231102 | 131200 | 5407201000 | 19660 | 19680 | 19680 | 19660 | 627 |
| 372 | 20231102 | 131100 | 5394863540 | 19680 | 19660 | 19690 | 19660 | 1184 |
| 373 | 20231102 | 131000 | 5371562250 | 19660 | 19680 | 19690 | 19660 | 276 |
| 374 | 20231102 | 130900 | 5366133810 | 19690 | 19690 | 19690 | 19660 | 404 |
| 375 | 20231102 | 130800 | 5358181180 | 19690 | 19690 | 19690 | 19690 | 89 |
| 376 | 20231102 | 130700 | 5356428770 | 19700 | 19700 | 19700 | 19700 | 294 |
| 377 | 20231102 | 130600 | 5350636970 | 19700 | 19690 | 19700 | 19690 | 214 |
| 378 | 20231102 | 130500 | 5346422070 | 19710 | 19730 | 19730 | 19710 | 419 |
| 379 | 20231102 | 130400 | 5338159920 | 19730 | 19740 | 19740 | 19730 | 41 |
| 380 | 20231102 | 130300 | 5337350590 | 19710 | 19720 | 19750 | 19710 | 186 |
| 381 | 20231102 | 130200 | 5333682080 | 19720 | 19650 | 19720 | 19650 | 384 |
| 382 | 20231102 | 130100 | 5326121360 | 19650 | 19690 | 19690 | 19650 | 2068 |
| 383 | 20231102 | 130000 | 5285457100 | 19690 | 19700 | 19700 | 19680 | 40 |
| 384 | 20231102 | 125900 | 5284669580 | 19680 | 19690 | 19690 | 19680 | 454 |
| 385 | 20231102 | 125800 | 5275731510 | 19690 | 19690 | 19690 | 19680 | 185 |
| 386 | 20231102 | 125700 | 5272089160 | 19690 | 19700 | 19700 | 19690 | 95 |
| 387 | 20231102 | 125600 | 5270218330 | 19690 | 19700 | 19700 | 19690 | 79 |
| 388 | 20231102 | 125500 | 5268662330 | 19700 | 19700 | 19700 | 19700 | 98 |
| 389 | 20231102 | 125400 | 5266731730 | 19710 | 19730 | 19730 | 19710 | 163 |
| 390 | 20231102 | 125300 | 5263516350 | 19730 | 19740 | 19760 | 19730 | 1429 |
| 391 | 20231102 | 125200 | 5235299410 | 19740 | 19740 | 19740 | 19740 | 336 |
| 392 | 20231102 | 125100 | 5228666770 | 19740 | 19730 | 19740 | 19730 | 329 |
| 393 | 20231102 | 125000 | 5222172500 | 19740 | 19740 | 19740 | 19730 | 448 |
| 394 | 20231102 | 124900 | 5213330350 | 19740 | 19720 | 19740 | 19720 | 3223 |
| 395 | 20231102 | 124800 | 5149731140 | 19710 | 19710 | 19710 | 19690 | 668 |
| 396 | 20231102 | 124700 | 5136569130 | 19710 | 19700 | 19710 | 19680 | 748 |
| 397 | 20231102 | 124600 | 5121831310 | 19700 | 19690 | 19700 | 19660 | 1432 |
| 398 | 20231102 | 124500 | 5093657660 | 19690 | 19700 | 19700 | 19690 | 373 |
| 399 | 20231102 | 124400 | 5086311160 | 19700 | 19650 | 19700 | 19650 | 1552 |
| 400 | 20231102 | 124300 | 5055760720 | 19650 | 19630 | 19650 | 19630 | 464 |
| 401 | 20231102 | 124200 | 5046647910 | 19640 | 19650 | 19650 | 19640 | 500 |
| 402 | 20231102 | 124100 | 5036826870 | 19640 | 19640 | 19640 | 19640 | 111 |
| 403 | 20231102 | 124000 | 5034646830 | 19640 | 19640 | 19640 | 19640 | 63 |
| 404 | 20231102 | 123900 | 5033409510 | 19640 | 19640 | 19640 | 19640 | 82 |
| 405 | 20231102 | 123800 | 5031799030 | 19640 | 19640 | 19640 | 19640 | 70 |
| 406 | 20231102 | 123700 | 5030424230 | 19640 | 19640 | 19650 | 19640 | 144 |
| 407 | 20231102 | 123600 | 5027596060 | 19650 | 19650 | 19650 | 19650 | 301 |
| 408 | 20231102 | 123500 | 5021681410 | 19640 | 19640 | 19650 | 19640 | 217 |
| 409 | 20231102 | 123400 | 5017419450 | 19640 | 19640 | 19640 | 19640 | 80 |
| 410 | 20231102 | 123300 | 5015848250 | 19640 | 19600 | 19640 | 19600 | 1814 |
| 411 | 20231102 | 123200 | 4980262030 | 19590 | 19590 | 19590 | 19590 | 1 |
| 412 | 20231102 | 123100 | 4980242440 | 19590 | 19580 | 19590 | 19580 | 369 |
| 413 | 20231102 | 123000 | 4973015130 | 19580 | 19570 | 19580 | 19570 | 104 |
| 414 | 20231102 | 122900 | 4970979020 | 19570 | 19570 | 19570 | 19570 | 123 |
| 415 | 20231102 | 122800 | 4968571910 | 19570 | 19570 | 19580 | 19570 | 1204 |
| 416 | 20231102 | 122700 | 4945008840 | 19580 | 19580 | 19580 | 19580 | 80 |
| 417 | 20231102 | 122600 | 4943442440 | 19570 | 19570 | 19570 | 19570 | 130 |
| 418 | 20231102 | 122500 | 4940898340 | 19570 | 19570 | 19570 | 19570 | 66 |
| 419 | 20231102 | 122400 | 4939606720 | 19580 | 19580 | 19580 | 19580 | 74 |
| 420 | 20231102 | 122300 | 4938157800 | 19580 | 19580 | 19580 | 19580 | 72 |
| 421 | 20231102 | 122200 | 4936748040 | 19570 | 19560 | 19570 | 19560 | 374 |
| 422 | 20231102 | 122100 | 4929429480 | 19560 | 19560 | 19560 | 19560 | 0 |
| 423 | 20231102 | 122000 | 4929429480 | 19560 | 19600 | 19600 | 19560 | 125 |
| 424 | 20231102 | 121900 | 4926982240 | 19610 | 19610 | 19610 | 19610 | 0 |
| 425 | 20231102 | 121800 | 4926982240 | 19610 | 19610 | 19620 | 19610 | 281 |
| 426 | 20231102 | 121700 | 4921471820 | 19610 | 19590 | 19620 | 19590 | 237 |
| 427 | 20231102 | 121600 | 4916822870 | 19580 | 19610 | 19610 | 19550 | 2414 |
| 428 | 20231102 | 121500 | 4869605490 | 19600 | 19560 | 19600 | 19560 | 371 |
| 429 | 20231102 | 121400 | 4862338600 | 19550 | 19650 | 19650 | 19550 | 1153 |
| 430 | 20231102 | 121300 | 4839744250 | 19650 | 19650 | 19650 | 19650 | 25 |
| 431 | 20231102 | 121200 | 4839253000 | 19620 | 19580 | 19640 | 19550 | 2855 |
| 432 | 20231102 | 121100 | 4783370370 | 19570 | 19570 | 19570 | 19560 | 418 |
| 433 | 20231102 | 121000 | 4775191800 | 19580 | 19590 | 19590 | 19580 | 126 |
| 434 | 20231102 | 120900 | 4772724220 | 19580 | 19580 | 19590 | 19580 | 110 |
| 435 | 20231102 | 120800 | 4770570200 | 19580 | 19590 | 19590 | 19580 | 177 |
| 436 | 20231102 | 120700 | 4767102860 | 19590 | 19590 | 19590 | 19590 | 148 |
| 437 | 20231102 | 120600 | 4764203540 | 19590 | 19600 | 19600 | 19590 | 155 |
| 438 | 20231102 | 120500 | 4761166160 | 19590 | 19590 | 19590 | 19590 | 221 |
| 439 | 20231102 | 120400 | 4756836770 | 19590 | 19590 | 19590 | 19590 | 50 |
| 440 | 20231102 | 120300 | 4755857270 | 19590 | 19590 | 19590 | 19590 | 257 |
| 441 | 20231102 | 120200 | 4750822640 | 19590 | 19590 | 19590 | 19590 | 20 |
| 442 | 20231102 | 120100 | 4750430840 | 19590 | 19580 | 19590 | 19580 | 183 |
| 443 | 20231102 | 120000 | 4746847400 | 19580 | 19580 | 19590 | 19580 | 353 |
| 444 | 20231102 | 115900 | 4739935190 | 19580 | 19580 | 19590 | 19580 | 187 |
| 445 | 20231102 | 115800 | 4736273700 | 19580 | 19580 | 19590 | 19580 | 308 |
| 446 | 20231102 | 115700 | 4730242280 | 19550 | 19530 | 19580 | 19530 | 252 |
| 447 | 20231102 | 115600 | 4725314910 | 19580 | 19530 | 19580 | 19530 | 109 |
| 448 | 20231102 | 115500 | 4723184130 | 19540 | 19560 | 19580 | 19540 | 755 |
| 449 | 20231102 | 115400 | 4708414300 | 19550 | 19550 | 19560 | 19550 | 135 |
| 450 | 20231102 | 115300 | 4705774880 | 19560 | 19560 | 19560 | 19560 | 79 |
| 451 | 20231102 | 115200 | 4704229640 | 19560 | 19560 | 19560 | 19560 | 64 |
| 452 | 20231102 | 115100 | 4702977800 | 19580 | 19550 | 19580 | 19550 | 442 |
| 453 | 20231102 | 115000 | 4694332480 | 19540 | 19550 | 19560 | 19530 | 1173 |
| 454 | 20231102 | 114900 | 4671415810 | 19570 | 19590 | 19590 | 19550 | 701 |
| 455 | 20231102 | 114800 | 4657701040 | 19590 | 19580 | 19590 | 19580 | 218 |
| 456 | 20231102 | 114700 | 4653431790 | 19590 | 19600 | 19600 | 19590 | 24 |
| 457 | 20231102 | 114600 | 4652961590 | 19600 | 19620 | 19620 | 19570 | 507 |
| 458 | 20231102 | 114500 | 4643025660 | 19620 | 19600 | 19620 | 19580 | 135 |
| 459 | 20231102 | 114400 | 4640379970 | 19600 | 19650 | 19650 | 19600 | 186 |
| 460 | 20231102 | 114300 | 4636730160 | 19650 | 19660 | 19660 | 19650 | 132 |
| 461 | 20231102 | 114200 | 4634135250 | 19660 | 19650 | 19680 | 19650 | 146 |
| 462 | 20231102 | 114100 | 4631264040 | 19650 | 19590 | 19650 | 19590 | 195 |
| 463 | 20231102 | 114000 | 4627436860 | 19570 | 19660 | 19680 | 19570 | 1949 |
| 464 | 20231102 | 113900 | 4589147490 | 19640 | 19680 | 19680 | 19640 | 444 |
| 465 | 20231102 | 113800 | 4580424800 | 19690 | 19650 | 19690 | 19650 | 386 |
| 466 | 20231102 | 113700 | 4572832950 | 19650 | 19620 | 19650 | 19620 | 205 |
| 467 | 20231102 | 113600 | 4568805540 | 19620 | 19620 | 19640 | 19620 | 287 |
| 468 | 20231102 | 113500 | 4563172480 | 19630 | 19620 | 19630 | 19610 | 291 |
| 469 | 20231102 | 113400 | 4557464050 | 19620 | 19630 | 19630 | 19620 | 229 |
| 470 | 20231102 | 113300 | 4552969460 | 19630 | 19630 | 19630 | 19630 | 125 |
| 471 | 20231102 | 113200 | 4550515710 | 19630 | 19640 | 19640 | 19630 | 44 |
| 472 | 20231102 | 113100 | 4549651940 | 19640 | 19660 | 19660 | 19640 | 69 |
| 473 | 20231102 | 113000 | 4548296750 | 19660 | 19650 | 19660 | 19650 | 113 |
| 474 | 20231102 | 112900 | 4546076100 | 19650 | 19660 | 19660 | 19650 | 274 |
| 475 | 20231102 | 112800 | 4540690180 | 19660 | 19660 | 19670 | 19660 | 87 |
| 476 | 20231102 | 112700 | 4538979260 | 19650 | 19670 | 19670 | 19650 | 199 |
| 477 | 20231102 | 112600 | 4535067690 | 19670 | 19650 | 19670 | 19650 | 815 |
| 478 | 20231102 | 112500 | 4519047770 | 19660 | 19670 | 19670 | 19650 | 314 |
| 479 | 20231102 | 112400 | 4512872680 | 19670 | 19670 | 19680 | 19670 | 104 |
| 480 | 20231102 | 112300 | 4510826950 | 19670 | 19680 | 19690 | 19670 | 235 |
| 481 | 20231102 | 112200 | 4506201170 | 19680 | 19640 | 19690 | 19640 | 669 |
| 482 | 20231102 | 112100 | 4493049720 | 19640 | 19600 | 19640 | 19590 | 1385 |
| 483 | 20231102 | 112000 | 4465893160 | 19600 | 19610 | 19620 | 19600 | 314 |
| 484 | 20231102 | 111900 | 4459735900 | 19620 | 19610 | 19630 | 19610 | 1107 |
| 485 | 20231102 | 111800 | 4438025770 | 19610 | 19600 | 19630 | 19600 | 410 |
| 486 | 20231102 | 111700 | 4429984480 | 19600 | 19600 | 19610 | 19600 | 118 |
| 487 | 20231102 | 111600 | 4427670620 | 19600 | 19620 | 19620 | 19590 | 106 |
| 488 | 20231102 | 111500 | 4425593550 | 19630 | 19560 | 19640 | 19560 | 879 |
| 489 | 20231102 | 111400 | 4408355840 | 19560 | 19580 | 19590 | 19560 | 1666 |
| 490 | 20231102 | 111300 | 4375742180 | 19570 | 19580 | 19580 | 19570 | 555 |
| 491 | 20231102 | 111200 | 4364879060 | 19580 | 19610 | 19610 | 19580 | 328 |
| 492 | 20231102 | 111100 | 4358454350 | 19610 | 19630 | 19640 | 19610 | 343 |
| 493 | 20231102 | 111000 | 4351718630 | 19660 | 19580 | 19670 | 19580 | 1532 |
| 494 | 20231102 | 110900 | 4321662280 | 19580 | 19560 | 19580 | 19560 | 332 |
| 495 | 20231102 | 110800 | 4315165730 | 19550 | 19570 | 19570 | 19550 | 329 |
| 496 | 20231102 | 110700 | 4308730630 | 19570 | 19560 | 19580 | 19560 | 957 |
| 497 | 20231102 | 110600 | 4290008380 | 19550 | 19550 | 19560 | 19550 | 1469 |
| 498 | 20231102 | 110500 | 4261288830 | 19550 | 19590 | 19590 | 19550 | 1451 |
| 499 | 20231102 | 110400 | 4232896340 | 19590 | 19590 | 19590 | 19590 | 99 |
| 500 | 20231102 | 110300 | 4230956930 | 19590 | 19590 | 19590 | 19590 | 115 |
| 501 | 20231102 | 110200 | 4228704080 | 19590 | 19590 | 19590 | 19590 | 88 |
| 502 | 20231102 | 110100 | 4226980160 | 19590 | 19600 | 19600 | 19590 | 400 |
| 503 | 20231102 | 110000 | 4219141780 | 19600 | 19610 | 19610 | 19600 | 757 |
| 504 | 20231102 | 105900 | 4204298290 | 19610 | 19660 | 19660 | 19610 | 2325 |
| 505 | 20231102 | 105800 | 4158624500 | 19660 | 19690 | 19690 | 19660 | 711 |
| 506 | 20231102 | 105700 | 4144632430 | 19700 | 19710 | 19710 | 19700 | 248 |
| 507 | 20231102 | 105600 | 4139745700 | 19700 | 19690 | 19700 | 19690 | 1360 |
| 508 | 20231102 | 105500 | 4112956080 | 19690 | 19700 | 19710 | 19690 | 459 |
| 509 | 20231102 | 105400 | 4103910660 | 19700 | 19740 | 19740 | 19700 | 543 |
| 510 | 20231102 | 105300 | 4093202270 | 19740 | 19760 | 19800 | 19740 | 1504 |
| 511 | 20231102 | 105200 | 4063462490 | 19740 | 19760 | 19780 | 19740 | 981 |
| 512 | 20231102 | 105100 | 4044081560 | 19750 | 19750 | 19760 | 19750 | 322 |
| 513 | 20231102 | 105000 | 4037719720 | 19750 | 19800 | 19820 | 19750 | 1906 |
| 514 | 20231102 | 104900 | 3999979110 | 19810 | 19700 | 19820 | 19700 | 13671 |
| 515 | 20231102 | 104800 | 3729629260 | 19690 | 19680 | 19690 | 19680 | 660 |
| 516 | 20231102 | 104700 | 3716634550 | 19680 | 19670 | 19680 | 19660 | 1229 |
| 517 | 20231102 | 104600 | 3692460220 | 19680 | 19670 | 19680 | 19660 | 881 |
| 518 | 20231102 | 104500 | 3675128880 | 19680 | 19680 | 19690 | 19670 | 128 |
| 519 | 20231102 | 104400 | 3672609840 | 19670 | 19660 | 19700 | 19660 | 437 |
| 520 | 20231102 | 104300 | 3664009700 | 19660 | 19710 | 19710 | 19650 | 509 |
| 521 | 20231102 | 104200 | 3653988110 | 19700 | 19700 | 19720 | 19690 | 807 |
| 522 | 20231102 | 104100 | 3638081990 | 19690 | 19700 | 19700 | 19680 | 701 |
| 523 | 20231102 | 104000 | 3624279850 | 19700 | 19700 | 19720 | 19700 | 289 |
| 524 | 20231102 | 103900 | 3618584940 | 19690 | 19680 | 19700 | 19680 | 475 |
| 525 | 20231102 | 103800 | 3609231290 | 19690 | 19690 | 19690 | 19680 | 147 |
| 526 | 20231102 | 103700 | 3606337550 | 19700 | 19720 | 19720 | 19700 | 345 |
| 527 | 20231102 | 103600 | 3599535980 | 19730 | 19720 | 19740 | 19720 | 210 |
| 528 | 20231102 | 103500 | 3595393610 | 19720 | 19740 | 19740 | 19720 | 1663 |
| 529 | 20231102 | 103400 | 3562569670 | 19740 | 19720 | 19740 | 19710 | 1366 |
| 530 | 20231102 | 103300 | 3535616460 | 19730 | 19720 | 19730 | 19710 | 510 |
| 531 | 20231102 | 103200 | 3525559380 | 19720 | 19730 | 19730 | 19710 | 200 |
| 532 | 20231102 | 103100 | 3521615050 | 19740 | 19690 | 19740 | 19690 | 527 |
| 533 | 20231102 | 103000 | 3511223340 | 19680 | 19690 | 19690 | 19680 | 110 |
| 534 | 20231102 | 102900 | 3509058140 | 19680 | 19690 | 19700 | 19680 | 346 |
| 535 | 20231102 | 102800 | 3502247540 | 19680 | 19680 | 19690 | 19680 | 253 |
| 536 | 20231102 | 102700 | 3497267640 | 19690 | 19700 | 19740 | 19690 | 767 |
| 537 | 20231102 | 102600 | 3482146650 | 19700 | 19670 | 19700 | 19670 | 512 |
| 538 | 20231102 | 102500 | 3472065330 | 19670 | 19740 | 19740 | 19490 | 4371 |
| 539 | 20231102 | 102400 | 3386205760 | 19740 | 19720 | 19740 | 19720 | 279 |
| 540 | 20231102 | 102300 | 3380700330 | 19720 | 19740 | 19750 | 19720 | 476 |
| 541 | 20231102 | 102200 | 3371303950 | 19740 | 19770 | 19770 | 19740 | 563 |
| 542 | 20231102 | 102100 | 3360186000 | 19770 | 19770 | 19780 | 19760 | 861 |
| 543 | 20231102 | 102000 | 3343163660 | 19770 | 19750 | 19770 | 19730 | 4428 |
| 544 | 20231102 | 101900 | 3255734540 | 19740 | 19690 | 19750 | 19690 | 2237 |
| 545 | 20231102 | 101800 | 3211623600 | 19700 | 19680 | 19700 | 19680 | 1050 |
| 546 | 20231102 | 101700 | 3190950280 | 19670 | 19660 | 19680 | 19640 | 385 |
| 547 | 20231102 | 101600 | 3183377340 | 19660 | 19660 | 19670 | 19660 | 597 |
| 548 | 20231102 | 101500 | 3171635660 | 19660 | 19650 | 19670 | 19650 | 2058 |
| 549 | 20231102 | 101400 | 3131195200 | 19650 | 19650 | 19650 | 19630 | 654 |
| 550 | 20231102 | 101300 | 3118347990 | 19650 | 19650 | 19650 | 19630 | 564 |
| 551 | 20231102 | 101200 | 3107268810 | 19640 | 19600 | 19640 | 19600 | 1161 |
| 552 | 20231102 | 101100 | 3084488010 | 19600 | 19570 | 19610 | 19570 | 613 |
| 553 | 20231102 | 101000 | 3072484700 | 19570 | 19530 | 19570 | 19530 | 579 |
| 554 | 20231102 | 100900 | 3061161290 | 19520 | 19530 | 19530 | 19500 | 3343 |
| 555 | 20231102 | 100800 | 2995953190 | 19540 | 19550 | 19560 | 19530 | 263 |
| 556 | 20231102 | 100700 | 2990812610 | 19560 | 19570 | 19570 | 19550 | 713 |
| 557 | 20231102 | 100600 | 2976865520 | 19570 | 19580 | 19590 | 19570 | 169 |
| 558 | 20231102 | 100500 | 2973556700 | 19580 | 19590 | 19590 | 19570 | 847 |
| 559 | 20231102 | 100400 | 2956974120 | 19600 | 19610 | 19610 | 19590 | 320 |
| 560 | 20231102 | 100300 | 2950702710 | 19600 | 19610 | 19610 | 19600 | 204 |
| 561 | 20231102 | 100200 | 2946703090 | 19610 | 19610 | 19620 | 19610 | 283 |
| 562 | 20231102 | 100100 | 2941153310 | 19600 | 19650 | 19650 | 19600 | 329 |
| 563 | 20231102 | 100000 | 2934699030 | 19650 | 19590 | 19670 | 19590 | 918 |
| 564 | 20231102 | 095900 | 2916666340 | 19580 | 19600 | 19610 | 19580 | 308 |
| 565 | 20231102 | 095800 | 2910627300 | 19580 | 19630 | 19710 | 19580 | 1953 |
| 566 | 20231102 | 095700 | 2872230680 | 19620 | 19660 | 19680 | 19580 | 2476 |
| 567 | 20231102 | 095600 | 2823665170 | 19670 | 19630 | 19690 | 19630 | 1878 |
| 568 | 20231102 | 095500 | 2786761740 | 19620 | 19580 | 19630 | 19570 | 638 |
| 569 | 20231102 | 095400 | 2774261760 | 19590 | 19580 | 19590 | 19580 | 701 |
| 570 | 20231102 | 095300 | 2760534570 | 19580 | 19540 | 19580 | 19540 | 1343 |
| 571 | 20231102 | 095200 | 2734255060 | 19540 | 19530 | 19540 | 19530 | 1028 |
| 572 | 20231102 | 095100 | 2714169430 | 19530 | 19540 | 19540 | 19530 | 395 |
| 573 | 20231102 | 095000 | 2706451780 | 19550 | 19530 | 19570 | 19530 | 865 |
| 574 | 20231102 | 094900 | 2689539670 | 19530 | 19540 | 19550 | 19530 | 929 |
| 575 | 20231102 | 094800 | 2671389160 | 19540 | 19560 | 19570 | 19540 | 330 |
| 576 | 20231102 | 094700 | 2664936790 | 19560 | 19580 | 19590 | 19560 | 620 |
| 577 | 20231102 | 094600 | 2652800280 | 19580 | 19630 | 19630 | 19580 | 4122 |
| 578 | 20231102 | 094500 | 2571949550 | 19640 | 19710 | 19730 | 19640 | 3789 |
| 579 | 20231102 | 094400 | 2497374830 | 19710 | 19670 | 19710 | 19650 | 4537 |
| 580 | 20231102 | 094300 | 2408123590 | 19660 | 19660 | 19670 | 19660 | 1332 |
| 581 | 20231102 | 094200 | 2381935860 | 19660 | 19680 | 19680 | 19660 | 3481 |
| 582 | 20231102 | 094100 | 2313453010 | 19680 | 19680 | 19710 | 19680 | 2686 |
| 583 | 20231102 | 094000 | 2260561070 | 19690 | 19700 | 19700 | 19680 | 4659 |
| 584 | 20231102 | 093900 | 2168818320 | 19700 | 19590 | 19720 | 19580 | 3412 |
| 585 | 20231102 | 093800 | 2101718340 | 19580 | 19640 | 19640 | 19570 | 2122 |
| 586 | 20231102 | 093700 | 2060117590 | 19640 | 19560 | 19700 | 19560 | 6931 |
| 587 | 20231102 | 093600 | 1924117390 | 19550 | 19530 | 19550 | 19510 | 1586 |
| 588 | 20231102 | 093500 | 1893133250 | 19550 | 19560 | 19570 | 19520 | 4021 |
| 589 | 20231102 | 093400 | 1814563170 | 19550 | 19510 | 19550 | 19510 | 3738 |
| 590 | 20231102 | 093300 | 1741532580 | 19520 | 19370 | 19550 | 19370 | 15051 |
| 591 | 20231102 | 093200 | 1449085840 | 19360 | 19330 | 19360 | 19320 | 1897 |
| 592 | 20231102 | 093100 | 1412404590 | 19330 | 19330 | 19330 | 19320 | 144 |
| 593 | 20231102 | 093000 | 1409622090 | 19330 | 19310 | 19330 | 19310 | 428 |
| 594 | 20231102 | 092900 | 1401354160 | 19310 | 19360 | 19370 | 19310 | 2664 |
| 595 | 20231102 | 092800 | 1349837690 | 19370 | 19380 | 19390 | 19360 | 3427 |
| 596 | 20231102 | 092700 | 1283436940 | 19390 | 19270 | 19390 | 19230 | 10134 |
| 597 | 20231102 | 092600 | 1087717960 | 19270 | 19150 | 19270 | 19100 | 4584 |
| 598 | 20231102 | 092500 | 999696150 | 19150 | 19170 | 19170 | 19150 | 1070 |
| 599 | 20231102 | 092400 | 979192060 | 19170 | 19180 | 19180 | 19170 | 525 |
| 600 | 20231102 | 092300 | 969127800 | 19170 | 19180 | 19180 | 19150 | 1209 |
| 601 | 20231102 | 092200 | 945961060 | 19180 | 19160 | 19180 | 19160 | 481 |
| 602 | 20231102 | 092100 | 936741180 | 19170 | 19160 | 19200 | 19150 | 1997 |
| 603 | 20231102 | 092000 | 898451790 | 19170 | 19050 | 19170 | 19050 | 2349 |
| 604 | 20231102 | 091900 | 853610920 | 19050 | 19100 | 19100 | 19050 | 798 |
| 605 | 20231102 | 091800 | 838389300 | 19110 | 19050 | 19110 | 19050 | 1134 |
| 606 | 20231102 | 091700 | 816754910 | 19050 | 19130 | 19130 | 19020 | 2976 |
| 607 | 20231102 | 091600 | 760013280 | 19150 | 19170 | 19170 | 19140 | 1002 |
| 608 | 20231102 | 091500 | 740821430 | 19180 | 19100 | 19200 | 19100 | 2006 |
| 609 | 20231102 | 091400 | 702382730 | 19100 | 19110 | 19130 | 19100 | 1890 |
| 610 | 20231102 | 091300 | 666262000 | 19110 | 19090 | 19190 | 19090 | 1819 |
| 611 | 20231102 | 091200 | 631467720 | 19090 | 19090 | 19100 | 19070 | 1282 |
| 612 | 20231102 | 091100 | 607008260 | 19090 | 19180 | 19180 | 19090 | 1012 |
| 613 | 20231102 | 091000 | 587651860 | 19180 | 19190 | 19210 | 19180 | 550 |
| 614 | 20231102 | 090900 | 577097590 | 19190 | 19200 | 19260 | 19180 | 2336 |
| 615 | 20231102 | 090800 | 532209490 | 19200 | 19220 | 19220 | 19180 | 2413 |
| 616 | 20231102 | 090700 | 485874750 | 19230 | 19250 | 19290 | 19230 | 4436 |
| 617 | 20231102 | 090600 | 400434670 | 19250 | 19130 | 19260 | 19130 | 4509 |
| 618 | 20231102 | 090500 | 313817420 | 19130 | 19130 | 19170 | 19100 | 1809 |
| 619 | 20231102 | 090400 | 279192390 | 19160 | 19050 | 19160 | 19020 | 3277 |
| 620 | 20231102 | 090300 | 216600270 | 19050 | 19080 | 19120 | 19040 | 2323 |
| 621 | 20231102 | 090200 | 172275760 | 19120 | 19220 | 19220 | 19120 | 1410 |
| 622 | 20231102 | 090100 | 145252310 | 19220 | 19270 | 19290 | 19140 | 2283 |
| 623 | 20231102 | 090000 | 101350040 | 19280 | 19190 | 19320 | 19190 | 5269 |