31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 9970 |
| 3 | 20231116 | 193300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 4 | 20231116 | 193200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 5 | 20231116 | 193100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 6 | 20231116 | 193000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 7 | 20231116 | 192900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 8 | 20231116 | 192800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 9 | 20231116 | 192700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 10 | 20231116 | 192600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 11 | 20231116 | 192500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 12 | 20231116 | 192400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 13 | 20231116 | 192300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 14 | 20231116 | 192200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 15 | 20231116 | 192100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 16 | 20231116 | 192000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 17 | 20231116 | 191900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 18 | 20231116 | 191800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 19 | 20231116 | 191700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 20 | 20231116 | 191600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 21 | 20231116 | 191500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 22 | 20231116 | 191400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 23 | 20231116 | 191300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 24 | 20231116 | 191200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 25 | 20231116 | 191100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 26 | 20231116 | 191000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 27 | 20231116 | 190900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 28 | 20231116 | 190800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 29 | 20231116 | 190700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 30 | 20231116 | 190600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 31 | 20231116 | 190500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 32 | 20231116 | 190400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 9970 |
| 33 | 20231116 | 190300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 34 | 20231116 | 190200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 35 | 20231116 | 190100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 36 | 20231116 | 190000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 37 | 20231116 | 185900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 38 | 20231116 | 185800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 39 | 20231116 | 185700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 40 | 20231116 | 185600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 41 | 20231116 | 185500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 42 | 20231116 | 185400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 43 | 20231116 | 185300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 44 | 20231116 | 185200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 45 | 20231116 | 185100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 46 | 20231116 | 185000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 47 | 20231116 | 184900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 48 | 20231116 | 184800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 49 | 20231116 | 184700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 50 | 20231116 | 184600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 51 | 20231116 | 184500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 52 | 20231116 | 184400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 53 | 20231116 | 184300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 54 | 20231116 | 184200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 55 | 20231116 | 184100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 56 | 20231116 | 184000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 57 | 20231116 | 183900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 58 | 20231116 | 183800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 59 | 20231116 | 183700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 60 | 20231116 | 183600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 61 | 20231116 | 183500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 62 | 20231116 | 183400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 9970 |
| 63 | 20231116 | 183300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 64 | 20231116 | 183200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 65 | 20231116 | 183100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 66 | 20231116 | 183000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 67 | 20231116 | 182900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 68 | 20231116 | 182800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 69 | 20231116 | 182700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 70 | 20231116 | 182600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 71 | 20231116 | 182500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 72 | 20231116 | 182400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 73 | 20231116 | 182300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 74 | 20231116 | 182200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 75 | 20231116 | 182100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 76 | 20231116 | 182000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 77 | 20231116 | 181900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 78 | 20231116 | 181800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 79 | 20231116 | 181700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 80 | 20231116 | 181600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 81 | 20231116 | 181500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 82 | 20231116 | 181400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 83 | 20231116 | 181300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 84 | 20231116 | 181200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 85 | 20231116 | 181100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 86 | 20231116 | 181000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 87 | 20231116 | 180900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 88 | 20231116 | 180800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 89 | 20231116 | 180700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 90 | 20231116 | 180600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 91 | 20231116 | 180500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 92 | 20231116 | 180400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 9970 |
| 93 | 20231116 | 180300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 94 | 20231116 | 180200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 95 | 20231116 | 180100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 96 | 20231116 | 180000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 97 | 20231116 | 175900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 98 | 20231116 | 175800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 99 | 20231116 | 175700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 100 | 20231116 | 175600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 101 | 20231116 | 175500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 102 | 20231116 | 175400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 103 | 20231116 | 175300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 104 | 20231116 | 175200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 105 | 20231116 | 175100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 106 | 20231116 | 175000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 107 | 20231116 | 174900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 108 | 20231116 | 174800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 109 | 20231116 | 174700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 110 | 20231116 | 174600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 111 | 20231116 | 174500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 112 | 20231116 | 174400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 113 | 20231116 | 174300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 114 | 20231116 | 174200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 115 | 20231116 | 174100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 116 | 20231116 | 174000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 117 | 20231116 | 173900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 118 | 20231116 | 173800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 119 | 20231116 | 173700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 120 | 20231116 | 173600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 121 | 20231116 | 173500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 122 | 20231116 | 173400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 9970 |
| 123 | 20231116 | 173300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 124 | 20231116 | 173200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 125 | 20231116 | 173100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 126 | 20231116 | 173000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 127 | 20231116 | 172900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 128 | 20231116 | 172800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 129 | 20231116 | 172700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 130 | 20231116 | 172600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 131 | 20231116 | 172500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 132 | 20231116 | 172400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 133 | 20231116 | 172300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 134 | 20231116 | 172200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 135 | 20231116 | 172100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 136 | 20231116 | 172000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 137 | 20231116 | 171900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 138 | 20231116 | 171800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 139 | 20231116 | 171700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 140 | 20231116 | 171600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 141 | 20231116 | 171500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 142 | 20231116 | 171400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 143 | 20231116 | 171300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 144 | 20231116 | 171200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 145 | 20231116 | 171100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 146 | 20231116 | 171000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 147 | 20231116 | 170900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 148 | 20231116 | 170800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 149 | 20231116 | 170700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 150 | 20231116 | 170600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 151 | 20231116 | 170500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 152 | 20231116 | 170400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 9970 |
| 153 | 20231116 | 170300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 154 | 20231116 | 170200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 155 | 20231116 | 170100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 156 | 20231116 | 170000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 157 | 20231116 | 165900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 158 | 20231116 | 165800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 159 | 20231116 | 165700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 160 | 20231116 | 165600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 161 | 20231116 | 165500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 162 | 20231116 | 165400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 163 | 20231116 | 165300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 164 | 20231116 | 165200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 165 | 20231116 | 165100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 166 | 20231116 | 165000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 167 | 20231116 | 164900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 168 | 20231116 | 164800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 169 | 20231116 | 164700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 170 | 20231116 | 164600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 171 | 20231116 | 164500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 172 | 20231116 | 164400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 173 | 20231116 | 164300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 174 | 20231116 | 164200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 175 | 20231116 | 164100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 176 | 20231116 | 164000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 177 | 20231116 | 163900 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 178 | 20231116 | 163800 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 179 | 20231116 | 163700 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 180 | 20231116 | 163600 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 181 | 20231116 | 163500 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 182 | 20231116 | 163400 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 9970 |
| 183 | 20231116 | 163300 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 184 | 20231116 | 163200 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 185 | 20231116 | 163100 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 0 |
| 186 | 20231116 | 163000 | 6836885760 | 14940 | 14940 | 14940 | 14940 | 9970 |
| 187 | 20231116 | 162900 | 6687933960 | 14980 | 14980 | 14980 | 14980 | 0 |
| 188 | 20231116 | 162800 | 6687933960 | 14980 | 14980 | 14980 | 14980 | 0 |
| 189 | 20231116 | 162700 | 6687933960 | 14980 | 14980 | 14980 | 14980 | 0 |
| 190 | 20231116 | 162600 | 6687933960 | 14980 | 14980 | 14980 | 14980 | 0 |
| 191 | 20231116 | 162500 | 6687933960 | 14980 | 14980 | 14980 | 14980 | 0 |
| 192 | 20231116 | 162400 | 6687933960 | 14980 | 14980 | 14980 | 14980 | 0 |
| 193 | 20231116 | 162300 | 6687933960 | 14980 | 14980 | 14980 | 14980 | 0 |
| 194 | 20231116 | 162200 | 6687933960 | 14980 | 14980 | 14980 | 14980 | 0 |
| 195 | 20231116 | 162100 | 6687933960 | 14980 | 14980 | 14980 | 14980 | 0 |
| 196 | 20231116 | 162000 | 6687933960 | 14980 | 14980 | 14980 | 14980 | 0 |
| 197 | 20231116 | 161900 | 6687933960 | 14980 | 14980 | 14990 | 14970 | 3542 |
| 198 | 20231116 | 161800 | 6634894010 | 14980 | 14990 | 15000 | 14980 | 3044 |
| 199 | 20231116 | 161700 | 6589260170 | 14990 | 14970 | 14990 | 14970 | 486 |
| 200 | 20231116 | 161600 | 6581978990 | 14970 | 14980 | 14980 | 14970 | 588 |
| 201 | 20231116 | 161500 | 6573173150 | 14970 | 14970 | 14980 | 14960 | 538 |
| 202 | 20231116 | 161400 | 6565119280 | 14970 | 14990 | 14990 | 14960 | 918 |
| 203 | 20231116 | 161300 | 6551379620 | 14990 | 15000 | 15000 | 14990 | 355 |
| 204 | 20231116 | 161200 | 6546057320 | 15000 | 15000 | 15000 | 14990 | 977 |
| 205 | 20231116 | 161100 | 6531405390 | 15010 | 15000 | 15010 | 15000 | 256 |
| 206 | 20231116 | 161000 | 6527563230 | 15000 | 15010 | 15010 | 15000 | 584 |
| 207 | 20231116 | 160900 | 6518801740 | 15010 | 15010 | 15010 | 15010 | 95 |
| 208 | 20231116 | 160800 | 6517375790 | 15010 | 15020 | 15030 | 15010 | 295 |
| 209 | 20231116 | 160700 | 6512946780 | 15010 | 15020 | 15020 | 14990 | 1703 |
| 210 | 20231116 | 160600 | 6487371790 | 15020 | 15040 | 15040 | 15020 | 1051 |
| 211 | 20231116 | 160500 | 6471579770 | 15040 | 15040 | 15040 | 15030 | 675 |
| 212 | 20231116 | 160400 | 6461427920 | 15040 | 15040 | 15040 | 15040 | 243 |
| 213 | 20231116 | 160300 | 6457773200 | 15040 | 15050 | 15050 | 15040 | 98 |
| 214 | 20231116 | 160200 | 6456299100 | 15050 | 15040 | 15050 | 15040 | 1515 |
| 215 | 20231116 | 160100 | 6433507380 | 15040 | 15010 | 15040 | 15010 | 376 |
| 216 | 20231116 | 160000 | 6427856160 | 15040 | 15000 | 15040 | 15000 | 1237 |
| 217 | 20231116 | 155900 | 6409265390 | 14990 | 15030 | 15040 | 14960 | 2119 |
| 218 | 20231116 | 155800 | 6377506270 | 15010 | 15040 | 15040 | 14980 | 3916 |
| 219 | 20231116 | 155700 | 6318717310 | 15040 | 15040 | 15040 | 15040 | 446 |
| 220 | 20231116 | 155600 | 6312009470 | 15050 | 15040 | 15050 | 15040 | 533 |
| 221 | 20231116 | 155500 | 6303992930 | 15040 | 15040 | 15040 | 15040 | 233 |
| 222 | 20231116 | 155400 | 6300488610 | 15040 | 15050 | 15050 | 15040 | 92 |
| 223 | 20231116 | 155300 | 6299104560 | 15050 | 15040 | 15050 | 15040 | 272 |
| 224 | 20231116 | 155200 | 6295012590 | 15040 | 15050 | 15050 | 15040 | 693 |
| 225 | 20231116 | 155100 | 6284583820 | 15040 | 15030 | 15040 | 15030 | 852 |
| 226 | 20231116 | 155000 | 6271770790 | 15030 | 15040 | 15040 | 15030 | 621 |
| 227 | 20231116 | 154900 | 6262435270 | 15040 | 15060 | 15060 | 15040 | 539 |
| 228 | 20231116 | 154800 | 6254324850 | 15060 | 15060 | 15060 | 15050 | 439 |
| 229 | 20231116 | 154700 | 6247716510 | 15060 | 15050 | 15060 | 15050 | 376 |
| 230 | 20231116 | 154600 | 6242057510 | 15050 | 15050 | 15050 | 15040 | 525 |
| 231 | 20231116 | 154500 | 6234160460 | 15040 | 15040 | 15040 | 15040 | 549 |
| 232 | 20231116 | 154400 | 6225903500 | 15050 | 15050 | 15050 | 15050 | 98 |
| 233 | 20231116 | 154300 | 6224428600 | 15050 | 15060 | 15060 | 15050 | 235 |
| 234 | 20231116 | 154200 | 6220891550 | 15060 | 15040 | 15060 | 15040 | 196 |
| 235 | 20231116 | 154100 | 6217940530 | 15040 | 15050 | 15050 | 15040 | 196 |
| 236 | 20231116 | 154000 | 6214991070 | 15040 | 15040 | 15050 | 15040 | 57 |
| 237 | 20231116 | 153900 | 6214133770 | 15040 | 15040 | 15040 | 15040 | 537 |
| 238 | 20231116 | 153800 | 6206057290 | 15040 | 15050 | 15060 | 15040 | 346 |
| 239 | 20231116 | 153700 | 6200850260 | 15050 | 15050 | 15050 | 15050 | 108 |
| 240 | 20231116 | 153600 | 6199224860 | 15050 | 15050 | 15050 | 15050 | 309 |
| 241 | 20231116 | 153500 | 6194574410 | 15050 | 15060 | 15060 | 15050 | 212 |
| 242 | 20231116 | 153400 | 6191381790 | 15060 | 15050 | 15060 | 15050 | 415 |
| 243 | 20231116 | 153300 | 6185134100 | 15060 | 15060 | 15060 | 15060 | 147 |
| 244 | 20231116 | 153200 | 6182920280 | 15050 | 15050 | 15060 | 15050 | 146 |
| 245 | 20231116 | 153100 | 6180722470 | 15050 | 15050 | 15050 | 15050 | 505 |
| 246 | 20231116 | 153000 | 6173122220 | 15050 | 15040 | 15070 | 15040 | 580 |
| 247 | 20231116 | 152900 | 6164388450 | 15050 | 15050 | 15060 | 15040 | 476 |
| 248 | 20231116 | 152800 | 6157223310 | 15050 | 15060 | 15060 | 15050 | 336 |
| 249 | 20231116 | 152700 | 6152164400 | 15060 | 15050 | 15060 | 15050 | 291 |
| 250 | 20231116 | 152600 | 6147783020 | 15050 | 15040 | 15060 | 15040 | 993 |
| 251 | 20231116 | 152500 | 6132837370 | 15040 | 15020 | 15040 | 15020 | 888 |
| 252 | 20231116 | 152400 | 6119489560 | 15030 | 15000 | 15030 | 15000 | 3097 |
| 253 | 20231116 | 152300 | 6072969390 | 14990 | 15000 | 15010 | 14990 | 263 |
| 254 | 20231116 | 152200 | 6069024820 | 15000 | 15010 | 15010 | 14990 | 150 |
| 255 | 20231116 | 152100 | 6066774900 | 15000 | 15000 | 15000 | 14990 | 9 |
| 256 | 20231116 | 152000 | 6066639970 | 14990 | 14980 | 15020 | 14980 | 2695 |
| 257 | 20231116 | 151900 | 6026227210 | 14990 | 15000 | 15010 | 14980 | 857 |
| 258 | 20231116 | 151800 | 6013374350 | 15000 | 15020 | 15020 | 15000 | 1823 |
| 259 | 20231116 | 151700 | 5986019500 | 15020 | 15030 | 15030 | 15020 | 899 |
| 260 | 20231116 | 151600 | 5972508150 | 15030 | 15030 | 15040 | 15030 | 433 |
| 261 | 20231116 | 151500 | 5965997590 | 15040 | 15040 | 15050 | 15040 | 336 |
| 262 | 20231116 | 151400 | 5960942770 | 15040 | 15060 | 15060 | 15040 | 1027 |
| 263 | 20231116 | 151300 | 5945484730 | 15060 | 15050 | 15060 | 15050 | 459 |
| 264 | 20231116 | 151200 | 5938572260 | 15050 | 15030 | 15060 | 15020 | 2213 |
| 265 | 20231116 | 151100 | 5905286480 | 15010 | 14970 | 15020 | 14970 | 3878 |
| 266 | 20231116 | 151000 | 5847131400 | 14970 | 14950 | 14970 | 14950 | 1177 |
| 267 | 20231116 | 150900 | 5829515250 | 14950 | 14960 | 14960 | 14950 | 1089 |
| 268 | 20231116 | 150800 | 5813225260 | 14960 | 14960 | 14960 | 14960 | 289 |
| 269 | 20231116 | 150700 | 5808901820 | 14960 | 14950 | 14960 | 14950 | 1553 |
| 270 | 20231116 | 150600 | 5785679510 | 14960 | 14950 | 14960 | 14950 | 59 |
| 271 | 20231116 | 150500 | 5784797240 | 14950 | 14950 | 14950 | 14940 | 439 |
| 272 | 20231116 | 150400 | 5778234730 | 14940 | 14950 | 14960 | 14940 | 959 |
| 273 | 20231116 | 150300 | 5763898590 | 14950 | 14950 | 14950 | 14950 | 399 |
| 274 | 20231116 | 150200 | 5757933540 | 14950 | 14960 | 14960 | 14950 | 198 |
| 275 | 20231116 | 150100 | 5754971990 | 14960 | 14970 | 14970 | 14960 | 806 |
| 276 | 20231116 | 150000 | 5742909220 | 14970 | 14960 | 14970 | 14960 | 354 |
| 277 | 20231116 | 145900 | 5737612830 | 14960 | 14950 | 14960 | 14950 | 1052 |
| 278 | 20231116 | 145800 | 5721878370 | 14940 | 14950 | 14950 | 14940 | 930 |
| 279 | 20231116 | 145700 | 5707980450 | 14940 | 14940 | 14950 | 14940 | 182 |
| 280 | 20231116 | 145600 | 5705261310 | 14940 | 14930 | 14940 | 14930 | 391 |
| 281 | 20231116 | 145500 | 5699422740 | 14930 | 14940 | 14940 | 14920 | 1365 |
| 282 | 20231116 | 145400 | 5679048510 | 14940 | 14950 | 14950 | 14940 | 1854 |
| 283 | 20231116 | 145300 | 5651337720 | 14960 | 14950 | 14960 | 14950 | 160 |
| 284 | 20231116 | 145200 | 5648944140 | 14950 | 14950 | 14950 | 14950 | 641 |
| 285 | 20231116 | 145100 | 5639361190 | 14950 | 14940 | 14960 | 14940 | 834 |
| 286 | 20231116 | 145000 | 5626892640 | 14930 | 14940 | 14940 | 14930 | 491 |
| 287 | 20231116 | 144900 | 5619559770 | 14940 | 14920 | 14950 | 14920 | 664 |
| 288 | 20231116 | 144800 | 5609642450 | 14920 | 14910 | 14920 | 14910 | 513 |
| 289 | 20231116 | 144700 | 5601992490 | 14910 | 14930 | 14930 | 14910 | 1540 |
| 290 | 20231116 | 144600 | 5579023010 | 14930 | 14920 | 14930 | 14920 | 143 |
| 291 | 20231116 | 144500 | 5576888930 | 14920 | 14920 | 14930 | 14920 | 919 |
| 292 | 20231116 | 144400 | 5563174300 | 14920 | 14910 | 14920 | 14910 | 685 |
| 293 | 20231116 | 144300 | 5552955150 | 14910 | 14900 | 14910 | 14890 | 1179 |
| 294 | 20231116 | 144200 | 5535387900 | 14900 | 14910 | 14910 | 14900 | 246 |
| 295 | 20231116 | 144100 | 5531721300 | 14900 | 14910 | 14910 | 14890 | 832 |
| 296 | 20231116 | 144000 | 5519329020 | 14910 | 14900 | 14920 | 14900 | 1819 |
| 297 | 20231116 | 143900 | 5492215880 | 14900 | 14900 | 14900 | 14890 | 1068 |
| 298 | 20231116 | 143800 | 5476309550 | 14900 | 14900 | 14900 | 14890 | 734 |
| 299 | 20231116 | 143700 | 5465376330 | 14900 | 14900 | 14900 | 14890 | 148 |
| 300 | 20231116 | 143600 | 5463171920 | 14900 | 14900 | 14900 | 14890 | 234 |
| 301 | 20231116 | 143500 | 5459686720 | 14900 | 14900 | 14900 | 14900 | 402 |
| 302 | 20231116 | 143400 | 5453696920 | 14900 | 14890 | 14900 | 14890 | 908 |
| 303 | 20231116 | 143300 | 5440174820 | 14890 | 14890 | 14890 | 14880 | 787 |
| 304 | 20231116 | 143200 | 5428457590 | 14890 | 14890 | 14890 | 14890 | 399 |
| 305 | 20231116 | 143100 | 5422516480 | 14890 | 14890 | 14890 | 14880 | 349 |
| 306 | 20231116 | 143000 | 5417321490 | 14890 | 14880 | 14890 | 14880 | 903 |
| 307 | 20231116 | 142900 | 5403883860 | 14870 | 14870 | 14880 | 14870 | 162 |
| 308 | 20231116 | 142800 | 5401474060 | 14870 | 14880 | 14880 | 14870 | 177 |
| 309 | 20231116 | 142700 | 5398842060 | 14870 | 14860 | 14870 | 14860 | 303 |
| 310 | 20231116 | 142600 | 5394337330 | 14860 | 14860 | 14870 | 14860 | 302 |
| 311 | 20231116 | 142500 | 5389848740 | 14860 | 14850 | 14860 | 14850 | 410 |
| 312 | 20231116 | 142400 | 5383757430 | 14850 | 14860 | 14860 | 14850 | 892 |
| 313 | 20231116 | 142300 | 5370502840 | 14860 | 14860 | 14870 | 14860 | 287 |
| 314 | 20231116 | 142200 | 5366236930 | 14860 | 14860 | 14870 | 14850 | 610 |
| 315 | 20231116 | 142100 | 5357172620 | 14860 | 14870 | 14870 | 14860 | 1814 |
| 316 | 20231116 | 142000 | 5330216480 | 14870 | 14870 | 14870 | 14860 | 1201 |
| 317 | 20231116 | 141900 | 5312360140 | 14870 | 14870 | 14870 | 14860 | 1181 |
| 318 | 20231116 | 141800 | 5294807980 | 14870 | 14860 | 14870 | 14860 | 221 |
| 319 | 20231116 | 141700 | 5291522230 | 14870 | 14880 | 14880 | 14870 | 433 |
| 320 | 20231116 | 141600 | 5285083200 | 14880 | 14890 | 14890 | 14880 | 723 |
| 321 | 20231116 | 141500 | 5274322120 | 14880 | 14880 | 14890 | 14880 | 94 |
| 322 | 20231116 | 141400 | 5272923090 | 14890 | 14880 | 14890 | 14880 | 284 |
| 323 | 20231116 | 141300 | 5268695280 | 14880 | 14870 | 14880 | 14870 | 1147 |
| 324 | 20231116 | 141200 | 5251637350 | 14870 | 14890 | 14890 | 14870 | 703 |
| 325 | 20231116 | 141100 | 5241175820 | 14890 | 14890 | 14900 | 14890 | 830 |
| 326 | 20231116 | 141000 | 5228814950 | 14890 | 14890 | 14890 | 14890 | 27 |
| 327 | 20231116 | 140900 | 5228412920 | 14880 | 14880 | 14890 | 14880 | 469 |
| 328 | 20231116 | 140800 | 5221434000 | 14880 | 14900 | 14900 | 14880 | 1475 |
| 329 | 20231116 | 140700 | 5199478550 | 14890 | 14890 | 14900 | 14890 | 180 |
| 330 | 20231116 | 140600 | 5196797380 | 14900 | 14900 | 14900 | 14890 | 909 |
| 331 | 20231116 | 140500 | 5183260710 | 14900 | 14890 | 14900 | 14890 | 368 |
| 332 | 20231116 | 140400 | 5177777870 | 14890 | 14910 | 14910 | 14890 | 2341 |
| 333 | 20231116 | 140300 | 5142888300 | 14910 | 14900 | 14910 | 14900 | 624 |
| 334 | 20231116 | 140200 | 5133589350 | 14910 | 14920 | 14920 | 14910 | 321 |
| 335 | 20231116 | 140100 | 5128800920 | 14920 | 14930 | 14930 | 14920 | 289 |
| 336 | 20231116 | 140000 | 5124488860 | 14920 | 14930 | 14930 | 14920 | 721 |
| 337 | 20231116 | 135900 | 5113731440 | 14920 | 14930 | 14930 | 14920 | 363 |
| 338 | 20231116 | 135800 | 5108313040 | 14940 | 14930 | 14940 | 14930 | 74 |
| 339 | 20231116 | 135700 | 5107208000 | 14940 | 14920 | 14940 | 14920 | 223 |
| 340 | 20231116 | 135600 | 5103879180 | 14920 | 14920 | 14930 | 14920 | 82 |
| 341 | 20231116 | 135500 | 5102655640 | 14920 | 14910 | 14930 | 14910 | 161 |
| 342 | 20231116 | 135400 | 5100252700 | 14900 | 14890 | 14900 | 14890 | 371 |
| 343 | 20231116 | 135300 | 5094725660 | 14890 | 14880 | 14900 | 14880 | 2462 |
| 344 | 20231116 | 135200 | 5058071050 | 14880 | 14870 | 14880 | 14870 | 287 |
| 345 | 20231116 | 135100 | 5053801860 | 14870 | 14890 | 14890 | 14870 | 756 |
| 346 | 20231116 | 135000 | 5042554160 | 14890 | 14870 | 14890 | 14870 | 257 |
| 347 | 20231116 | 134900 | 5038728920 | 14880 | 14870 | 14880 | 14870 | 385 |
| 348 | 20231116 | 134800 | 5033002870 | 14870 | 14880 | 14880 | 14870 | 314 |
| 349 | 20231116 | 134700 | 5028333650 | 14880 | 14880 | 14880 | 14880 | 1121 |
| 350 | 20231116 | 134600 | 5011653170 | 14880 | 14890 | 14890 | 14880 | 301 |
| 351 | 20231116 | 134500 | 5007171820 | 14890 | 14880 | 14890 | 14880 | 657 |
| 352 | 20231116 | 134400 | 4997391190 | 14880 | 14880 | 14880 | 14870 | 1266 |
| 353 | 20231116 | 134300 | 4978556000 | 14880 | 14900 | 14900 | 14880 | 292 |
| 354 | 20231116 | 134200 | 4974210740 | 14910 | 14930 | 14940 | 14910 | 1965 |
| 355 | 20231116 | 134100 | 4944862470 | 14920 | 14880 | 14940 | 14880 | 2846 |
| 356 | 20231116 | 134000 | 4902413750 | 14880 | 14870 | 14880 | 14860 | 284 |
| 357 | 20231116 | 133900 | 4898191000 | 14860 | 14850 | 14860 | 14850 | 838 |
| 358 | 20231116 | 133800 | 4885745830 | 14850 | 14850 | 14860 | 14850 | 1067 |
| 359 | 20231116 | 133700 | 4869900870 | 14850 | 14860 | 14880 | 14850 | 391 |
| 360 | 20231116 | 133600 | 4864089960 | 14840 | 14850 | 14850 | 14840 | 524 |
| 361 | 20231116 | 133500 | 4856313750 | 14840 | 14840 | 14840 | 14840 | 250 |
| 362 | 20231116 | 133400 | 4852603750 | 14840 | 14860 | 14860 | 14840 | 694 |
| 363 | 20231116 | 133300 | 4842292540 | 14840 | 14870 | 14870 | 14840 | 1948 |
| 364 | 20231116 | 133200 | 4813353590 | 14870 | 14860 | 14870 | 14860 | 52 |
| 365 | 20231116 | 133100 | 4812580800 | 14860 | 14870 | 14870 | 14860 | 514 |
| 366 | 20231116 | 133000 | 4804942260 | 14870 | 14860 | 14870 | 14860 | 345 |
| 367 | 20231116 | 132900 | 4799814120 | 14850 | 14850 | 14860 | 14840 | 131 |
| 368 | 20231116 | 132800 | 4797868670 | 14860 | 14860 | 14860 | 14850 | 454 |
| 369 | 20231116 | 132700 | 4791124730 | 14860 | 14860 | 14870 | 14860 | 288 |
| 370 | 20231116 | 132600 | 4786844460 | 14860 | 14860 | 14860 | 14850 | 335 |
| 371 | 20231116 | 132500 | 4781867850 | 14860 | 14850 | 14860 | 14850 | 183 |
| 372 | 20231116 | 132400 | 4779150090 | 14840 | 14850 | 14850 | 14840 | 94 |
| 373 | 20231116 | 132300 | 4777754720 | 14850 | 14850 | 14850 | 14850 | 129 |
| 374 | 20231116 | 132200 | 4775839070 | 14840 | 14840 | 14840 | 14840 | 632 |
| 375 | 20231116 | 132100 | 4766460190 | 14850 | 14850 | 14850 | 14850 | 115 |
| 376 | 20231116 | 132000 | 4764752440 | 14840 | 14840 | 14850 | 14840 | 157 |
| 377 | 20231116 | 131900 | 4762422520 | 14840 | 14830 | 14840 | 14820 | 111 |
| 378 | 20231116 | 131800 | 4760775810 | 14820 | 14840 | 14840 | 14820 | 288 |
| 379 | 20231116 | 131700 | 4756505530 | 14820 | 14830 | 14830 | 14820 | 260 |
| 380 | 20231116 | 131600 | 4752650430 | 14820 | 14840 | 14840 | 14820 | 239 |
| 381 | 20231116 | 131500 | 4749104030 | 14810 | 14850 | 14850 | 14810 | 1812 |
| 382 | 20231116 | 131400 | 4722224440 | 14850 | 14850 | 14860 | 14840 | 429 |
| 383 | 20231116 | 131300 | 4715851480 | 14840 | 14840 | 14850 | 14840 | 722 |
| 384 | 20231116 | 131200 | 4705135240 | 14840 | 14840 | 14840 | 14840 | 161 |
| 385 | 20231116 | 131100 | 4702746000 | 14820 | 14800 | 14820 | 14800 | 1236 |
| 386 | 20231116 | 131000 | 4684442650 | 14800 | 14810 | 14810 | 14800 | 440 |
| 387 | 20231116 | 130900 | 4677930080 | 14810 | 14820 | 14820 | 14810 | 278 |
| 388 | 20231116 | 130800 | 4673812800 | 14810 | 14810 | 14810 | 14810 | 240 |
| 389 | 20231116 | 130700 | 4670258400 | 14810 | 14810 | 14810 | 14810 | 202 |
| 390 | 20231116 | 130600 | 4667266780 | 14810 | 14790 | 14810 | 14780 | 1369 |
| 391 | 20231116 | 130500 | 4647020740 | 14790 | 14790 | 14790 | 14780 | 209 |
| 392 | 20231116 | 130400 | 4643930050 | 14790 | 14790 | 14790 | 14780 | 361 |
| 393 | 20231116 | 130300 | 4638591400 | 14780 | 14790 | 14790 | 14780 | 325 |
| 394 | 20231116 | 130200 | 4633786320 | 14790 | 14800 | 14800 | 14790 | 1566 |
| 395 | 20231116 | 130100 | 4610617100 | 14800 | 14810 | 14810 | 14800 | 229 |
| 396 | 20231116 | 130000 | 4607227780 | 14810 | 14810 | 14820 | 14800 | 1872 |
| 397 | 20231116 | 125900 | 4579512790 | 14810 | 14810 | 14820 | 14810 | 505 |
| 398 | 20231116 | 125800 | 4572033720 | 14810 | 14820 | 14820 | 14810 | 487 |
| 399 | 20231116 | 125700 | 4564820800 | 14810 | 14810 | 14820 | 14800 | 607 |
| 400 | 20231116 | 125600 | 4555830450 | 14800 | 14820 | 14820 | 14800 | 831 |
| 401 | 20231116 | 125500 | 4543529510 | 14820 | 14820 | 14830 | 14820 | 1073 |
| 402 | 20231116 | 125400 | 4527622200 | 14800 | 14800 | 14820 | 14800 | 74 |
| 403 | 20231116 | 125300 | 4526526420 | 14830 | 14790 | 14830 | 14790 | 744 |
| 404 | 20231116 | 125200 | 4515514310 | 14790 | 14780 | 14790 | 14780 | 1254 |
| 405 | 20231116 | 125100 | 4496979730 | 14780 | 14780 | 14780 | 14780 | 62 |
| 406 | 20231116 | 125000 | 4496063370 | 14780 | 14780 | 14780 | 14780 | 211 |
| 407 | 20231116 | 124900 | 4492944790 | 14780 | 14770 | 14790 | 14770 | 1356 |
| 408 | 20231116 | 124800 | 4472903550 | 14780 | 14780 | 14780 | 14770 | 252 |
| 409 | 20231116 | 124700 | 4469179510 | 14780 | 14780 | 14780 | 14770 | 186 |
| 410 | 20231116 | 124600 | 4466430800 | 14780 | 14790 | 14790 | 14780 | 751 |
| 411 | 20231116 | 124500 | 4455327430 | 14790 | 14820 | 14820 | 14790 | 1539 |
| 412 | 20231116 | 124400 | 4432557230 | 14820 | 14800 | 14820 | 14790 | 2568 |
| 413 | 20231116 | 124300 | 4394573070 | 14800 | 14800 | 14800 | 14800 | 228 |
| 414 | 20231116 | 124200 | 4391198670 | 14800 | 14790 | 14800 | 14790 | 1725 |
| 415 | 20231116 | 124100 | 4365669200 | 14800 | 14780 | 14800 | 14780 | 123 |
| 416 | 20231116 | 124000 | 4363849370 | 14790 | 14770 | 14790 | 14770 | 215 |
| 417 | 20231116 | 123900 | 4360672020 | 14770 | 14760 | 14780 | 14750 | 378 |
| 418 | 20231116 | 123800 | 4355089780 | 14760 | 14750 | 14760 | 14750 | 1028 |
| 419 | 20231116 | 123700 | 4339925580 | 14750 | 14750 | 14760 | 14740 | 1577 |
| 420 | 20231116 | 123600 | 4316671890 | 14750 | 14750 | 14760 | 14750 | 358 |
| 421 | 20231116 | 123500 | 4311390620 | 14750 | 14760 | 14760 | 14740 | 2650 |
| 422 | 20231116 | 123400 | 4272309400 | 14760 | 14750 | 14770 | 14750 | 291 |
| 423 | 20231116 | 123300 | 4268014530 | 14750 | 14790 | 14790 | 14740 | 6548 |
| 424 | 20231116 | 123200 | 4171322440 | 14800 | 14820 | 14830 | 14800 | 3719 |
| 425 | 20231116 | 123100 | 4116255190 | 14820 | 14810 | 14820 | 14810 | 1745 |
| 426 | 20231116 | 123000 | 4090395800 | 14820 | 14820 | 14820 | 14810 | 417 |
| 427 | 20231116 | 122900 | 4084216330 | 14810 | 14810 | 14810 | 14800 | 679 |
| 428 | 20231116 | 122800 | 4074165980 | 14810 | 14840 | 14850 | 14800 | 4189 |
| 429 | 20231116 | 122700 | 4012090780 | 14840 | 14820 | 14850 | 14820 | 956 |
| 430 | 20231116 | 122600 | 3997919410 | 14820 | 14830 | 14850 | 14820 | 2956 |
| 431 | 20231116 | 122500 | 3954070150 | 14830 | 14850 | 14870 | 14830 | 376 |
| 432 | 20231116 | 122400 | 3948489430 | 14860 | 14830 | 14870 | 14830 | 1489 |
| 433 | 20231116 | 122300 | 3926370110 | 14830 | 14800 | 14830 | 14790 | 910 |
| 434 | 20231116 | 122200 | 3912903400 | 14790 | 14800 | 14810 | 14790 | 2666 |
| 435 | 20231116 | 122100 | 3873455830 | 14800 | 14800 | 14810 | 14790 | 2674 |
| 436 | 20231116 | 122000 | 3833875510 | 14800 | 14860 | 14860 | 14800 | 7106 |
| 437 | 20231116 | 121900 | 3728578290 | 14860 | 14870 | 14870 | 14850 | 2601 |
| 438 | 20231116 | 121800 | 3689933040 | 14860 | 14870 | 14870 | 14850 | 1863 |
| 439 | 20231116 | 121700 | 3662240500 | 14870 | 14860 | 14880 | 14860 | 2292 |
| 440 | 20231116 | 121600 | 3628174710 | 14870 | 14920 | 14930 | 14850 | 8587 |
| 441 | 20231116 | 121500 | 3500310300 | 14930 | 14960 | 14970 | 14930 | 8706 |
| 442 | 20231116 | 121400 | 3370174960 | 14970 | 14970 | 14970 | 14970 | 1521 |
| 443 | 20231116 | 121300 | 3347405590 | 14980 | 14980 | 14990 | 14970 | 1187 |
| 444 | 20231116 | 121200 | 3329633180 | 14980 | 14990 | 14990 | 14980 | 373 |
| 445 | 20231116 | 121100 | 3324045420 | 14990 | 14990 | 14990 | 14980 | 435 |
| 446 | 20231116 | 121000 | 3317527600 | 14990 | 14980 | 14990 | 14980 | 222 |
| 447 | 20231116 | 120900 | 3314200830 | 14980 | 14980 | 14980 | 14970 | 1859 |
| 448 | 20231116 | 120800 | 3286358040 | 14990 | 14980 | 14990 | 14980 | 1307 |
| 449 | 20231116 | 120700 | 3266779010 | 14980 | 14990 | 14990 | 14980 | 1142 |
| 450 | 20231116 | 120600 | 3249661910 | 14990 | 15010 | 15010 | 14990 | 2166 |
| 451 | 20231116 | 120500 | 3217165410 | 15010 | 15020 | 15020 | 15000 | 760 |
| 452 | 20231116 | 120400 | 3205757970 | 15020 | 15010 | 15020 | 15000 | 1195 |
| 453 | 20231116 | 120300 | 3187824930 | 15010 | 15020 | 15030 | 15010 | 267 |
| 454 | 20231116 | 120200 | 3183814910 | 15020 | 15010 | 15020 | 15010 | 275 |
| 455 | 20231116 | 120100 | 3179686130 | 15010 | 15010 | 15010 | 15000 | 1117 |
| 456 | 20231116 | 120000 | 3162926820 | 15010 | 15030 | 15030 | 15010 | 3140 |
| 457 | 20231116 | 115900 | 3115768690 | 15030 | 15050 | 15050 | 15030 | 2867 |
| 458 | 20231116 | 115800 | 3072648680 | 15050 | 15040 | 15050 | 15040 | 196 |
| 459 | 20231116 | 115700 | 3069699660 | 15040 | 15050 | 15050 | 15040 | 9 |
| 460 | 20231116 | 115600 | 3069564240 | 15050 | 15050 | 15050 | 15050 | 123 |
| 461 | 20231116 | 115500 | 3067713090 | 15050 | 15040 | 15050 | 15040 | 67 |
| 462 | 20231116 | 115400 | 3066705370 | 15040 | 15060 | 15060 | 15040 | 209 |
| 463 | 20231116 | 115300 | 3063561360 | 15060 | 15040 | 15060 | 15040 | 188 |
| 464 | 20231116 | 115200 | 3060733720 | 15040 | 15040 | 15040 | 15040 | 133 |
| 465 | 20231116 | 115100 | 3058733400 | 15040 | 15040 | 15040 | 15040 | 241 |
| 466 | 20231116 | 115000 | 3055108760 | 15040 | 15040 | 15040 | 15040 | 0 |
| 467 | 20231116 | 114900 | 3055108760 | 15040 | 15040 | 15040 | 15030 | 1356 |
| 468 | 20231116 | 114800 | 3034724040 | 15040 | 15040 | 15040 | 15030 | 452 |
| 469 | 20231116 | 114700 | 3027928460 | 15040 | 15060 | 15060 | 15040 | 340 |
| 470 | 20231116 | 114600 | 3022813060 | 15060 | 15060 | 15060 | 15060 | 5 |
| 471 | 20231116 | 114500 | 3022737760 | 15010 | 15050 | 15050 | 15010 | 3064 |
| 472 | 20231116 | 114400 | 2976703700 | 15040 | 15040 | 15040 | 15040 | 50 |
| 473 | 20231116 | 114300 | 2975951700 | 15030 | 15030 | 15040 | 15030 | 1057 |
| 474 | 20231116 | 114200 | 2960060270 | 15030 | 15040 | 15040 | 15030 | 1379 |
| 475 | 20231116 | 114100 | 2939331390 | 15040 | 15040 | 15040 | 15040 | 301 |
| 476 | 20231116 | 114000 | 2934804350 | 15040 | 15050 | 15050 | 15040 | 1743 |
| 477 | 20231116 | 113900 | 2908586700 | 15060 | 15060 | 15060 | 15050 | 68 |
| 478 | 20231116 | 113800 | 2907562900 | 15060 | 15060 | 15060 | 15060 | 301 |
| 479 | 20231116 | 113700 | 2903029840 | 15060 | 15060 | 15060 | 15050 | 1128 |
| 480 | 20231116 | 113600 | 2886052160 | 15060 | 15070 | 15070 | 15060 | 858 |
| 481 | 20231116 | 113500 | 2873127450 | 15070 | 15100 | 15100 | 15070 | 1814 |
| 482 | 20231116 | 113400 | 2845770760 | 15100 | 15080 | 15100 | 15080 | 386 |
| 483 | 20231116 | 113300 | 2839945310 | 15080 | 15080 | 15080 | 15070 | 71 |
| 484 | 20231116 | 113200 | 2838874950 | 15070 | 15070 | 15070 | 15060 | 684 |
| 485 | 20231116 | 113100 | 2828570830 | 15070 | 15080 | 15080 | 15060 | 260 |
| 486 | 20231116 | 113000 | 2824652930 | 15070 | 15070 | 15070 | 15070 | 100 |
| 487 | 20231116 | 112900 | 2823145930 | 15080 | 15080 | 15080 | 15080 | 204 |
| 488 | 20231116 | 112800 | 2820069610 | 15080 | 15090 | 15090 | 15070 | 214 |
| 489 | 20231116 | 112700 | 2816842320 | 15090 | 15080 | 15090 | 15080 | 226 |
| 490 | 20231116 | 112600 | 2813432470 | 15080 | 15090 | 15100 | 15080 | 334 |
| 491 | 20231116 | 112500 | 2808391070 | 15070 | 15050 | 15070 | 15050 | 798 |
| 492 | 20231116 | 112400 | 2796370010 | 15040 | 15040 | 15050 | 15030 | 5434 |
| 493 | 20231116 | 112300 | 2714671810 | 15040 | 15050 | 15050 | 15020 | 1903 |
| 494 | 20231116 | 112200 | 2686065130 | 15060 | 15070 | 15080 | 15050 | 1446 |
| 495 | 20231116 | 112100 | 2664290670 | 15070 | 15080 | 15090 | 15070 | 464 |
| 496 | 20231116 | 112000 | 2657297170 | 15080 | 15080 | 15090 | 15080 | 754 |
| 497 | 20231116 | 111900 | 2645926510 | 15080 | 15110 | 15110 | 15080 | 610 |
| 498 | 20231116 | 111800 | 2636720820 | 15110 | 15110 | 15110 | 15110 | 35 |
| 499 | 20231116 | 111700 | 2636191970 | 15110 | 15080 | 15110 | 15080 | 152 |
| 500 | 20231116 | 111600 | 2633897860 | 15080 | 15080 | 15090 | 15080 | 672 |
| 501 | 20231116 | 111500 | 2623758640 | 15060 | 15070 | 15090 | 15060 | 1830 |
| 502 | 20231116 | 111400 | 2596175530 | 15070 | 15090 | 15090 | 15070 | 825 |
| 503 | 20231116 | 111300 | 2583736640 | 15070 | 15060 | 15090 | 15060 | 862 |
| 504 | 20231116 | 111200 | 2570743430 | 15060 | 15060 | 15060 | 15060 | 81 |
| 505 | 20231116 | 111100 | 2569523570 | 15060 | 15060 | 15060 | 15050 | 813 |
| 506 | 20231116 | 111000 | 2557285620 | 15060 | 15070 | 15070 | 15060 | 425 |
| 507 | 20231116 | 110900 | 2550883260 | 15060 | 15070 | 15070 | 15060 | 667 |
| 508 | 20231116 | 110800 | 2540834670 | 15070 | 15080 | 15080 | 15060 | 922 |
| 509 | 20231116 | 110700 | 2526935400 | 15080 | 15070 | 15080 | 15070 | 770 |
| 510 | 20231116 | 110600 | 2515328800 | 15070 | 15060 | 15070 | 15060 | 269 |
| 511 | 20231116 | 110500 | 2511275590 | 15050 | 15050 | 15070 | 15050 | 480 |
| 512 | 20231116 | 110400 | 2504047590 | 15050 | 15140 | 15140 | 15030 | 12753 |
| 513 | 20231116 | 110300 | 2311746010 | 15140 | 15170 | 15170 | 15130 | 1864 |
| 514 | 20231116 | 110200 | 2283519000 | 15160 | 15140 | 15170 | 15140 | 768 |
| 515 | 20231116 | 110100 | 2271881030 | 15150 | 15140 | 15160 | 15140 | 777 |
| 516 | 20231116 | 110000 | 2260110810 | 15140 | 15110 | 15140 | 15110 | 316 |
| 517 | 20231116 | 105900 | 2255329670 | 15110 | 15120 | 15120 | 15110 | 761 |
| 518 | 20231116 | 105800 | 2243828460 | 15120 | 15140 | 15140 | 15120 | 74 |
| 519 | 20231116 | 105700 | 2242709510 | 15120 | 15120 | 15120 | 15110 | 746 |
| 520 | 20231116 | 105600 | 2231434990 | 15120 | 15130 | 15130 | 15120 | 213 |
| 521 | 20231116 | 105500 | 2228214070 | 15120 | 15110 | 15130 | 15110 | 1329 |
| 522 | 20231116 | 105400 | 2208127870 | 15110 | 15140 | 15140 | 15110 | 1162 |
| 523 | 20231116 | 105300 | 2190552440 | 15140 | 15140 | 15150 | 15140 | 428 |
| 524 | 20231116 | 105200 | 2184072160 | 15150 | 15140 | 15160 | 15130 | 786 |
| 525 | 20231116 | 105100 | 2172170150 | 15140 | 15150 | 15150 | 15130 | 618 |
| 526 | 20231116 | 105000 | 2162813660 | 15140 | 15160 | 15160 | 15140 | 1261 |
| 527 | 20231116 | 104900 | 2143707230 | 15170 | 15190 | 15190 | 15170 | 700 |
| 528 | 20231116 | 104800 | 2133085980 | 15190 | 15200 | 15220 | 15160 | 4156 |
| 529 | 20231116 | 104700 | 2069913680 | 15200 | 15200 | 15200 | 15190 | 914 |
| 530 | 20231116 | 104600 | 2056020890 | 15190 | 15170 | 15190 | 15170 | 669 |
| 531 | 20231116 | 104500 | 2045860160 | 15180 | 15170 | 15180 | 15170 | 1096 |
| 532 | 20231116 | 104400 | 2029227430 | 15170 | 15170 | 15180 | 15160 | 801 |
| 533 | 20231116 | 104300 | 2017076350 | 15150 | 15130 | 15190 | 15120 | 3654 |
| 534 | 20231116 | 104200 | 1961712500 | 15130 | 15140 | 15140 | 15130 | 276 |
| 535 | 20231116 | 104100 | 1957535880 | 15140 | 15150 | 15150 | 15140 | 415 |
| 536 | 20231116 | 104000 | 1951252690 | 15110 | 15130 | 15130 | 15100 | 4280 |
| 537 | 20231116 | 103900 | 1886525400 | 15130 | 15090 | 15150 | 15090 | 1255 |
| 538 | 20231116 | 103800 | 1867558120 | 15090 | 15100 | 15100 | 15090 | 3031 |
| 539 | 20231116 | 103700 | 1821796250 | 15110 | 15120 | 15120 | 15100 | 1629 |
| 540 | 20231116 | 103600 | 1797181520 | 15120 | 15130 | 15130 | 15120 | 723 |
| 541 | 20231116 | 103500 | 1786245330 | 15120 | 15130 | 15130 | 15120 | 404 |
| 542 | 20231116 | 103400 | 1780134690 | 15130 | 15170 | 15170 | 15120 | 1850 |
| 543 | 20231116 | 103300 | 1752131510 | 15170 | 15210 | 15220 | 15170 | 2954 |
| 544 | 20231116 | 103200 | 1707263690 | 15210 | 15170 | 15220 | 15160 | 1272 |
| 545 | 20231116 | 103100 | 1687938130 | 15170 | 15140 | 15170 | 15140 | 2979 |
| 546 | 20231116 | 103000 | 1642774570 | 15160 | 15160 | 15170 | 15140 | 4141 |
| 547 | 20231116 | 102900 | 1580008670 | 15170 | 15160 | 15170 | 15160 | 670 |
| 548 | 20231116 | 102800 | 1569847620 | 15170 | 15200 | 15200 | 15160 | 1785 |
| 549 | 20231116 | 102700 | 1542768060 | 15200 | 15170 | 15220 | 15170 | 1986 |
| 550 | 20231116 | 102600 | 1512588870 | 15180 | 15180 | 15180 | 15160 | 629 |
| 551 | 20231116 | 102500 | 1503048490 | 15190 | 15160 | 15190 | 15160 | 938 |
| 552 | 20231116 | 102400 | 1488811780 | 15160 | 15110 | 15160 | 15110 | 1895 |
| 553 | 20231116 | 102300 | 1460124590 | 15110 | 15130 | 15140 | 15110 | 681 |
| 554 | 20231116 | 102200 | 1449820840 | 15130 | 15070 | 15130 | 15070 | 2809 |
| 555 | 20231116 | 102100 | 1407373920 | 15070 | 15100 | 15100 | 15070 | 816 |
| 556 | 20231116 | 102000 | 1395061490 | 15100 | 15100 | 15120 | 15100 | 1275 |
| 557 | 20231116 | 101900 | 1375808840 | 15110 | 15110 | 15120 | 15090 | 3044 |
| 558 | 20231116 | 101800 | 1329816540 | 15120 | 15120 | 15130 | 15100 | 1745 |
| 559 | 20231116 | 101700 | 1303440680 | 15120 | 15150 | 15150 | 15120 | 2680 |
| 560 | 20231116 | 101600 | 1262872030 | 15150 | 15160 | 15160 | 15130 | 930 |
| 561 | 20231116 | 101500 | 1248789170 | 15160 | 15070 | 15170 | 15070 | 4509 |
| 562 | 20231116 | 101400 | 1180697000 | 15070 | 15050 | 15070 | 15040 | 919 |
| 563 | 20231116 | 101300 | 1166864650 | 15050 | 15040 | 15060 | 15040 | 1227 |
| 564 | 20231116 | 101200 | 1148403930 | 15040 | 15060 | 15060 | 15010 | 7159 |
| 565 | 20231116 | 101100 | 1040809690 | 15070 | 15100 | 15110 | 15070 | 3550 |
| 566 | 20231116 | 101000 | 987249570 | 15070 | 15160 | 15160 | 15070 | 5885 |
| 567 | 20231116 | 100900 | 898325020 | 15160 | 15170 | 15180 | 15140 | 2895 |
| 568 | 20231116 | 100800 | 854422270 | 15160 | 15120 | 15160 | 15110 | 1087 |
| 569 | 20231116 | 100700 | 837977550 | 15110 | 15160 | 15180 | 15100 | 4117 |
| 570 | 20231116 | 100600 | 775584950 | 15180 | 15170 | 15210 | 15150 | 6219 |
| 571 | 20231116 | 100500 | 681159850 | 15170 | 15070 | 15170 | 15070 | 3141 |
| 572 | 20231116 | 100400 | 633614820 | 15070 | 14980 | 15070 | 14960 | 5333 |
| 573 | 20231116 | 100300 | 553719320 | 14990 | 15060 | 15100 | 14990 | 10506 |
| 574 | 20231116 | 100200 | 395718560 | 15060 | 15140 | 15160 | 15060 | 5344 |
| 575 | 20231116 | 100100 | 314974720 | 15140 | 15180 | 15180 | 15100 | 8879 |
| 576 | 20231116 | 100000 | 180528440 | 15170 | 15240 | 15240 | 15170 | 11859 |