31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 4346 |
| 3 | 20231116 | 193600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 4 | 20231116 | 193500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 5 | 20231116 | 193400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 6 | 20231116 | 193300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 7 | 20231116 | 193200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 8 | 20231116 | 193100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 9 | 20231116 | 193000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 10 | 20231116 | 192900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 11 | 20231116 | 192800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 12 | 20231116 | 192700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 13 | 20231116 | 192600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 14 | 20231116 | 192500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 15 | 20231116 | 192400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 16 | 20231116 | 192300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 17 | 20231116 | 192200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 18 | 20231116 | 192100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 19 | 20231116 | 192000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 20 | 20231116 | 191900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 21 | 20231116 | 191800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 22 | 20231116 | 191700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 23 | 20231116 | 191600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 24 | 20231116 | 191500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 25 | 20231116 | 191400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 26 | 20231116 | 191300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 27 | 20231116 | 191200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 28 | 20231116 | 191100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 29 | 20231116 | 191000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 30 | 20231116 | 190900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 31 | 20231116 | 190800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 32 | 20231116 | 190700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 4346 |
| 33 | 20231116 | 190600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 34 | 20231116 | 190500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 35 | 20231116 | 190400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 36 | 20231116 | 190300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 37 | 20231116 | 190200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 38 | 20231116 | 190100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 39 | 20231116 | 190000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 40 | 20231116 | 185900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 41 | 20231116 | 185800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 42 | 20231116 | 185700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 43 | 20231116 | 185600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 44 | 20231116 | 185500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 45 | 20231116 | 185400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 46 | 20231116 | 185300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 47 | 20231116 | 185200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 48 | 20231116 | 185100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 49 | 20231116 | 185000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 50 | 20231116 | 184900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 51 | 20231116 | 184800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 52 | 20231116 | 184700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 53 | 20231116 | 184600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 54 | 20231116 | 184500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 55 | 20231116 | 184400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 56 | 20231116 | 184300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 57 | 20231116 | 184200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 58 | 20231116 | 184100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 59 | 20231116 | 184000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 60 | 20231116 | 183900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 61 | 20231116 | 183800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 62 | 20231116 | 183700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 4346 |
| 63 | 20231116 | 183600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 64 | 20231116 | 183500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 65 | 20231116 | 183400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 66 | 20231116 | 183300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 67 | 20231116 | 183200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 68 | 20231116 | 183100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 69 | 20231116 | 183000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 70 | 20231116 | 182900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 71 | 20231116 | 182800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 72 | 20231116 | 182700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 73 | 20231116 | 182600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 74 | 20231116 | 182500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 75 | 20231116 | 182400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 76 | 20231116 | 182300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 77 | 20231116 | 182200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 78 | 20231116 | 182100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 79 | 20231116 | 182000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 80 | 20231116 | 181900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 81 | 20231116 | 181800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 82 | 20231116 | 181700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 83 | 20231116 | 181600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 84 | 20231116 | 181500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 85 | 20231116 | 181400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 86 | 20231116 | 181300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 87 | 20231116 | 181200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 88 | 20231116 | 181100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 89 | 20231116 | 181000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 90 | 20231116 | 180900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 91 | 20231116 | 180800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 92 | 20231116 | 180700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 4346 |
| 93 | 20231116 | 180600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 94 | 20231116 | 180500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 95 | 20231116 | 180400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 96 | 20231116 | 180300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 97 | 20231116 | 180200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 98 | 20231116 | 180100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 99 | 20231116 | 180000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 100 | 20231116 | 175900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 101 | 20231116 | 175800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 102 | 20231116 | 175700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 103 | 20231116 | 175600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 104 | 20231116 | 175500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 105 | 20231116 | 175400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 106 | 20231116 | 175300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 107 | 20231116 | 175200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 108 | 20231116 | 175100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 109 | 20231116 | 175000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 110 | 20231116 | 174900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 111 | 20231116 | 174800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 112 | 20231116 | 174700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 113 | 20231116 | 174600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 114 | 20231116 | 174500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 115 | 20231116 | 174400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 116 | 20231116 | 174300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 117 | 20231116 | 174200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 118 | 20231116 | 174100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 119 | 20231116 | 174000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 120 | 20231116 | 173900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 121 | 20231116 | 173800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 122 | 20231116 | 173700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 4346 |
| 123 | 20231116 | 173600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 124 | 20231116 | 173500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 125 | 20231116 | 173400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 126 | 20231116 | 173300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 127 | 20231116 | 173200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 128 | 20231116 | 173100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 129 | 20231116 | 173000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 130 | 20231116 | 172900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 131 | 20231116 | 172800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 132 | 20231116 | 172700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 133 | 20231116 | 172600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 134 | 20231116 | 172500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 135 | 20231116 | 172400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 136 | 20231116 | 172300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 137 | 20231116 | 172200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 138 | 20231116 | 172100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 139 | 20231116 | 172000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 140 | 20231116 | 171900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 141 | 20231116 | 171800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 142 | 20231116 | 171700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 143 | 20231116 | 171600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 144 | 20231116 | 171500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 145 | 20231116 | 171400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 146 | 20231116 | 171300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 147 | 20231116 | 171200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 148 | 20231116 | 171100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 149 | 20231116 | 171000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 150 | 20231116 | 170900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 151 | 20231116 | 170800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 152 | 20231116 | 170700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 4346 |
| 153 | 20231116 | 170600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 154 | 20231116 | 170500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 155 | 20231116 | 170400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 156 | 20231116 | 170300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 157 | 20231116 | 170200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 158 | 20231116 | 170100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 159 | 20231116 | 170000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 160 | 20231116 | 165900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 161 | 20231116 | 165800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 162 | 20231116 | 165700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 163 | 20231116 | 165600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 164 | 20231116 | 165500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 165 | 20231116 | 165400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 166 | 20231116 | 165300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 167 | 20231116 | 165200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 168 | 20231116 | 165100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 169 | 20231116 | 165000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 170 | 20231116 | 164900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 171 | 20231116 | 164800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 172 | 20231116 | 164700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 173 | 20231116 | 164600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 174 | 20231116 | 164500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 175 | 20231116 | 164400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 176 | 20231116 | 164300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 177 | 20231116 | 164200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 178 | 20231116 | 164100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 179 | 20231116 | 164000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 180 | 20231116 | 163900 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 181 | 20231116 | 163800 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 182 | 20231116 | 163700 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 4346 |
| 183 | 20231116 | 163600 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 184 | 20231116 | 163500 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 185 | 20231116 | 163400 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 186 | 20231116 | 163300 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 187 | 20231116 | 163200 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 188 | 20231116 | 163100 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 0 |
| 189 | 20231116 | 163000 | 16252202050 | 15740 | 15740 | 15740 | 15740 | 4346 |
| 190 | 20231116 | 162900 | 16183796010 | 15740 | 15740 | 15740 | 15740 | 0 |
| 191 | 20231116 | 162800 | 16183796010 | 15740 | 15740 | 15740 | 15740 | 0 |
| 192 | 20231116 | 162700 | 16183796010 | 15740 | 15740 | 15740 | 15740 | 0 |
| 193 | 20231116 | 162600 | 16183796010 | 15740 | 15740 | 15740 | 15740 | 0 |
| 194 | 20231116 | 162500 | 16183796010 | 15740 | 15740 | 15740 | 15740 | 0 |
| 195 | 20231116 | 162400 | 16183796010 | 15740 | 15740 | 15740 | 15740 | 0 |
| 196 | 20231116 | 162300 | 16183796010 | 15740 | 15740 | 15740 | 15740 | 0 |
| 197 | 20231116 | 162200 | 16183796010 | 15740 | 15740 | 15740 | 15740 | 0 |
| 198 | 20231116 | 162100 | 16183796010 | 15740 | 15740 | 15740 | 15740 | 0 |
| 199 | 20231116 | 162000 | 16183796010 | 15740 | 15740 | 15740 | 15740 | 0 |
| 200 | 20231116 | 161900 | 16183796010 | 15740 | 15700 | 15750 | 15700 | 691 |
| 201 | 20231116 | 161800 | 16172946710 | 15750 | 15750 | 15750 | 15700 | 505 |
| 202 | 20231116 | 161700 | 16164994060 | 15750 | 15710 | 15750 | 15700 | 980 |
| 203 | 20231116 | 161600 | 16149563480 | 15710 | 15710 | 15710 | 15710 | 262 |
| 204 | 20231116 | 161500 | 16145447460 | 15710 | 15750 | 15750 | 15710 | 1017 |
| 205 | 20231116 | 161400 | 16129443440 | 15750 | 15760 | 15760 | 15750 | 50 |
| 206 | 20231116 | 161300 | 16128655550 | 15750 | 15750 | 15750 | 15740 | 956 |
| 207 | 20231116 | 161200 | 16113605150 | 15760 | 15750 | 15760 | 15750 | 21 |
| 208 | 20231116 | 161100 | 16113274390 | 15740 | 15770 | 15770 | 15740 | 67 |
| 209 | 20231116 | 161000 | 16112219330 | 15770 | 15760 | 15790 | 15730 | 840 |
| 210 | 20231116 | 160900 | 16098970460 | 15760 | 15710 | 15760 | 15710 | 484 |
| 211 | 20231116 | 160800 | 16091364160 | 15720 | 15710 | 15720 | 15710 | 40 |
| 212 | 20231116 | 160700 | 16090735710 | 15680 | 15670 | 15690 | 15670 | 158 |
| 213 | 20231116 | 160600 | 16088258440 | 15670 | 15670 | 15670 | 15670 | 3 |
| 214 | 20231116 | 160500 | 16088211430 | 15650 | 15650 | 15650 | 15640 | 279 |
| 215 | 20231116 | 160400 | 16083846490 | 15640 | 15710 | 15710 | 15640 | 2765 |
| 216 | 20231116 | 160300 | 16040519890 | 15710 | 15710 | 15720 | 15700 | 317 |
| 217 | 20231116 | 160200 | 16035539980 | 15720 | 15710 | 15720 | 15710 | 62 |
| 218 | 20231116 | 160100 | 16034565950 | 15700 | 15700 | 15700 | 15700 | 0 |
| 219 | 20231116 | 160000 | 16034565950 | 15700 | 15700 | 15700 | 15700 | 83 |
| 220 | 20231116 | 155900 | 16033262850 | 15700 | 15700 | 15700 | 15690 | 69 |
| 221 | 20231116 | 155800 | 16032179640 | 15690 | 15730 | 15730 | 15690 | 690 |
| 222 | 20231116 | 155700 | 16021343990 | 15740 | 15730 | 15740 | 15730 | 112 |
| 223 | 20231116 | 155600 | 16019581830 | 15730 | 15730 | 15730 | 15730 | 342 |
| 224 | 20231116 | 155500 | 16014202170 | 15740 | 15740 | 15740 | 15730 | 93 |
| 225 | 20231116 | 155400 | 16012739050 | 15740 | 15740 | 15740 | 15740 | 16 |
| 226 | 20231116 | 155300 | 16012487210 | 15730 | 15740 | 15750 | 15730 | 353 |
| 227 | 20231116 | 155200 | 16006932340 | 15730 | 15730 | 15730 | 15730 | 100 |
| 228 | 20231116 | 155100 | 16005359340 | 15730 | 15730 | 15730 | 15730 | 390 |
| 229 | 20231116 | 155000 | 15999224640 | 15740 | 15730 | 15740 | 15730 | 290 |
| 230 | 20231116 | 154900 | 15994662930 | 15740 | 15740 | 15750 | 15730 | 142 |
| 231 | 20231116 | 154800 | 15992427070 | 15750 | 15730 | 15750 | 15730 | 55 |
| 232 | 20231116 | 154700 | 15991560920 | 15730 | 15750 | 15750 | 15730 | 536 |
| 233 | 20231116 | 154600 | 15983129180 | 15760 | 15760 | 15760 | 15760 | 7 |
| 234 | 20231116 | 154500 | 15983018860 | 15770 | 15780 | 15780 | 15770 | 280 |
| 235 | 20231116 | 154400 | 15978602770 | 15770 | 15770 | 15770 | 15770 | 269 |
| 236 | 20231116 | 154300 | 15974360640 | 15770 | 15780 | 15780 | 15770 | 424 |
| 237 | 20231116 | 154200 | 15967670090 | 15780 | 15780 | 15780 | 15780 | 76 |
| 238 | 20231116 | 154100 | 15966470810 | 15780 | 15790 | 15790 | 15780 | 360 |
| 239 | 20231116 | 154000 | 15960786840 | 15790 | 15780 | 15790 | 15780 | 522 |
| 240 | 20231116 | 153900 | 15952544840 | 15780 | 15770 | 15780 | 15770 | 700 |
| 241 | 20231116 | 153800 | 15941504080 | 15770 | 15750 | 15770 | 15750 | 159 |
| 242 | 20231116 | 153700 | 15938998720 | 15750 | 15760 | 15760 | 15750 | 112 |
| 243 | 20231116 | 153600 | 15937234160 | 15750 | 15760 | 15760 | 15750 | 376 |
| 244 | 20231116 | 153500 | 15931310140 | 15750 | 15750 | 15750 | 15750 | 23 |
| 245 | 20231116 | 153400 | 15930947890 | 15760 | 15760 | 15760 | 15760 | 0 |
| 246 | 20231116 | 153300 | 15930947890 | 15760 | 15750 | 15760 | 15750 | 503 |
| 247 | 20231116 | 153200 | 15923022290 | 15730 | 15730 | 15730 | 15730 | 10 |
| 248 | 20231116 | 153100 | 15922864990 | 15730 | 15710 | 15730 | 15710 | 45 |
| 249 | 20231116 | 153000 | 15922157780 | 15710 | 15690 | 15710 | 15670 | 373 |
| 250 | 20231116 | 152900 | 15916311950 | 15720 | 15710 | 15720 | 15710 | 127 |
| 251 | 20231116 | 152800 | 15914315930 | 15720 | 15700 | 15740 | 15670 | 2858 |
| 252 | 20231116 | 152700 | 15869510610 | 15710 | 15710 | 15710 | 15700 | 2730 |
| 253 | 20231116 | 152600 | 15826645990 | 15710 | 15720 | 15720 | 15710 | 68 |
| 254 | 20231116 | 152500 | 15825577460 | 15720 | 15720 | 15720 | 15720 | 6 |
| 255 | 20231116 | 152400 | 15825483140 | 15750 | 15760 | 15760 | 15710 | 860 |
| 256 | 20231116 | 152300 | 15811956550 | 15770 | 15770 | 15770 | 15770 | 112 |
| 257 | 20231116 | 152200 | 15810190310 | 15770 | 15770 | 15770 | 15770 | 11 |
| 258 | 20231116 | 152100 | 15810016840 | 15780 | 15780 | 15780 | 15780 | 161 |
| 259 | 20231116 | 152000 | 15807476260 | 15790 | 15740 | 15790 | 15740 | 1004 |
| 260 | 20231116 | 151900 | 15791625830 | 15730 | 15720 | 15740 | 15700 | 996 |
| 261 | 20231116 | 151800 | 15775971230 | 15720 | 15740 | 15740 | 15720 | 163 |
| 262 | 20231116 | 151700 | 15773408830 | 15740 | 15710 | 15740 | 15710 | 72 |
| 263 | 20231116 | 151600 | 15772277010 | 15720 | 15780 | 15780 | 15720 | 1851 |
| 264 | 20231116 | 151500 | 15743148040 | 15780 | 15760 | 15780 | 15760 | 206 |
| 265 | 20231116 | 151400 | 15739897860 | 15750 | 15730 | 15750 | 15730 | 122 |
| 266 | 20231116 | 151300 | 15737977550 | 15710 | 15700 | 15710 | 15700 | 10 |
| 267 | 20231116 | 151200 | 15737820460 | 15700 | 15760 | 15760 | 15700 | 1171 |
| 268 | 20231116 | 151100 | 15719408070 | 15740 | 15740 | 15740 | 15740 | 57 |
| 269 | 20231116 | 151000 | 15718510890 | 15740 | 15770 | 15770 | 15740 | 524 |
| 270 | 20231116 | 150900 | 15710260830 | 15770 | 15780 | 15790 | 15770 | 1603 |
| 271 | 20231116 | 150800 | 15684957100 | 15780 | 15710 | 15780 | 15700 | 523 |
| 272 | 20231116 | 150700 | 15676727300 | 15720 | 15720 | 15720 | 15710 | 448 |
| 273 | 20231116 | 150600 | 15669684750 | 15710 | 15680 | 15720 | 15680 | 705 |
| 274 | 20231116 | 150500 | 15658614130 | 15680 | 15690 | 15700 | 15660 | 630 |
| 275 | 20231116 | 150400 | 15648736500 | 15690 | 15700 | 15700 | 15690 | 161 |
| 276 | 20231116 | 150300 | 15646209150 | 15720 | 15720 | 15720 | 15720 | 0 |
| 277 | 20231116 | 150200 | 15646209150 | 15720 | 15690 | 15720 | 15690 | 620 |
| 278 | 20231116 | 150100 | 15636481140 | 15680 | 15670 | 15690 | 15670 | 688 |
| 279 | 20231116 | 150000 | 15625698960 | 15670 | 15700 | 15720 | 15670 | 800 |
| 280 | 20231116 | 145900 | 15613155670 | 15700 | 15710 | 15730 | 15700 | 144 |
| 281 | 20231116 | 145800 | 15610894190 | 15730 | 15670 | 15740 | 15670 | 131 |
| 282 | 20231116 | 145700 | 15608839710 | 15670 | 15670 | 15750 | 15670 | 238 |
| 283 | 20231116 | 145600 | 15605109070 | 15670 | 15780 | 15790 | 15640 | 5291 |
| 284 | 20231116 | 145500 | 15521901320 | 15780 | 15720 | 15780 | 15720 | 1423 |
| 285 | 20231116 | 145400 | 15499490850 | 15730 | 15690 | 15730 | 15620 | 7602 |
| 286 | 20231116 | 145300 | 15380506630 | 15670 | 15700 | 15700 | 15670 | 3022 |
| 287 | 20231116 | 145200 | 15333096710 | 15700 | 15750 | 15750 | 15700 | 317 |
| 288 | 20231116 | 145100 | 15328115880 | 15720 | 15720 | 15760 | 15720 | 270 |
| 289 | 20231116 | 145000 | 15323871040 | 15720 | 15770 | 15770 | 15720 | 503 |
| 290 | 20231116 | 144900 | 15315951710 | 15790 | 15790 | 15790 | 15790 | 116 |
| 291 | 20231116 | 144800 | 15314120070 | 15790 | 15790 | 15810 | 15790 | 524 |
| 292 | 20231116 | 144700 | 15305841750 | 15760 | 15760 | 15760 | 15760 | 116 |
| 293 | 20231116 | 144600 | 15304013590 | 15750 | 15760 | 15760 | 15720 | 393 |
| 294 | 20231116 | 144500 | 15297829820 | 15760 | 15750 | 15760 | 15750 | 103 |
| 295 | 20231116 | 144400 | 15296207560 | 15720 | 15730 | 15730 | 15720 | 426 |
| 296 | 20231116 | 144300 | 15289507180 | 15750 | 15720 | 15750 | 15720 | 48 |
| 297 | 20231116 | 144200 | 15288751630 | 15700 | 15700 | 15720 | 15680 | 535 |
| 298 | 20231116 | 144100 | 15280354400 | 15700 | 15680 | 15730 | 15680 | 862 |
| 299 | 20231116 | 144000 | 15266834740 | 15680 | 15820 | 15820 | 15680 | 5592 |
| 300 | 20231116 | 143900 | 15178964990 | 15800 | 15840 | 15840 | 15790 | 66 |
| 301 | 20231116 | 143800 | 15177922530 | 15840 | 15770 | 15840 | 15770 | 299 |
| 302 | 20231116 | 143700 | 15173203720 | 15780 | 15750 | 15780 | 15750 | 509 |
| 303 | 20231116 | 143600 | 15165185450 | 15750 | 15800 | 15800 | 15750 | 247 |
| 304 | 20231116 | 143500 | 15161292510 | 15810 | 15750 | 15860 | 15750 | 100 |
| 305 | 20231116 | 143400 | 15159715630 | 15750 | 15730 | 15890 | 15700 | 4614 |
| 306 | 20231116 | 143300 | 15087029320 | 15710 | 15780 | 15780 | 15700 | 5207 |
| 307 | 20231116 | 143200 | 15005094210 | 15780 | 15770 | 15790 | 15770 | 516 |
| 308 | 20231116 | 143100 | 14996955990 | 15770 | 15780 | 15790 | 15770 | 161 |
| 309 | 20231116 | 143000 | 14994415600 | 15790 | 15820 | 15820 | 15790 | 1393 |
| 310 | 20231116 | 142900 | 14972404120 | 15820 | 15820 | 15820 | 15820 | 0 |
| 311 | 20231116 | 142800 | 14972404120 | 15820 | 15880 | 15880 | 15820 | 290 |
| 312 | 20231116 | 142700 | 14967809070 | 15890 | 15830 | 15900 | 15800 | 766 |
| 313 | 20231116 | 142600 | 14955655730 | 15830 | 15820 | 15830 | 15800 | 692 |
| 314 | 20231116 | 142500 | 14944703300 | 15820 | 15780 | 15820 | 15750 | 746 |
| 315 | 20231116 | 142400 | 14932927780 | 15760 | 15760 | 15760 | 15760 | 169 |
| 316 | 20231116 | 142300 | 14930264340 | 15750 | 15760 | 15770 | 15750 | 516 |
| 317 | 20231116 | 142200 | 14922132630 | 15760 | 15750 | 15760 | 15750 | 145 |
| 318 | 20231116 | 142100 | 14919848290 | 15750 | 15760 | 15770 | 15750 | 332 |
| 319 | 20231116 | 142000 | 14914617200 | 15760 | 15770 | 15770 | 15760 | 91 |
| 320 | 20231116 | 141900 | 14913182380 | 15770 | 15810 | 15810 | 15770 | 2031 |
| 321 | 20231116 | 141800 | 14881105080 | 15810 | 15840 | 15840 | 15800 | 1263 |
| 322 | 20231116 | 141700 | 14861118480 | 15840 | 15840 | 15850 | 15830 | 138 |
| 323 | 20231116 | 141600 | 14858933470 | 15830 | 15850 | 15850 | 15830 | 76 |
| 324 | 20231116 | 141500 | 14857730210 | 15830 | 15840 | 15860 | 15830 | 442 |
| 325 | 20231116 | 141400 | 14850732240 | 15830 | 15830 | 15830 | 15830 | 226 |
| 326 | 20231116 | 141300 | 14847154660 | 15810 | 15820 | 15820 | 15800 | 530 |
| 327 | 20231116 | 141200 | 14838774540 | 15870 | 15900 | 15900 | 15800 | 3591 |
| 328 | 20231116 | 141100 | 14781953840 | 15880 | 15870 | 15910 | 15870 | 1349 |
| 329 | 20231116 | 141000 | 14760533690 | 15880 | 15890 | 15910 | 15880 | 1309 |
| 330 | 20231116 | 140900 | 14739744080 | 15880 | 15920 | 15920 | 15880 | 178 |
| 331 | 20231116 | 140800 | 14736911910 | 15930 | 15920 | 15930 | 15880 | 1754 |
| 332 | 20231116 | 140700 | 14708983840 | 15920 | 15920 | 15930 | 15910 | 471 |
| 333 | 20231116 | 140600 | 14701486060 | 15930 | 15880 | 15930 | 15860 | 958 |
| 334 | 20231116 | 140500 | 14686256620 | 15880 | 15850 | 15880 | 15850 | 189 |
| 335 | 20231116 | 140400 | 14683259430 | 15840 | 15840 | 15840 | 15840 | 497 |
| 336 | 20231116 | 140300 | 14675386950 | 15850 | 15880 | 15880 | 15830 | 213 |
| 337 | 20231116 | 140200 | 14672014210 | 15840 | 15900 | 15900 | 15840 | 613 |
| 338 | 20231116 | 140100 | 14662292180 | 15880 | 15890 | 15920 | 15880 | 476 |
| 339 | 20231116 | 140000 | 14654724060 | 15890 | 15890 | 15900 | 15890 | 323 |
| 340 | 20231116 | 135900 | 14649590230 | 15890 | 15830 | 15890 | 15830 | 613 |
| 341 | 20231116 | 135800 | 14639875180 | 15820 | 15840 | 15840 | 15820 | 258 |
| 342 | 20231116 | 135700 | 14635792000 | 15820 | 15830 | 15830 | 15810 | 423 |
| 343 | 20231116 | 135600 | 14629100400 | 15840 | 15840 | 15840 | 15840 | 41 |
| 344 | 20231116 | 135500 | 14628450960 | 15820 | 15820 | 15820 | 15820 | 3 |
| 345 | 20231116 | 135400 | 14628403500 | 15810 | 15830 | 15830 | 15810 | 485 |
| 346 | 20231116 | 135300 | 14620734950 | 15830 | 15840 | 15840 | 15830 | 221 |
| 347 | 20231116 | 135200 | 14617236470 | 15840 | 15840 | 15840 | 15840 | 13 |
| 348 | 20231116 | 135100 | 14617030550 | 15830 | 15830 | 15850 | 15810 | 212 |
| 349 | 20231116 | 135000 | 14613676300 | 15840 | 15830 | 15840 | 15830 | 463 |
| 350 | 20231116 | 134900 | 14606342480 | 15830 | 15830 | 15840 | 15830 | 36 |
| 351 | 20231116 | 134800 | 14605772490 | 15830 | 15850 | 15850 | 15820 | 468 |
| 352 | 20231116 | 134700 | 14598364690 | 15850 | 15820 | 15850 | 15820 | 135 |
| 353 | 20231116 | 134600 | 14596225970 | 15820 | 15800 | 15820 | 15800 | 379 |
| 354 | 20231116 | 134500 | 14590236890 | 15790 | 15750 | 15790 | 15750 | 233 |
| 355 | 20231116 | 134400 | 14586561310 | 15740 | 15720 | 15740 | 15720 | 116 |
| 356 | 20231116 | 134300 | 14584736490 | 15720 | 15710 | 15720 | 15710 | 150 |
| 357 | 20231116 | 134200 | 14582379900 | 15710 | 15730 | 15730 | 15710 | 270 |
| 358 | 20231116 | 134100 | 14578136720 | 15720 | 15720 | 15740 | 15700 | 2040 |
| 359 | 20231116 | 134000 | 14546095000 | 15730 | 15730 | 15730 | 15730 | 101 |
| 360 | 20231116 | 133900 | 14544506270 | 15730 | 15730 | 15730 | 15730 | 22 |
| 361 | 20231116 | 133800 | 14544160210 | 15730 | 15710 | 15770 | 15710 | 324 |
| 362 | 20231116 | 133700 | 14539068290 | 15710 | 15710 | 15710 | 15700 | 519 |
| 363 | 20231116 | 133600 | 14530918810 | 15710 | 15730 | 15730 | 15710 | 1077 |
| 364 | 20231116 | 133500 | 14513988780 | 15720 | 15730 | 15730 | 15720 | 129 |
| 365 | 20231116 | 133400 | 14511960430 | 15760 | 15730 | 15760 | 15710 | 1921 |
| 366 | 20231116 | 133300 | 14481751870 | 15720 | 15770 | 15800 | 15710 | 135 |
| 367 | 20231116 | 133200 | 14479627440 | 15720 | 15760 | 15800 | 15700 | 2532 |
| 368 | 20231116 | 133100 | 14439804280 | 15770 | 15790 | 15790 | 15770 | 135 |
| 369 | 20231116 | 133000 | 14437673520 | 15800 | 15750 | 15810 | 15750 | 198 |
| 370 | 20231116 | 132900 | 14434552340 | 15750 | 15740 | 15750 | 15720 | 401 |
| 371 | 20231116 | 132800 | 14428239690 | 15730 | 15730 | 15730 | 15710 | 93 |
| 372 | 20231116 | 132700 | 14426776860 | 15730 | 15710 | 15730 | 15700 | 1356 |
| 373 | 20231116 | 132600 | 14405479440 | 15730 | 15720 | 15770 | 15720 | 322 |
| 374 | 20231116 | 132500 | 14400412780 | 15680 | 15730 | 15730 | 15680 | 3855 |
| 375 | 20231116 | 132400 | 14339840060 | 15740 | 15730 | 15740 | 15730 | 225 |
| 376 | 20231116 | 132300 | 14336300130 | 15730 | 15760 | 15760 | 15720 | 2230 |
| 377 | 20231116 | 132200 | 14301194580 | 15770 | 15780 | 15780 | 15760 | 786 |
| 378 | 20231116 | 132100 | 14288802130 | 15800 | 15790 | 15800 | 15780 | 787 |
| 379 | 20231116 | 132000 | 14276375360 | 15790 | 15830 | 15830 | 15790 | 535 |
| 380 | 20231116 | 131900 | 14267920540 | 15830 | 15800 | 15830 | 15800 | 621 |
| 381 | 20231116 | 131800 | 14258100080 | 15800 | 15800 | 15830 | 15750 | 2516 |
| 382 | 20231116 | 131700 | 14218408760 | 15800 | 15840 | 15840 | 15800 | 480 |
| 383 | 20231116 | 131600 | 14210823340 | 15840 | 15840 | 15860 | 15830 | 506 |
| 384 | 20231116 | 131500 | 14202809790 | 15860 | 15850 | 15860 | 15840 | 207 |
| 385 | 20231116 | 131400 | 14199529980 | 15870 | 15830 | 15870 | 15830 | 196 |
| 386 | 20231116 | 131300 | 14196420230 | 15800 | 15800 | 15800 | 15800 | 31 |
| 387 | 20231116 | 131200 | 14195930430 | 15830 | 15760 | 15830 | 15760 | 479 |
| 388 | 20231116 | 131100 | 14188374320 | 15760 | 15790 | 15800 | 15760 | 1590 |
| 389 | 20231116 | 131000 | 14163300310 | 15790 | 15810 | 15810 | 15790 | 96 |
| 390 | 20231116 | 130900 | 14161782650 | 15810 | 15810 | 15810 | 15810 | 32 |
| 391 | 20231116 | 130800 | 14161276730 | 15780 | 15790 | 15810 | 15780 | 1293 |
| 392 | 20231116 | 130700 | 14140858340 | 15780 | 15780 | 15790 | 15750 | 1180 |
| 393 | 20231116 | 130600 | 14122231560 | 15780 | 15740 | 15780 | 15720 | 1689 |
| 394 | 20231116 | 130500 | 14095667600 | 15740 | 15790 | 15790 | 15740 | 2277 |
| 395 | 20231116 | 130400 | 14059800990 | 15780 | 15800 | 15800 | 15750 | 2108 |
| 396 | 20231116 | 130300 | 14026574290 | 15800 | 15830 | 15830 | 15800 | 4214 |
| 397 | 20231116 | 130200 | 13959940740 | 15830 | 15860 | 15860 | 15830 | 1036 |
| 398 | 20231116 | 130100 | 13943526730 | 15870 | 15870 | 15880 | 15860 | 288 |
| 399 | 20231116 | 130000 | 13938956010 | 15880 | 15900 | 15900 | 15880 | 70 |
| 400 | 20231116 | 125900 | 13937843650 | 15900 | 15900 | 15910 | 15890 | 1007 |
| 401 | 20231116 | 125800 | 13921832340 | 15900 | 15870 | 15900 | 15860 | 194 |
| 402 | 20231116 | 125700 | 13918753560 | 15880 | 15890 | 15890 | 15840 | 979 |
| 403 | 20231116 | 125600 | 13903221120 | 15890 | 15900 | 15910 | 15890 | 497 |
| 404 | 20231116 | 125500 | 13895319210 | 15910 | 15930 | 15930 | 15900 | 399 |
| 405 | 20231116 | 125400 | 13888970500 | 15940 | 15940 | 15950 | 15930 | 138 |
| 406 | 20231116 | 125300 | 13886771470 | 15930 | 15960 | 15960 | 15930 | 311 |
| 407 | 20231116 | 125200 | 13881811560 | 15960 | 15970 | 15970 | 15960 | 12 |
| 408 | 20231116 | 125100 | 13881619950 | 15960 | 15970 | 15990 | 15960 | 177 |
| 409 | 20231116 | 125000 | 13878793090 | 15990 | 15980 | 16030 | 15980 | 2923 |
| 410 | 20231116 | 124900 | 13832019870 | 15970 | 15910 | 15970 | 15910 | 948 |
| 411 | 20231116 | 124800 | 13816907090 | 15900 | 15910 | 15910 | 15890 | 473 |
| 412 | 20231116 | 124700 | 13809387160 | 15890 | 15910 | 15910 | 15890 | 52 |
| 413 | 20231116 | 124600 | 13808560360 | 15890 | 15890 | 15900 | 15890 | 1482 |
| 414 | 20231116 | 124500 | 13785006900 | 15890 | 15880 | 15930 | 15880 | 907 |
| 415 | 20231116 | 124400 | 13770590420 | 15880 | 15890 | 15890 | 15820 | 2696 |
| 416 | 20231116 | 124300 | 13727864160 | 15890 | 15930 | 15930 | 15890 | 167 |
| 417 | 20231116 | 124200 | 13725208810 | 15890 | 15870 | 15900 | 15870 | 696 |
| 418 | 20231116 | 124100 | 13714144980 | 15870 | 15940 | 15940 | 15870 | 619 |
| 419 | 20231116 | 124000 | 13704293890 | 15960 | 15890 | 15980 | 15890 | 1751 |
| 420 | 20231116 | 123900 | 13676420000 | 15890 | 15830 | 15890 | 15810 | 1877 |
| 421 | 20231116 | 123800 | 13646647010 | 15820 | 15870 | 15870 | 15820 | 306 |
| 422 | 20231116 | 123700 | 13641803670 | 15860 | 15930 | 15930 | 15840 | 2622 |
| 423 | 20231116 | 123600 | 13600165750 | 15920 | 15900 | 16040 | 15900 | 5244 |
| 424 | 20231116 | 123500 | 13516405230 | 15920 | 15780 | 16040 | 15780 | 7785 |
| 425 | 20231116 | 123400 | 13392482850 | 15780 | 15800 | 15810 | 15780 | 1754 |
| 426 | 20231116 | 123300 | 13364769810 | 15760 | 15710 | 15770 | 15690 | 2119 |
| 427 | 20231116 | 123200 | 13331462090 | 15720 | 15800 | 15800 | 15630 | 8557 |
| 428 | 20231116 | 123100 | 13197329950 | 15770 | 15730 | 15830 | 15720 | 4839 |
| 429 | 20231116 | 123000 | 13121003730 | 15730 | 15890 | 15890 | 15630 | 17936 |
| 430 | 20231116 | 122900 | 12837817100 | 15900 | 15950 | 15960 | 15900 | 7040 |
| 431 | 20231116 | 122800 | 12725750280 | 15940 | 15980 | 15980 | 15940 | 1993 |
| 432 | 20231116 | 122700 | 12693954350 | 15980 | 15960 | 16010 | 15960 | 798 |
| 433 | 20231116 | 122600 | 12681210290 | 15970 | 16010 | 16040 | 15960 | 2173 |
| 434 | 20231116 | 122500 | 12646440310 | 16010 | 16000 | 16040 | 15960 | 3116 |
| 435 | 20231116 | 122400 | 12596597760 | 16000 | 15950 | 16000 | 15930 | 1365 |
| 436 | 20231116 | 122300 | 12574813830 | 15960 | 16010 | 16010 | 15930 | 2982 |
| 437 | 20231116 | 122200 | 12527194740 | 15980 | 16000 | 16030 | 15920 | 6740 |
| 438 | 20231116 | 122100 | 12419665690 | 16030 | 16060 | 16060 | 15940 | 7230 |
| 439 | 20231116 | 122000 | 12304057390 | 16050 | 16060 | 16110 | 15950 | 11981 |
| 440 | 20231116 | 121900 | 12112049320 | 16050 | 16180 | 16200 | 15990 | 19299 |
| 441 | 20231116 | 121800 | 11801405930 | 16180 | 16430 | 16430 | 16170 | 14996 |
| 442 | 20231116 | 121700 | 11557011610 | 16370 | 16420 | 16520 | 16280 | 12185 |
| 443 | 20231116 | 121600 | 11357226840 | 16420 | 16490 | 16530 | 16400 | 17911 |
| 444 | 20231116 | 121500 | 11062264020 | 16490 | 16620 | 16700 | 16310 | 35362 |
| 445 | 20231116 | 121400 | 10477655880 | 16620 | 16320 | 16700 | 16270 | 46645 |
| 446 | 20231116 | 121300 | 9706656260 | 16330 | 16110 | 16450 | 16080 | 25812 |
| 447 | 20231116 | 121200 | 9285990970 | 16110 | 16110 | 16160 | 16100 | 1602 |
| 448 | 20231116 | 121100 | 9260172520 | 16110 | 16220 | 16220 | 16070 | 4567 |
| 449 | 20231116 | 121000 | 9186436300 | 16220 | 16330 | 16350 | 16140 | 10150 |
| 450 | 20231116 | 120900 | 9021385670 | 16330 | 15910 | 16430 | 15910 | 32649 |
| 451 | 20231116 | 120800 | 8490228590 | 15910 | 15860 | 15910 | 15850 | 495 |
| 452 | 20231116 | 120700 | 8482375230 | 15860 | 15910 | 15910 | 15860 | 1050 |
| 453 | 20231116 | 120600 | 8465717420 | 15890 | 15900 | 15960 | 15890 | 1165 |
| 454 | 20231116 | 120500 | 8447168630 | 15890 | 15870 | 15890 | 15860 | 1836 |
| 455 | 20231116 | 120400 | 8418037700 | 15880 | 15920 | 15950 | 15870 | 4994 |
| 456 | 20231116 | 120300 | 8338648230 | 15920 | 15940 | 15940 | 15910 | 5090 |
| 457 | 20231116 | 120200 | 8257575370 | 15940 | 16060 | 16060 | 15940 | 2353 |
| 458 | 20231116 | 120100 | 8219998890 | 16060 | 16080 | 16090 | 16060 | 555 |
| 459 | 20231116 | 120000 | 8211075750 | 16080 | 16020 | 16080 | 15990 | 919 |
| 460 | 20231116 | 115900 | 8196360730 | 16020 | 16020 | 16110 | 16010 | 775 |
| 461 | 20231116 | 115800 | 8183929320 | 15990 | 16000 | 16030 | 15980 | 187 |
| 462 | 20231116 | 115700 | 8180937300 | 15980 | 15990 | 16000 | 15980 | 931 |
| 463 | 20231116 | 115600 | 8166050140 | 15990 | 16060 | 16060 | 15980 | 1165 |
| 464 | 20231116 | 115500 | 8147397110 | 16020 | 16030 | 16130 | 16000 | 1927 |
| 465 | 20231116 | 115400 | 8116473180 | 16020 | 16020 | 16050 | 15990 | 1855 |
| 466 | 20231116 | 115300 | 8086779740 | 16010 | 16050 | 16060 | 16010 | 1355 |
| 467 | 20231116 | 115200 | 8065050940 | 16050 | 16130 | 16130 | 16040 | 589 |
| 468 | 20231116 | 115100 | 8055588880 | 16120 | 16080 | 16130 | 16050 | 2727 |
| 469 | 20231116 | 115000 | 8011796470 | 16080 | 16180 | 16180 | 16080 | 3460 |
| 470 | 20231116 | 114900 | 7955960230 | 16190 | 16170 | 16300 | 16160 | 4927 |
| 471 | 20231116 | 114800 | 7876046410 | 16140 | 16020 | 16200 | 16020 | 3119 |
| 472 | 20231116 | 114700 | 7825628360 | 16010 | 16060 | 16070 | 16000 | 1577 |
| 473 | 20231116 | 114600 | 7800333960 | 16060 | 16030 | 16060 | 15970 | 1891 |
| 474 | 20231116 | 114500 | 7770035930 | 16020 | 15990 | 16070 | 15980 | 2974 |
| 475 | 20231116 | 114400 | 7722482730 | 16010 | 16130 | 16180 | 15920 | 12308 |
| 476 | 20231116 | 114300 | 7525133950 | 16130 | 16160 | 16290 | 16110 | 4848 |
| 477 | 20231116 | 114200 | 7446771630 | 16160 | 16200 | 16300 | 16110 | 13498 |
| 478 | 20231116 | 114100 | 7228291160 | 16250 | 16230 | 16400 | 16180 | 16795 |
| 479 | 20231116 | 114000 | 6954899760 | 16280 | 16250 | 16290 | 16150 | 8751 |
| 480 | 20231116 | 113900 | 6812978930 | 16210 | 16120 | 16400 | 16120 | 30697 |
| 481 | 20231116 | 113800 | 6313695960 | 16120 | 16240 | 16240 | 16020 | 10718 |
| 482 | 20231116 | 113700 | 6141128370 | 16240 | 16040 | 16270 | 15990 | 19997 |
| 483 | 20231116 | 113600 | 5818992130 | 16040 | 15990 | 16200 | 15990 | 25313 |
| 484 | 20231116 | 113500 | 5410928020 | 15980 | 16010 | 16020 | 15950 | 2908 |
| 485 | 20231116 | 113400 | 5364462170 | 16010 | 15980 | 16020 | 15930 | 4453 |
| 486 | 20231116 | 113300 | 5293334200 | 15980 | 16040 | 16050 | 15850 | 7705 |
| 487 | 20231116 | 113200 | 5170496820 | 16030 | 15830 | 16030 | 15810 | 9336 |
| 488 | 20231116 | 113100 | 5021621570 | 15900 | 15910 | 16100 | 15780 | 27581 |
| 489 | 20231116 | 113000 | 4580912520 | 15910 | 15800 | 15910 | 15780 | 4592 |
| 490 | 20231116 | 112900 | 4508028690 | 15800 | 15840 | 15920 | 15720 | 10655 |
| 491 | 20231116 | 112800 | 4339535700 | 15840 | 15670 | 15920 | 15670 | 7721 |
| 492 | 20231116 | 112700 | 4217170390 | 15670 | 15800 | 15840 | 15650 | 7333 |
| 493 | 20231116 | 112600 | 4102001520 | 15820 | 15750 | 15890 | 15720 | 5019 |
| 494 | 20231116 | 112500 | 4022727460 | 15780 | 15840 | 15870 | 15650 | 9225 |
| 495 | 20231116 | 112400 | 3877586360 | 15870 | 15780 | 15940 | 15720 | 12805 |
| 496 | 20231116 | 112300 | 3674362480 | 15780 | 15760 | 15880 | 15600 | 14419 |
| 497 | 20231116 | 112200 | 3447553860 | 15760 | 15780 | 15800 | 15700 | 7248 |
| 498 | 20231116 | 112100 | 3333510170 | 15790 | 15660 | 15790 | 15630 | 8095 |
| 499 | 20231116 | 112000 | 3206471630 | 15690 | 15880 | 15880 | 15620 | 14369 |
| 500 | 20231116 | 111900 | 2980750740 | 15850 | 15800 | 15960 | 15750 | 10032 |
| 501 | 20231116 | 111800 | 2821870880 | 15810 | 15860 | 15990 | 15800 | 22348 |
| 502 | 20231116 | 111700 | 2467370170 | 15870 | 16150 | 16220 | 15720 | 33624 |
| 503 | 20231116 | 111600 | 1927500210 | 16460 | 16460 | 16460 | 16460 | 0 |
| 504 | 20231116 | 111500 | 1927500210 | 16460 | 15960 | 16460 | 15960 | 20433 |
| 505 | 20231116 | 111400 | 1594419210 | 15970 | 16080 | 16300 | 15610 | 35310 |
| 506 | 20231116 | 111300 | 1029789920 | 16120 | 15370 | 16130 | 15320 | 22443 |
| 507 | 20231116 | 111200 | 677814220 | 15380 | 15120 | 15400 | 15120 | 11306 |
| 508 | 20231116 | 111100 | 505087750 | 15120 | 15170 | 15180 | 15120 | 656 |
| 509 | 20231116 | 111000 | 495139420 | 15120 | 15120 | 15120 | 15120 | 20 |
| 510 | 20231116 | 110900 | 494837020 | 15110 | 15110 | 15110 | 15100 | 131 |
| 511 | 20231116 | 110800 | 492857670 | 15110 | 15120 | 15120 | 15080 | 65 |
| 512 | 20231116 | 110700 | 491875310 | 15140 | 15130 | 15200 | 15090 | 4402 |
| 513 | 20231116 | 110600 | 425200400 | 15130 | 15020 | 15130 | 15020 | 221 |
| 514 | 20231116 | 110500 | 421873320 | 15020 | 15020 | 15020 | 15020 | 43 |
| 515 | 20231116 | 110400 | 421227460 | 15020 | 15010 | 15020 | 15010 | 98 |
| 516 | 20231116 | 110300 | 419756020 | 15010 | 15020 | 15020 | 15010 | 115 |
| 517 | 20231116 | 110200 | 418029800 | 15070 | 15100 | 15110 | 15070 | 110 |
| 518 | 20231116 | 110100 | 416370270 | 15130 | 15090 | 15170 | 15090 | 733 |
| 519 | 20231116 | 110000 | 405299950 | 15100 | 15100 | 15100 | 15100 | 1 |
| 520 | 20231116 | 105900 | 405284850 | 15020 | 15140 | 15140 | 15020 | 956 |
| 521 | 20231116 | 105800 | 390858200 | 15140 | 15030 | 15170 | 15030 | 1277 |
| 522 | 20231116 | 105700 | 371576280 | 15040 | 15040 | 15040 | 15040 | 0 |
| 523 | 20231116 | 105600 | 371576280 | 15040 | 14980 | 15160 | 14970 | 2922 |
| 524 | 20231116 | 105500 | 327559480 | 14990 | 14900 | 14990 | 14900 | 105 |
| 525 | 20231116 | 105400 | 325986690 | 14900 | 14900 | 14900 | 14900 | 0 |
| 526 | 20231116 | 105300 | 325986690 | 14900 | 14890 | 14900 | 14890 | 65 |
| 527 | 20231116 | 105200 | 325018740 | 14890 | 14890 | 14890 | 14890 | 102 |
| 528 | 20231116 | 105100 | 323499960 | 14890 | 14860 | 14920 | 14860 | 460 |
| 529 | 20231116 | 105000 | 316645030 | 14910 | 14940 | 14940 | 14910 | 413 |
| 530 | 20231116 | 104900 | 310475920 | 14950 | 14940 | 14950 | 14940 | 11 |
| 531 | 20231116 | 104800 | 310311480 | 15000 | 15000 | 15000 | 15000 | 0 |
| 532 | 20231116 | 104700 | 310311480 | 15000 | 14920 | 15000 | 14920 | 360 |
| 533 | 20231116 | 104600 | 304919100 | 14920 | 14930 | 14930 | 14920 | 143 |
| 534 | 20231116 | 104500 | 302785150 | 14920 | 14920 | 14920 | 14920 | 0 |
| 535 | 20231116 | 104400 | 302785150 | 14920 | 14920 | 14920 | 14920 | 0 |
| 536 | 20231116 | 104300 | 302785150 | 14920 | 14920 | 14920 | 14920 | 0 |
| 537 | 20231116 | 104200 | 302785150 | 14920 | 14920 | 14920 | 14920 | 0 |
| 538 | 20231116 | 104100 | 302785150 | 14920 | 14920 | 14920 | 14920 | 10 |
| 539 | 20231116 | 104000 | 302635950 | 14910 | 14860 | 14910 | 14860 | 583 |
| 540 | 20231116 | 103900 | 293955880 | 14850 | 14880 | 14880 | 14850 | 543 |
| 541 | 20231116 | 103800 | 285881500 | 14880 | 14910 | 14910 | 14880 | 384 |
| 542 | 20231116 | 103700 | 280159890 | 14910 | 14970 | 14970 | 14910 | 3374 |
| 543 | 20231116 | 103600 | 229691890 | 14980 | 14980 | 14980 | 14980 | 0 |
| 544 | 20231116 | 103500 | 229691890 | 14980 | 14980 | 14980 | 14980 | 34 |
| 545 | 20231116 | 103400 | 229182570 | 14980 | 15000 | 15000 | 14980 | 1289 |
| 546 | 20231116 | 103300 | 209857020 | 15030 | 15050 | 15090 | 15010 | 2746 |
| 547 | 20231116 | 103200 | 168581720 | 15040 | 15040 | 15040 | 15040 | 30 |
| 548 | 20231116 | 103100 | 168130520 | 15040 | 15040 | 15040 | 15040 | 122 |
| 549 | 20231116 | 103000 | 166295640 | 15040 | 15050 | 15050 | 15040 | 299 |
| 550 | 20231116 | 102900 | 161798640 | 15040 | 15050 | 15050 | 15040 | 100 |
| 551 | 20231116 | 102800 | 160293690 | 15070 | 15100 | 15100 | 15070 | 287 |
| 552 | 20231116 | 102700 | 155967450 | 15100 | 15070 | 15100 | 15070 | 212 |
| 553 | 20231116 | 102600 | 152770480 | 15050 | 15050 | 15050 | 15050 | 0 |
| 554 | 20231116 | 102500 | 152770480 | 15050 | 15060 | 15060 | 15050 | 48 |
| 555 | 20231116 | 102400 | 152047850 | 15050 | 15010 | 15050 | 15010 | 121 |
| 556 | 20231116 | 102300 | 150228330 | 15000 | 15000 | 15000 | 15000 | 14 |
| 557 | 20231116 | 102200 | 150018330 | 15000 | 15090 | 15090 | 15000 | 2248 |
| 558 | 20231116 | 102100 | 116292360 | 15020 | 15000 | 15020 | 15000 | 829 |
| 559 | 20231116 | 102000 | 103840940 | 15160 | 14970 | 15160 | 14970 | 1419 |
| 560 | 20231116 | 101900 | 82533300 | 14970 | 14940 | 14970 | 14940 | 300 |
| 561 | 20231116 | 101800 | 78048430 | 14940 | 14950 | 14950 | 14940 | 2 |
| 562 | 20231116 | 101700 | 78018540 | 14950 | 14950 | 14950 | 14950 | 17 |
| 563 | 20231116 | 101600 | 77764390 | 14950 | 14920 | 14950 | 14920 | 161 |
| 564 | 20231116 | 101500 | 75360770 | 14910 | 14980 | 14980 | 14910 | 251 |
| 565 | 20231116 | 101400 | 71605980 | 14900 | 14900 | 14900 | 14900 | 13 |
| 566 | 20231116 | 101300 | 71412280 | 14900 | 14810 | 14900 | 14810 | 145 |
| 567 | 20231116 | 101200 | 69256580 | 14800 | 14800 | 14800 | 14800 | 0 |
| 568 | 20231116 | 101100 | 69256580 | 14800 | 14800 | 14800 | 14800 | 10 |
| 569 | 20231116 | 101000 | 69108580 | 14790 | 14840 | 14840 | 14790 | 1163 |
| 570 | 20231116 | 100900 | 51885860 | 14840 | 14840 | 14840 | 14840 | 0 |
| 571 | 20231116 | 100800 | 51885860 | 14840 | 14880 | 14880 | 14840 | 1309 |
| 572 | 20231116 | 100700 | 32423330 | 14880 | 14890 | 14890 | 14880 | 72 |
| 573 | 20231116 | 100600 | 31351770 | 14880 | 14960 | 14960 | 14880 | 57 |
| 574 | 20231116 | 100500 | 30503010 | 14880 | 14880 | 14880 | 14880 | 301 |
| 575 | 20231116 | 100400 | 26024130 | 14890 | 14900 | 14900 | 14870 | 778 |
| 576 | 20231116 | 100300 | 14446350 | 14970 | 14970 | 14970 | 14970 | 16 |
| 577 | 20231116 | 100200 | 14206830 | 14970 | 14970 | 14970 | 14970 | 1 |
| 578 | 20231116 | 100100 | 14191860 | 14970 | 14970 | 14970 | 14970 | 0 |
| 579 | 20231116 | 100000 | 14191860 | 14970 | 14970 | 14980 | 14870 | 948 |