33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 201900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 3453 |
| 3 | 20231116 | 201800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 4 | 20231116 | 201700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 5 | 20231116 | 201600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 6 | 20231116 | 201500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 7 | 20231116 | 201400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 8 | 20231116 | 201300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 9 | 20231116 | 201200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 10 | 20231116 | 201100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 11 | 20231116 | 201000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 12 | 20231116 | 200900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 13 | 20231116 | 200800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 14 | 20231116 | 200700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 15 | 20231116 | 200600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 16 | 20231116 | 200500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 17 | 20231116 | 200400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 18 | 20231116 | 200300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 19 | 20231116 | 200200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 20 | 20231116 | 200100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 21 | 20231116 | 200000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 22 | 20231116 | 195900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 23 | 20231116 | 195800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 24 | 20231116 | 195700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 25 | 20231116 | 195600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 26 | 20231116 | 195500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 27 | 20231116 | 195400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 28 | 20231116 | 195300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 29 | 20231116 | 195200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 30 | 20231116 | 195100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 31 | 20231116 | 195000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 32 | 20231116 | 194900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 3453 |
| 33 | 20231116 | 194800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 34 | 20231116 | 194700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 35 | 20231116 | 194600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 36 | 20231116 | 194500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 37 | 20231116 | 194400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 38 | 20231116 | 194300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 39 | 20231116 | 194200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 40 | 20231116 | 194100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 41 | 20231116 | 194000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 42 | 20231116 | 193900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 43 | 20231116 | 193800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 44 | 20231116 | 193700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 45 | 20231116 | 193600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 46 | 20231116 | 193500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 47 | 20231116 | 193400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 48 | 20231116 | 193300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 49 | 20231116 | 193200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 50 | 20231116 | 193100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 51 | 20231116 | 193000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 52 | 20231116 | 192900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 53 | 20231116 | 192800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 54 | 20231116 | 192700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 55 | 20231116 | 192600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 56 | 20231116 | 192500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 57 | 20231116 | 192400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 58 | 20231116 | 192300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 59 | 20231116 | 192200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 60 | 20231116 | 192100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 61 | 20231116 | 192000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 62 | 20231116 | 191900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 3453 |
| 63 | 20231116 | 191800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 64 | 20231116 | 191700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 65 | 20231116 | 191600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 66 | 20231116 | 191500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 67 | 20231116 | 191400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 68 | 20231116 | 191300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 69 | 20231116 | 191200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 70 | 20231116 | 191100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 71 | 20231116 | 191000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 72 | 20231116 | 190900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 73 | 20231116 | 190800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 74 | 20231116 | 190700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 75 | 20231116 | 190600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 76 | 20231116 | 190500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 77 | 20231116 | 190400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 78 | 20231116 | 190300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 79 | 20231116 | 190200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 80 | 20231116 | 190100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 81 | 20231116 | 190000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 82 | 20231116 | 185900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 83 | 20231116 | 185800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 84 | 20231116 | 185700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 85 | 20231116 | 185600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 86 | 20231116 | 185500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 87 | 20231116 | 185400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 88 | 20231116 | 185300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 89 | 20231116 | 185200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 90 | 20231116 | 185100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 91 | 20231116 | 185000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 92 | 20231116 | 184900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 3453 |
| 93 | 20231116 | 184800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 94 | 20231116 | 184700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 95 | 20231116 | 184600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 96 | 20231116 | 184500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 97 | 20231116 | 184400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 98 | 20231116 | 184300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 99 | 20231116 | 184200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 100 | 20231116 | 184100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 101 | 20231116 | 184000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 102 | 20231116 | 183900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 103 | 20231116 | 183800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 104 | 20231116 | 183700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 105 | 20231116 | 183600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 106 | 20231116 | 183500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 107 | 20231116 | 183400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 108 | 20231116 | 183300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 109 | 20231116 | 183200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 110 | 20231116 | 183100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 111 | 20231116 | 183000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 112 | 20231116 | 182900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 113 | 20231116 | 182800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 114 | 20231116 | 182700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 115 | 20231116 | 182600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 116 | 20231116 | 182500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 117 | 20231116 | 182400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 118 | 20231116 | 182300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 119 | 20231116 | 182200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 120 | 20231116 | 182100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 121 | 20231116 | 182000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 122 | 20231116 | 181900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 3453 |
| 123 | 20231116 | 181800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 124 | 20231116 | 181700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 125 | 20231116 | 181600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 126 | 20231116 | 181500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 127 | 20231116 | 181400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 128 | 20231116 | 181300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 129 | 20231116 | 181200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 130 | 20231116 | 181100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 131 | 20231116 | 181000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 132 | 20231116 | 180900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 133 | 20231116 | 180800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 134 | 20231116 | 180700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 135 | 20231116 | 180600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 136 | 20231116 | 180500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 137 | 20231116 | 180400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 138 | 20231116 | 180300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 139 | 20231116 | 180200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 140 | 20231116 | 180100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 141 | 20231116 | 180000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 142 | 20231116 | 175900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 143 | 20231116 | 175800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 144 | 20231116 | 175700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 145 | 20231116 | 175600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 146 | 20231116 | 175500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 147 | 20231116 | 175400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 148 | 20231116 | 175300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 149 | 20231116 | 175200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 150 | 20231116 | 175100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 151 | 20231116 | 175000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 152 | 20231116 | 174900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 3453 |
| 153 | 20231116 | 174800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 154 | 20231116 | 174700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 155 | 20231116 | 174600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 156 | 20231116 | 174500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 157 | 20231116 | 174400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 158 | 20231116 | 174300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 159 | 20231116 | 174200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 160 | 20231116 | 174100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 161 | 20231116 | 174000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 162 | 20231116 | 173900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 163 | 20231116 | 173800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 164 | 20231116 | 173700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 165 | 20231116 | 173600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 166 | 20231116 | 173500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 167 | 20231116 | 173400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 168 | 20231116 | 173300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 169 | 20231116 | 173200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 170 | 20231116 | 173100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 171 | 20231116 | 173000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 172 | 20231116 | 172900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 173 | 20231116 | 172800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 174 | 20231116 | 172700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 175 | 20231116 | 172600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 176 | 20231116 | 172500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 177 | 20231116 | 172400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 178 | 20231116 | 172300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 179 | 20231116 | 172200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 180 | 20231116 | 172100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 181 | 20231116 | 172000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 182 | 20231116 | 171900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 3453 |
| 183 | 20231116 | 171800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 184 | 20231116 | 171700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 185 | 20231116 | 171600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 186 | 20231116 | 171500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 187 | 20231116 | 171400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 188 | 20231116 | 171300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 189 | 20231116 | 171200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 190 | 20231116 | 171100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 191 | 20231116 | 171000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 192 | 20231116 | 170900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 193 | 20231116 | 170800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 194 | 20231116 | 170700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 195 | 20231116 | 170600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 196 | 20231116 | 170500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 197 | 20231116 | 170400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 198 | 20231116 | 170300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 199 | 20231116 | 170200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 200 | 20231116 | 170100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 201 | 20231116 | 170000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 202 | 20231116 | 165900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 203 | 20231116 | 165800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 204 | 20231116 | 165700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 205 | 20231116 | 165600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 206 | 20231116 | 165500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 207 | 20231116 | 165400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 208 | 20231116 | 165300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 209 | 20231116 | 165200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 210 | 20231116 | 165100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 211 | 20231116 | 165000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 212 | 20231116 | 164900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 3453 |
| 213 | 20231116 | 164800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 214 | 20231116 | 164700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 215 | 20231116 | 164600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 216 | 20231116 | 164500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 217 | 20231116 | 164400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 218 | 20231116 | 164300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 219 | 20231116 | 164200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 220 | 20231116 | 164100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 221 | 20231116 | 164000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 222 | 20231116 | 163900 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 223 | 20231116 | 163800 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 224 | 20231116 | 163700 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 225 | 20231116 | 163600 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 226 | 20231116 | 163500 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 227 | 20231116 | 163400 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 228 | 20231116 | 163300 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 229 | 20231116 | 163200 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 230 | 20231116 | 163100 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 0 |
| 231 | 20231116 | 163000 | 5160973460 | 14630 | 14630 | 14630 | 14630 | 3453 |
| 232 | 20231116 | 162900 | 5110456070 | 14620 | 14620 | 14620 | 14620 | 0 |
| 233 | 20231116 | 162800 | 5110456070 | 14620 | 14620 | 14620 | 14620 | 0 |
| 234 | 20231116 | 162700 | 5110456070 | 14620 | 14620 | 14620 | 14620 | 0 |
| 235 | 20231116 | 162600 | 5110456070 | 14620 | 14620 | 14620 | 14620 | 0 |
| 236 | 20231116 | 162500 | 5110456070 | 14620 | 14620 | 14620 | 14620 | 0 |
| 237 | 20231116 | 162400 | 5110456070 | 14620 | 14620 | 14620 | 14620 | 0 |
| 238 | 20231116 | 162300 | 5110456070 | 14620 | 14620 | 14620 | 14620 | 0 |
| 239 | 20231116 | 162200 | 5110456070 | 14620 | 14620 | 14620 | 14620 | 0 |
| 240 | 20231116 | 162100 | 5110456070 | 14620 | 14620 | 14620 | 14620 | 0 |
| 241 | 20231116 | 162000 | 5110456070 | 14620 | 14620 | 14620 | 14620 | 0 |
| 242 | 20231116 | 161900 | 5110456070 | 14620 | 14580 | 14620 | 14580 | 317 |
| 243 | 20231116 | 161800 | 5105829010 | 14620 | 14610 | 14620 | 14580 | 574 |
| 244 | 20231116 | 161700 | 5097450440 | 14590 | 14630 | 14630 | 14580 | 1154 |
| 245 | 20231116 | 161600 | 5080599700 | 14630 | 14620 | 14630 | 14620 | 249 |
| 246 | 20231116 | 161500 | 5076956880 | 14630 | 14630 | 14630 | 14620 | 477 |
| 247 | 20231116 | 161400 | 5069979520 | 14630 | 14630 | 14630 | 14630 | 10 |
| 248 | 20231116 | 161300 | 5069833220 | 14630 | 14620 | 14630 | 14620 | 442 |
| 249 | 20231116 | 161200 | 5063368710 | 14630 | 14620 | 14630 | 14620 | 769 |
| 250 | 20231116 | 161100 | 5052120780 | 14620 | 14620 | 14620 | 14610 | 104 |
| 251 | 20231116 | 161000 | 5050601080 | 14620 | 14620 | 14620 | 14610 | 347 |
| 252 | 20231116 | 160900 | 5045527950 | 14610 | 14610 | 14620 | 14610 | 130 |
| 253 | 20231116 | 160800 | 5043628600 | 14610 | 14620 | 14620 | 14610 | 101 |
| 254 | 20231116 | 160700 | 5042152980 | 14610 | 14600 | 14610 | 14600 | 187 |
| 255 | 20231116 | 160600 | 5039422020 | 14600 | 14600 | 14600 | 14600 | 231 |
| 256 | 20231116 | 160500 | 5036049420 | 14610 | 14600 | 14610 | 14600 | 112 |
| 257 | 20231116 | 160400 | 5034414190 | 14610 | 14610 | 14610 | 14570 | 448 |
| 258 | 20231116 | 160300 | 5027875790 | 14610 | 14600 | 14610 | 14600 | 52 |
| 259 | 20231116 | 160200 | 5027116090 | 14610 | 14610 | 14610 | 14610 | 322 |
| 260 | 20231116 | 160100 | 5022411670 | 14610 | 14580 | 14620 | 14580 | 40 |
| 261 | 20231116 | 160000 | 5021828400 | 14580 | 14590 | 14620 | 14560 | 739 |
| 262 | 20231116 | 155900 | 5011060370 | 14590 | 14570 | 14620 | 14570 | 275 |
| 263 | 20231116 | 155800 | 5007048880 | 14580 | 14620 | 14620 | 14570 | 1127 |
| 264 | 20231116 | 155700 | 4990614640 | 14590 | 14620 | 14620 | 14580 | 335 |
| 265 | 20231116 | 155600 | 4985727340 | 14590 | 14620 | 14620 | 14580 | 162 |
| 266 | 20231116 | 155500 | 4983363950 | 14590 | 14580 | 14590 | 14580 | 702 |
| 267 | 20231116 | 155400 | 4973125570 | 14590 | 14580 | 14630 | 14580 | 573 |
| 268 | 20231116 | 155300 | 4964766310 | 14590 | 14600 | 14600 | 14580 | 571 |
| 269 | 20231116 | 155200 | 4956435830 | 14600 | 14630 | 14630 | 14600 | 452 |
| 270 | 20231116 | 155100 | 4949827630 | 14600 | 14630 | 14640 | 14600 | 655 |
| 271 | 20231116 | 155000 | 4940251430 | 14620 | 14620 | 14630 | 14620 | 394 |
| 272 | 20231116 | 154900 | 4934489140 | 14630 | 14630 | 14640 | 14620 | 569 |
| 273 | 20231116 | 154800 | 4926166750 | 14630 | 14620 | 14640 | 14620 | 772 |
| 274 | 20231116 | 154700 | 4914876510 | 14610 | 14600 | 14620 | 14600 | 584 |
| 275 | 20231116 | 154600 | 4906348090 | 14600 | 14600 | 14620 | 14600 | 761 |
| 276 | 20231116 | 154500 | 4895234970 | 14610 | 14600 | 14620 | 14590 | 95 |
| 277 | 20231116 | 154400 | 4893848300 | 14590 | 14590 | 14610 | 14580 | 829 |
| 278 | 20231116 | 154300 | 4881749270 | 14580 | 14590 | 14620 | 14580 | 318 |
| 279 | 20231116 | 154200 | 4877110100 | 14580 | 14590 | 14590 | 14580 | 275 |
| 280 | 20231116 | 154100 | 4873098750 | 14620 | 14590 | 14620 | 14580 | 365 |
| 281 | 20231116 | 154000 | 4867773770 | 14590 | 14580 | 14620 | 14580 | 128 |
| 282 | 20231116 | 153900 | 4865906000 | 14620 | 14590 | 14620 | 14580 | 498 |
| 283 | 20231116 | 153800 | 4858634580 | 14580 | 14580 | 14620 | 14570 | 895 |
| 284 | 20231116 | 153700 | 4845573410 | 14580 | 14620 | 14620 | 14580 | 197 |
| 285 | 20231116 | 153600 | 4842697100 | 14610 | 14580 | 14620 | 14580 | 231 |
| 286 | 20231116 | 153500 | 4839324700 | 14620 | 14620 | 14620 | 14570 | 402 |
| 287 | 20231116 | 153400 | 4833463950 | 14610 | 14610 | 14610 | 14570 | 410 |
| 288 | 20231116 | 153300 | 4827477170 | 14580 | 14610 | 14610 | 14580 | 336 |
| 289 | 20231116 | 153200 | 4822570810 | 14570 | 14560 | 14610 | 14550 | 439 |
| 290 | 20231116 | 153100 | 4816176840 | 14610 | 14550 | 14610 | 14550 | 332 |
| 291 | 20231116 | 153000 | 4811331530 | 14550 | 14600 | 14610 | 14530 | 1382 |
| 292 | 20231116 | 152900 | 4791225760 | 14530 | 14600 | 14600 | 14530 | 1838 |
| 293 | 20231116 | 152800 | 4764502120 | 14540 | 14550 | 14610 | 14540 | 896 |
| 294 | 20231116 | 152700 | 4751451520 | 14550 | 14570 | 14570 | 14550 | 464 |
| 295 | 20231116 | 152600 | 4744696840 | 14620 | 14620 | 14620 | 14560 | 329 |
| 296 | 20231116 | 152500 | 4739891310 | 14580 | 14540 | 14620 | 14540 | 346 |
| 297 | 20231116 | 152400 | 4734850590 | 14540 | 14550 | 14580 | 14540 | 909 |
| 298 | 20231116 | 152300 | 4721623110 | 14550 | 14580 | 14580 | 14550 | 332 |
| 299 | 20231116 | 152200 | 4716784940 | 14550 | 14550 | 14580 | 14550 | 524 |
| 300 | 20231116 | 152100 | 4709153290 | 14580 | 14550 | 14580 | 14550 | 1214 |
| 301 | 20231116 | 152000 | 4691466930 | 14550 | 14580 | 14580 | 14550 | 451 |
| 302 | 20231116 | 151900 | 4684896820 | 14550 | 14610 | 14620 | 14550 | 2421 |
| 303 | 20231116 | 151800 | 4649569560 | 14610 | 14630 | 14630 | 14600 | 1622 |
| 304 | 20231116 | 151700 | 4625859100 | 14620 | 14590 | 14620 | 14590 | 1224 |
| 305 | 20231116 | 151600 | 4607983100 | 14580 | 14580 | 14590 | 14580 | 968 |
| 306 | 20231116 | 151500 | 4593865360 | 14580 | 14560 | 14580 | 14550 | 622 |
| 307 | 20231116 | 151400 | 4584807340 | 14560 | 14560 | 14560 | 14540 | 350 |
| 308 | 20231116 | 151300 | 4579712990 | 14540 | 14530 | 14550 | 14530 | 722 |
| 309 | 20231116 | 151200 | 4569217820 | 14540 | 14530 | 14570 | 14530 | 349 |
| 310 | 20231116 | 151100 | 4564136730 | 14530 | 14550 | 14570 | 14530 | 764 |
| 311 | 20231116 | 151000 | 4553022360 | 14530 | 14530 | 14540 | 14530 | 559 |
| 312 | 20231116 | 150900 | 4544897470 | 14530 | 14550 | 14550 | 14530 | 345 |
| 313 | 20231116 | 150800 | 4539879600 | 14530 | 14530 | 14550 | 14530 | 861 |
| 314 | 20231116 | 150700 | 4527369250 | 14550 | 14530 | 14560 | 14530 | 419 |
| 315 | 20231116 | 150600 | 4521273690 | 14540 | 14520 | 14560 | 14520 | 95 |
| 316 | 20231116 | 150500 | 4519893640 | 14560 | 14530 | 14560 | 14520 | 750 |
| 317 | 20231116 | 150400 | 4508990580 | 14530 | 14560 | 14560 | 14520 | 419 |
| 318 | 20231116 | 150300 | 4502896210 | 14520 | 14570 | 14570 | 14510 | 125 |
| 319 | 20231116 | 150200 | 4501081510 | 14560 | 14570 | 14570 | 14510 | 458 |
| 320 | 20231116 | 150100 | 4494428450 | 14530 | 14530 | 14570 | 14530 | 292 |
| 321 | 20231116 | 150000 | 4490185590 | 14530 | 14530 | 14530 | 14520 | 565 |
| 322 | 20231116 | 145900 | 4481976530 | 14520 | 14570 | 14570 | 14520 | 889 |
| 323 | 20231116 | 145800 | 4469063870 | 14530 | 14530 | 14530 | 14530 | 85 |
| 324 | 20231116 | 145700 | 4467828820 | 14520 | 14530 | 14530 | 14520 | 600 |
| 325 | 20231116 | 145600 | 4459112380 | 14530 | 14530 | 14530 | 14530 | 115 |
| 326 | 20231116 | 145500 | 4457441430 | 14530 | 14580 | 14590 | 14530 | 87 |
| 327 | 20231116 | 145400 | 4456177210 | 14530 | 14560 | 14560 | 14520 | 494 |
| 328 | 20231116 | 145300 | 4448994240 | 14600 | 14600 | 14600 | 14550 | 206 |
| 329 | 20231116 | 145200 | 4445996590 | 14600 | 14610 | 14610 | 14540 | 91 |
| 330 | 20231116 | 145100 | 4444672560 | 14540 | 14600 | 14610 | 14530 | 8863 |
| 331 | 20231116 | 145000 | 4315867280 | 14550 | 14550 | 14600 | 14550 | 153 |
| 332 | 20231116 | 144900 | 4313640980 | 14600 | 14550 | 14600 | 14540 | 226 |
| 333 | 20231116 | 144800 | 4310347640 | 14600 | 14580 | 14600 | 14520 | 436 |
| 334 | 20231116 | 144700 | 4304001530 | 14600 | 14550 | 14600 | 14500 | 1805 |
| 335 | 20231116 | 144600 | 4277714950 | 14510 | 14520 | 14520 | 14510 | 2009 |
| 336 | 20231116 | 144500 | 4248557960 | 14520 | 14530 | 14560 | 14520 | 163 |
| 337 | 20231116 | 144400 | 4246189850 | 14540 | 14580 | 14580 | 14510 | 531 |
| 338 | 20231116 | 144300 | 4238472810 | 14510 | 14520 | 14580 | 14510 | 1554 |
| 339 | 20231116 | 144200 | 4215914950 | 14520 | 14590 | 14590 | 14520 | 126 |
| 340 | 20231116 | 144100 | 4214082460 | 14590 | 14530 | 14590 | 14520 | 586 |
| 341 | 20231116 | 144000 | 4205538390 | 14520 | 14540 | 14590 | 14520 | 1202 |
| 342 | 20231116 | 143900 | 4188045920 | 14590 | 14540 | 14590 | 14530 | 123 |
| 343 | 20231116 | 143800 | 4186256370 | 14530 | 14530 | 14590 | 14530 | 102 |
| 344 | 20231116 | 143700 | 4184773150 | 14590 | 14540 | 14600 | 14500 | 967 |
| 345 | 20231116 | 143600 | 4170701620 | 14500 | 14540 | 14540 | 14490 | 132 |
| 346 | 20231116 | 143500 | 4168786420 | 14490 | 14480 | 14540 | 14480 | 599 |
| 347 | 20231116 | 143400 | 4160098210 | 14530 | 14480 | 14530 | 14480 | 121 |
| 348 | 20231116 | 143300 | 4158344230 | 14530 | 14530 | 14530 | 14480 | 286 |
| 349 | 20231116 | 143200 | 4154194150 | 14470 | 14480 | 14530 | 14470 | 354 |
| 350 | 20231116 | 143100 | 4149070610 | 14540 | 14470 | 14540 | 14470 | 367 |
| 351 | 20231116 | 143000 | 4143756980 | 14540 | 14550 | 14550 | 14460 | 206 |
| 352 | 20231116 | 142900 | 4140771980 | 14550 | 14490 | 14550 | 14470 | 580 |
| 353 | 20231116 | 142800 | 4132359150 | 14550 | 14480 | 14550 | 14480 | 125 |
| 354 | 20231116 | 142700 | 4130546060 | 14480 | 14520 | 14580 | 14480 | 3957 |
| 355 | 20231116 | 142600 | 4073169150 | 14520 | 14550 | 14580 | 14520 | 773 |
| 356 | 20231116 | 142500 | 4061937130 | 14550 | 14580 | 14590 | 14540 | 263 |
| 357 | 20231116 | 142400 | 4058107600 | 14590 | 14540 | 14590 | 14530 | 495 |
| 358 | 20231116 | 142300 | 4050908640 | 14540 | 14550 | 14550 | 14520 | 140 |
| 359 | 20231116 | 142200 | 4048875190 | 14590 | 14520 | 14590 | 14520 | 179 |
| 360 | 20231116 | 142100 | 4046272750 | 14520 | 14530 | 14590 | 14520 | 991 |
| 361 | 20231116 | 142000 | 4031853070 | 14530 | 14520 | 14580 | 14520 | 179 |
| 362 | 20231116 | 141900 | 4029252340 | 14580 | 14580 | 14580 | 14520 | 121 |
| 363 | 20231116 | 141800 | 4027492510 | 14530 | 14560 | 14580 | 14520 | 1461 |
| 364 | 20231116 | 141700 | 4006228660 | 14520 | 14520 | 14560 | 14520 | 146 |
| 365 | 20231116 | 141600 | 4004107940 | 14560 | 14520 | 14560 | 14520 | 858 |
| 366 | 20231116 | 141500 | 3991649740 | 14520 | 14560 | 14560 | 14520 | 168 |
| 367 | 20231116 | 141400 | 3989210300 | 14530 | 14530 | 14570 | 14530 | 686 |
| 368 | 20231116 | 141300 | 3979238720 | 14530 | 14570 | 14570 | 14530 | 473 |
| 369 | 20231116 | 141200 | 3972364520 | 14540 | 14540 | 14570 | 14540 | 127 |
| 370 | 20231116 | 141100 | 3970517910 | 14570 | 14550 | 14570 | 14540 | 87 |
| 371 | 20231116 | 141000 | 3969252480 | 14570 | 14550 | 14570 | 14540 | 650 |
| 372 | 20231116 | 140900 | 3959798140 | 14550 | 14540 | 14550 | 14540 | 349 |
| 373 | 20231116 | 140800 | 3954723660 | 14540 | 14540 | 14550 | 14540 | 180 |
| 374 | 20231116 | 140700 | 3952106410 | 14540 | 14550 | 14570 | 14540 | 344 |
| 375 | 20231116 | 140600 | 3947100660 | 14550 | 14550 | 14580 | 14550 | 150 |
| 376 | 20231116 | 140500 | 3944917970 | 14550 | 14540 | 14550 | 14530 | 358 |
| 377 | 20231116 | 140400 | 3939712830 | 14540 | 14540 | 14540 | 14540 | 217 |
| 378 | 20231116 | 140300 | 3936557650 | 14540 | 14550 | 14550 | 14540 | 161 |
| 379 | 20231116 | 140200 | 3934216440 | 14540 | 14550 | 14550 | 14540 | 423 |
| 380 | 20231116 | 140100 | 3928065490 | 14540 | 14540 | 14540 | 14540 | 86 |
| 381 | 20231116 | 140000 | 3926815050 | 14540 | 14540 | 14590 | 14540 | 104 |
| 382 | 20231116 | 135900 | 3925301850 | 14540 | 14540 | 14540 | 14540 | 399 |
| 383 | 20231116 | 135800 | 3919500390 | 14540 | 14540 | 14600 | 14540 | 126 |
| 384 | 20231116 | 135700 | 3917668080 | 14600 | 14530 | 14600 | 14530 | 145 |
| 385 | 20231116 | 135600 | 3915559440 | 14530 | 14530 | 14610 | 14510 | 1224 |
| 386 | 20231116 | 135500 | 3897723950 | 14530 | 14550 | 14590 | 14510 | 111 |
| 387 | 20231116 | 135400 | 3896110990 | 14600 | 14490 | 14600 | 14490 | 5029 |
| 388 | 20231116 | 135300 | 3822999250 | 14540 | 14480 | 14540 | 14480 | 2784 |
| 389 | 20231116 | 135200 | 3782545150 | 14500 | 14480 | 14500 | 14470 | 155 |
| 390 | 20231116 | 135100 | 3780301080 | 14460 | 14460 | 14500 | 14460 | 362 |
| 391 | 20231116 | 135000 | 3775062970 | 14500 | 14470 | 14500 | 14460 | 86 |
| 392 | 20231116 | 134900 | 3773819250 | 14460 | 14460 | 14510 | 14450 | 154 |
| 393 | 20231116 | 134800 | 3771593350 | 14510 | 14460 | 14510 | 14450 | 426 |
| 394 | 20231116 | 134700 | 3765434120 | 14460 | 14460 | 14470 | 14460 | 85 |
| 395 | 20231116 | 134600 | 3764205000 | 14450 | 14450 | 14470 | 14450 | 341 |
| 396 | 20231116 | 134500 | 3759277530 | 14470 | 14450 | 14470 | 14450 | 150 |
| 397 | 20231116 | 134400 | 3757110010 | 14450 | 14450 | 14470 | 14450 | 358 |
| 398 | 20231116 | 134300 | 3751934860 | 14470 | 14500 | 14500 | 14450 | 1594 |
| 399 | 20231116 | 134200 | 3728883070 | 14510 | 14470 | 14510 | 14470 | 151 |
| 400 | 20231116 | 134100 | 3726698060 | 14470 | 14510 | 14510 | 14470 | 85 |
| 401 | 20231116 | 134000 | 3725468070 | 14470 | 14510 | 14510 | 14470 | 354 |
| 402 | 20231116 | 133900 | 3720341940 | 14480 | 14480 | 14510 | 14480 | 411 |
| 403 | 20231116 | 133800 | 3714387110 | 14490 | 14490 | 14500 | 14490 | 149 |
| 404 | 20231116 | 133700 | 3712228040 | 14500 | 14470 | 14510 | 14470 | 592 |
| 405 | 20231116 | 133600 | 3703645740 | 14460 | 14470 | 14490 | 14460 | 90 |
| 406 | 20231116 | 133500 | 3702344180 | 14460 | 14500 | 14500 | 14460 | 483 |
| 407 | 20231116 | 133400 | 3695353030 | 14500 | 14520 | 14520 | 14500 | 449 |
| 408 | 20231116 | 133300 | 3688840840 | 14530 | 14520 | 14540 | 14520 | 208 |
| 409 | 20231116 | 133200 | 3685820650 | 14540 | 14540 | 14540 | 14520 | 432 |
| 410 | 20231116 | 133100 | 3679547710 | 14540 | 14550 | 14550 | 14510 | 446 |
| 411 | 20231116 | 133000 | 3673069160 | 14550 | 14550 | 14550 | 14520 | 580 |
| 412 | 20231116 | 132900 | 3664632660 | 14570 | 14550 | 14570 | 14490 | 4673 |
| 413 | 20231116 | 132800 | 3596667580 | 14550 | 14500 | 14550 | 14490 | 1406 |
| 414 | 20231116 | 132700 | 3576232430 | 14500 | 14500 | 14510 | 14460 | 3592 |
| 415 | 20231116 | 132600 | 3524227200 | 14470 | 14470 | 14500 | 14470 | 346 |
| 416 | 20231116 | 132500 | 3519220400 | 14460 | 14470 | 14500 | 14460 | 1190 |
| 417 | 20231116 | 132400 | 3501981380 | 14460 | 14430 | 14470 | 14430 | 600 |
| 418 | 20231116 | 132300 | 3493315610 | 14460 | 14450 | 14460 | 14430 | 300 |
| 419 | 20231116 | 132200 | 3488982240 | 14440 | 14410 | 14440 | 14410 | 533 |
| 420 | 20231116 | 132100 | 3481292500 | 14410 | 14410 | 14410 | 14400 | 776 |
| 421 | 20231116 | 132000 | 3470114890 | 14410 | 14400 | 14430 | 14400 | 351 |
| 422 | 20231116 | 131900 | 3465057670 | 14420 | 14400 | 14420 | 14400 | 650 |
| 423 | 20231116 | 131800 | 3455688460 | 14410 | 14410 | 14420 | 14400 | 548 |
| 424 | 20231116 | 131700 | 3447794740 | 14420 | 14400 | 14420 | 14400 | 463 |
| 425 | 20231116 | 131600 | 3441123790 | 14400 | 14400 | 14410 | 14400 | 245 |
| 426 | 20231116 | 131500 | 3437595740 | 14400 | 14400 | 14420 | 14400 | 391 |
| 427 | 20231116 | 131400 | 3431964570 | 14420 | 14400 | 14420 | 14380 | 263 |
| 428 | 20231116 | 131300 | 3428178560 | 14420 | 14380 | 14420 | 14380 | 418 |
| 429 | 20231116 | 131200 | 3422165960 | 14390 | 14400 | 14420 | 14380 | 968 |
| 430 | 20231116 | 131100 | 3408224640 | 14380 | 14380 | 14400 | 14380 | 365 |
| 431 | 20231116 | 131000 | 3402975790 | 14400 | 14400 | 14400 | 14380 | 338 |
| 432 | 20231116 | 130900 | 3398115270 | 14390 | 14380 | 14390 | 14380 | 273 |
| 433 | 20231116 | 130800 | 3394187800 | 14390 | 14380 | 14390 | 14380 | 156 |
| 434 | 20231116 | 130700 | 3391944510 | 14390 | 14390 | 14410 | 14380 | 1336 |
| 435 | 20231116 | 130600 | 3372724740 | 14390 | 14390 | 14400 | 14380 | 1586 |
| 436 | 20231116 | 130500 | 3349902900 | 14400 | 14390 | 14400 | 14390 | 471 |
| 437 | 20231116 | 130400 | 3343125180 | 14390 | 14410 | 14410 | 14390 | 639 |
| 438 | 20231116 | 130300 | 3333925510 | 14410 | 14390 | 14410 | 14380 | 95 |
| 439 | 20231116 | 130200 | 3332559250 | 14390 | 14400 | 14410 | 14370 | 860 |
| 440 | 20231116 | 130100 | 3320187170 | 14380 | 14370 | 14410 | 14370 | 458 |
| 441 | 20231116 | 130000 | 3313600850 | 14410 | 14370 | 14410 | 14370 | 364 |
| 442 | 20231116 | 125900 | 3308369810 | 14370 | 14380 | 14410 | 14370 | 995 |
| 443 | 20231116 | 125800 | 3294066710 | 14420 | 14390 | 14420 | 14370 | 110 |
| 444 | 20231116 | 125700 | 3292485310 | 14370 | 14370 | 14390 | 14360 | 684 |
| 445 | 20231116 | 125600 | 3282656350 | 14390 | 14390 | 14390 | 14370 | 1013 |
| 446 | 20231116 | 125500 | 3268085940 | 14390 | 14380 | 14390 | 14360 | 200 |
| 447 | 20231116 | 125400 | 3265211230 | 14380 | 14370 | 14380 | 14360 | 350 |
| 448 | 20231116 | 125300 | 3260185040 | 14370 | 14360 | 14370 | 14360 | 246 |
| 449 | 20231116 | 125200 | 3256651430 | 14360 | 14360 | 14360 | 14350 | 806 |
| 450 | 20231116 | 125100 | 3245077640 | 14360 | 14370 | 14390 | 14360 | 395 |
| 451 | 20231116 | 125000 | 3239404890 | 14360 | 14380 | 14390 | 14360 | 199 |
| 452 | 20231116 | 124900 | 3236545630 | 14360 | 14360 | 14360 | 14350 | 277 |
| 453 | 20231116 | 124800 | 3232569700 | 14350 | 14360 | 14360 | 14350 | 520 |
| 454 | 20231116 | 124700 | 3225102920 | 14360 | 14370 | 14370 | 14360 | 480 |
| 455 | 20231116 | 124600 | 3218206920 | 14390 | 14360 | 14390 | 14350 | 105 |
| 456 | 20231116 | 124500 | 3216699100 | 14360 | 14370 | 14390 | 14360 | 361 |
| 457 | 20231116 | 124400 | 3211515090 | 14370 | 14370 | 14370 | 14360 | 290 |
| 458 | 20231116 | 124300 | 3207348640 | 14360 | 14370 | 14370 | 14360 | 266 |
| 459 | 20231116 | 124200 | 3203528010 | 14380 | 14390 | 14390 | 14380 | 212 |
| 460 | 20231116 | 124100 | 3200478910 | 14390 | 14400 | 14400 | 14380 | 1069 |
| 461 | 20231116 | 124000 | 3185100100 | 14390 | 14420 | 14430 | 14390 | 555 |
| 462 | 20231116 | 123900 | 3177097660 | 14420 | 14420 | 14430 | 14410 | 237 |
| 463 | 20231116 | 123800 | 3173681500 | 14420 | 14410 | 14430 | 14410 | 390 |
| 464 | 20231116 | 123700 | 3168058170 | 14410 | 14420 | 14420 | 14410 | 1067 |
| 465 | 20231116 | 123600 | 3152680610 | 14420 | 14380 | 14420 | 14380 | 543 |
| 466 | 20231116 | 123500 | 3144859640 | 14370 | 14310 | 14370 | 14300 | 4992 |
| 467 | 20231116 | 123400 | 3073351490 | 14300 | 14310 | 14320 | 14300 | 5697 |
| 468 | 20231116 | 123300 | 2991862640 | 14310 | 14340 | 14340 | 14310 | 3029 |
| 469 | 20231116 | 123200 | 2948475840 | 14340 | 14370 | 14370 | 14340 | 5568 |
| 470 | 20231116 | 123100 | 2868586650 | 14370 | 14370 | 14380 | 14370 | 1206 |
| 471 | 20231116 | 123000 | 2851255480 | 14380 | 14390 | 14400 | 14370 | 3015 |
| 472 | 20231116 | 122900 | 2807887890 | 14390 | 14390 | 14400 | 14380 | 1164 |
| 473 | 20231116 | 122800 | 2791137930 | 14390 | 14400 | 14400 | 14390 | 599 |
| 474 | 20231116 | 122700 | 2782516420 | 14390 | 14390 | 14400 | 14390 | 285 |
| 475 | 20231116 | 122600 | 2778414950 | 14390 | 14400 | 14400 | 14390 | 398 |
| 476 | 20231116 | 122500 | 2772687640 | 14390 | 14400 | 14410 | 14390 | 1118 |
| 477 | 20231116 | 122400 | 2756588860 | 14390 | 14400 | 14410 | 14380 | 2328 |
| 478 | 20231116 | 122300 | 2723071040 | 14400 | 14420 | 14430 | 14400 | 1822 |
| 479 | 20231116 | 122200 | 2696807530 | 14420 | 14420 | 14450 | 14410 | 769 |
| 480 | 20231116 | 122100 | 2685705530 | 14420 | 14440 | 14440 | 14420 | 1962 |
| 481 | 20231116 | 122000 | 2657394870 | 14440 | 14440 | 14440 | 14400 | 11503 |
| 482 | 20231116 | 121900 | 2491509210 | 14450 | 14460 | 14460 | 14440 | 1942 |
| 483 | 20231116 | 121800 | 2463439070 | 14460 | 14480 | 14480 | 14460 | 1636 |
| 484 | 20231116 | 121700 | 2439754480 | 14480 | 14500 | 14500 | 14480 | 523 |
| 485 | 20231116 | 121600 | 2432180990 | 14480 | 14530 | 14530 | 14480 | 4262 |
| 486 | 20231116 | 121500 | 2370358050 | 14520 | 14540 | 14540 | 14520 | 2602 |
| 487 | 20231116 | 121400 | 2332551210 | 14550 | 14550 | 14570 | 14540 | 894 |
| 488 | 20231116 | 121300 | 2319545830 | 14550 | 14560 | 14600 | 14550 | 834 |
| 489 | 20231116 | 121200 | 2307385850 | 14550 | 14580 | 14590 | 14550 | 667 |
| 490 | 20231116 | 121100 | 2297663460 | 14550 | 14600 | 14600 | 14550 | 185 |
| 491 | 20231116 | 121000 | 2294966660 | 14540 | 14560 | 14560 | 14540 | 2375 |
| 492 | 20231116 | 120900 | 2260409090 | 14560 | 14570 | 14570 | 14560 | 1194 |
| 493 | 20231116 | 120800 | 2243021380 | 14570 | 14580 | 14600 | 14570 | 389 |
| 494 | 20231116 | 120700 | 2237352810 | 14580 | 14610 | 14610 | 14560 | 4015 |
| 495 | 20231116 | 120600 | 2178762230 | 14610 | 14620 | 14630 | 14610 | 1022 |
| 496 | 20231116 | 120500 | 2163820350 | 14620 | 14620 | 14630 | 14620 | 216 |
| 497 | 20231116 | 120400 | 2160662150 | 14620 | 14620 | 14620 | 14620 | 335 |
| 498 | 20231116 | 120300 | 2155764450 | 14660 | 14620 | 14660 | 14620 | 604 |
| 499 | 20231116 | 120200 | 2146914450 | 14620 | 14620 | 14620 | 14620 | 501 |
| 500 | 20231116 | 120100 | 2139589830 | 14680 | 14640 | 14680 | 14620 | 567 |
| 501 | 20231116 | 120000 | 2131297810 | 14630 | 14630 | 14650 | 14630 | 84 |
| 502 | 20231116 | 115900 | 2130068850 | 14630 | 14630 | 14670 | 14630 | 639 |
| 503 | 20231116 | 115800 | 2120708390 | 14660 | 14650 | 14660 | 14630 | 181 |
| 504 | 20231116 | 115700 | 2118059450 | 14650 | 14670 | 14670 | 14650 | 233 |
| 505 | 20231116 | 115600 | 2114645960 | 14670 | 14650 | 14670 | 14640 | 678 |
| 506 | 20231116 | 115500 | 2104713620 | 14670 | 14650 | 14670 | 14650 | 443 |
| 507 | 20231116 | 115400 | 2098221440 | 14650 | 14660 | 14670 | 14650 | 281 |
| 508 | 20231116 | 115300 | 2094102780 | 14660 | 14700 | 14700 | 14660 | 1904 |
| 509 | 20231116 | 115200 | 2066149950 | 14700 | 14690 | 14700 | 14690 | 426 |
| 510 | 20231116 | 115100 | 2059892000 | 14690 | 14690 | 14690 | 14690 | 441 |
| 511 | 20231116 | 115000 | 2053413710 | 14690 | 14690 | 14690 | 14690 | 88 |
| 512 | 20231116 | 114900 | 2052120990 | 14690 | 14700 | 14700 | 14690 | 698 |
| 513 | 20231116 | 114800 | 2041864390 | 14700 | 14700 | 14700 | 14700 | 497 |
| 514 | 20231116 | 114700 | 2034558490 | 14700 | 14700 | 14700 | 14700 | 86 |
| 515 | 20231116 | 114600 | 2033294290 | 14700 | 14700 | 14740 | 14700 | 125 |
| 516 | 20231116 | 114500 | 2031456750 | 14700 | 14700 | 14700 | 14700 | 413 |
| 517 | 20231116 | 114400 | 2025385650 | 14700 | 14710 | 14730 | 14700 | 88 |
| 518 | 20231116 | 114300 | 2024091880 | 14720 | 14690 | 14720 | 14690 | 135 |
| 519 | 20231116 | 114200 | 2022107220 | 14690 | 14700 | 14700 | 14690 | 410 |
| 520 | 20231116 | 114100 | 2016084290 | 14700 | 14700 | 14720 | 14700 | 208 |
| 521 | 20231116 | 114000 | 2013025990 | 14700 | 14720 | 14720 | 14700 | 334 |
| 522 | 20231116 | 113900 | 2008112870 | 14720 | 14720 | 14740 | 14720 | 105 |
| 523 | 20231116 | 113800 | 2006567130 | 14710 | 14700 | 14710 | 14700 | 156 |
| 524 | 20231116 | 113700 | 2004273530 | 14700 | 14740 | 14740 | 14690 | 379 |
| 525 | 20231116 | 113600 | 1998705500 | 14690 | 14690 | 14700 | 14690 | 83 |
| 526 | 20231116 | 113500 | 1997486130 | 14690 | 14690 | 14740 | 14680 | 385 |
| 527 | 20231116 | 113400 | 1991827560 | 14680 | 14690 | 14690 | 14680 | 649 |
| 528 | 20231116 | 113300 | 1982294170 | 14690 | 14690 | 14690 | 14680 | 83 |
| 529 | 20231116 | 113200 | 1981075050 | 14690 | 14720 | 14750 | 14680 | 440 |
| 530 | 20231116 | 113100 | 1974607930 | 14710 | 14750 | 14750 | 14700 | 1089 |
| 531 | 20231116 | 113000 | 1958558250 | 14750 | 14770 | 14780 | 14750 | 1272 |
| 532 | 20231116 | 112900 | 1939783780 | 14780 | 14780 | 14780 | 14770 | 839 |
| 533 | 20231116 | 112800 | 1927389380 | 14790 | 14790 | 14790 | 14780 | 629 |
| 534 | 20231116 | 112700 | 1918091320 | 14790 | 14810 | 14820 | 14790 | 262 |
| 535 | 20231116 | 112600 | 1914212550 | 14810 | 14790 | 14810 | 14790 | 274 |
| 536 | 20231116 | 112500 | 1910158090 | 14800 | 14820 | 14820 | 14800 | 96 |
| 537 | 20231116 | 112400 | 1908735400 | 14820 | 14800 | 14820 | 14790 | 279 |
| 538 | 20231116 | 112300 | 1904605330 | 14800 | 14810 | 14810 | 14800 | 1045 |
| 539 | 20231116 | 112200 | 1889139190 | 14810 | 14790 | 14810 | 14790 | 520 |
| 540 | 20231116 | 112100 | 1881445460 | 14790 | 14770 | 14790 | 14770 | 124 |
| 541 | 20231116 | 112000 | 1879611900 | 14770 | 14780 | 14780 | 14760 | 275 |
| 542 | 20231116 | 111900 | 1875551480 | 14780 | 14790 | 14800 | 14780 | 578 |
| 543 | 20231116 | 111800 | 1867002420 | 14780 | 14780 | 14780 | 14780 | 73 |
| 544 | 20231116 | 111700 | 1865923480 | 14760 | 14790 | 14790 | 14750 | 459 |
| 545 | 20231116 | 111600 | 1859149230 | 14790 | 14790 | 14800 | 14790 | 238 |
| 546 | 20231116 | 111500 | 1855627650 | 14800 | 14750 | 14800 | 14750 | 2337 |
| 547 | 20231116 | 111400 | 1821097710 | 14750 | 14710 | 14750 | 14710 | 467 |
| 548 | 20231116 | 111300 | 1814222020 | 14710 | 14700 | 14750 | 14700 | 1269 |
| 549 | 20231116 | 111200 | 1795520530 | 14700 | 14710 | 14730 | 14700 | 345 |
| 550 | 20231116 | 111100 | 1790447220 | 14730 | 14700 | 14740 | 14700 | 901 |
| 551 | 20231116 | 111000 | 1777190990 | 14700 | 14690 | 14710 | 14640 | 809 |
| 552 | 20231116 | 110900 | 1765304070 | 14690 | 14670 | 14690 | 14670 | 184 |
| 553 | 20231116 | 110800 | 1762603050 | 14600 | 14600 | 14600 | 14600 | 0 |
| 554 | 20231116 | 110700 | 1762603050 | 14600 | 14610 | 14670 | 14600 | 1307 |
| 555 | 20231116 | 110600 | 1743485470 | 14630 | 14610 | 14650 | 14610 | 680 |
| 556 | 20231116 | 110500 | 1733542560 | 14610 | 14590 | 14610 | 14590 | 188 |
| 557 | 20231116 | 110400 | 1730797760 | 14590 | 14590 | 14590 | 14590 | 48 |
| 558 | 20231116 | 110300 | 1730097440 | 14590 | 14580 | 14620 | 14580 | 818 |
| 559 | 20231116 | 110200 | 1718154940 | 14590 | 14580 | 14590 | 14580 | 21 |
| 560 | 20231116 | 110100 | 1717848570 | 14580 | 14530 | 14580 | 14530 | 471 |
| 561 | 20231116 | 110000 | 1710993190 | 14530 | 14520 | 14530 | 14520 | 379 |
| 562 | 20231116 | 105900 | 1705487500 | 14530 | 14480 | 14530 | 14470 | 1650 |
| 563 | 20231116 | 105800 | 1681589590 | 14470 | 14480 | 14480 | 14470 | 649 |
| 564 | 20231116 | 105700 | 1672196950 | 14480 | 14520 | 14520 | 14470 | 250 |
| 565 | 20231116 | 105600 | 1668576390 | 14510 | 14490 | 14520 | 14490 | 187 |
| 566 | 20231116 | 105500 | 1665862370 | 14490 | 14490 | 14510 | 14490 | 260 |
| 567 | 20231116 | 105400 | 1662090070 | 14490 | 14510 | 14530 | 14490 | 2176 |
| 568 | 20231116 | 105300 | 1630549960 | 14500 | 14460 | 14520 | 14460 | 3081 |
| 569 | 20231116 | 105200 | 1585887070 | 14470 | 14450 | 14470 | 14440 | 522 |
| 570 | 20231116 | 105100 | 1578340620 | 14450 | 14490 | 14490 | 14430 | 1554 |
| 571 | 20231116 | 105000 | 1555870440 | 14500 | 14530 | 14530 | 14500 | 2448 |
| 572 | 20231116 | 104900 | 1520360460 | 14530 | 14590 | 14590 | 14520 | 3605 |
| 573 | 20231116 | 104800 | 1467926920 | 14580 | 14590 | 14590 | 14580 | 233 |
| 574 | 20231116 | 104700 | 1464529750 | 14600 | 14600 | 14610 | 14570 | 922 |
| 575 | 20231116 | 104600 | 1451078830 | 14600 | 14630 | 14640 | 14600 | 104 |
| 576 | 20231116 | 104500 | 1449559640 | 14600 | 14640 | 14640 | 14600 | 1404 |
| 577 | 20231116 | 104400 | 1429048490 | 14630 | 14640 | 14640 | 14630 | 197 |
| 578 | 20231116 | 104300 | 1426166330 | 14630 | 14640 | 14650 | 14630 | 471 |
| 579 | 20231116 | 104200 | 1419270660 | 14640 | 14620 | 14640 | 14620 | 166 |
| 580 | 20231116 | 104100 | 1416843720 | 14620 | 14580 | 14620 | 14580 | 1405 |
| 581 | 20231116 | 104000 | 1396341710 | 14580 | 14560 | 14590 | 14550 | 5224 |
| 582 | 20231116 | 103900 | 1320286050 | 14590 | 14560 | 14590 | 14540 | 8247 |
| 583 | 20231116 | 103800 | 1200106960 | 14570 | 14610 | 14610 | 14560 | 4177 |
| 584 | 20231116 | 103700 | 1139195730 | 14610 | 14640 | 14650 | 14610 | 4663 |
| 585 | 20231116 | 103600 | 1070976350 | 14640 | 14670 | 14700 | 14620 | 3257 |
| 586 | 20231116 | 103500 | 1023230090 | 14670 | 14760 | 14780 | 14670 | 10850 |
| 587 | 20231116 | 103400 | 863619350 | 14770 | 14760 | 14770 | 14750 | 1090 |
| 588 | 20231116 | 103300 | 847526970 | 14760 | 14760 | 14800 | 14760 | 414 |
| 589 | 20231116 | 103200 | 841416250 | 14760 | 14760 | 14800 | 14760 | 213 |
| 590 | 20231116 | 103100 | 838270640 | 14800 | 14810 | 14810 | 14750 | 148 |
| 591 | 20231116 | 103000 | 836081400 | 14810 | 14760 | 14810 | 14750 | 286 |
| 592 | 20231116 | 102900 | 831861330 | 14750 | 14750 | 14770 | 14740 | 658 |
| 593 | 20231116 | 102800 | 822153560 | 14750 | 14770 | 14830 | 14750 | 3436 |
| 594 | 20231116 | 102700 | 771450940 | 14770 | 14800 | 14800 | 14770 | 1089 |
| 595 | 20231116 | 102600 | 755348200 | 14840 | 14810 | 14840 | 14790 | 1533 |
| 596 | 20231116 | 102500 | 732661040 | 14790 | 14850 | 14850 | 14790 | 1567 |
| 597 | 20231116 | 102400 | 709473580 | 14850 | 14800 | 14850 | 14790 | 1219 |
| 598 | 20231116 | 102300 | 691431130 | 14790 | 14830 | 14830 | 14750 | 4189 |
| 599 | 20231116 | 102200 | 629542360 | 14820 | 14860 | 14860 | 14820 | 950 |
| 600 | 20231116 | 102100 | 615439110 | 14860 | 14900 | 14900 | 14860 | 5998 |
| 601 | 20231116 | 102000 | 526209950 | 14910 | 14970 | 14970 | 14900 | 2347 |
| 602 | 20231116 | 101900 | 491188560 | 14970 | 14930 | 14970 | 14920 | 1933 |
| 603 | 20231116 | 101800 | 462309970 | 14930 | 14950 | 14970 | 14930 | 545 |
| 604 | 20231116 | 101700 | 454171720 | 14940 | 14960 | 14960 | 14940 | 925 |
| 605 | 20231116 | 101600 | 440344710 | 14960 | 14980 | 14980 | 14950 | 134 |
| 606 | 20231116 | 101500 | 438339060 | 14980 | 14930 | 14980 | 14930 | 311 |
| 607 | 20231116 | 101400 | 433688680 | 14930 | 14930 | 14950 | 14930 | 958 |
| 608 | 20231116 | 101300 | 419378650 | 14940 | 14950 | 14970 | 14930 | 2789 |
| 609 | 20231116 | 101200 | 377702280 | 14960 | 14920 | 14970 | 14920 | 380 |
| 610 | 20231116 | 101100 | 372025110 | 14920 | 14890 | 14990 | 14890 | 417 |
| 611 | 20231116 | 101000 | 365809450 | 14870 | 15000 | 15000 | 14870 | 6628 |
| 612 | 20231116 | 100900 | 266829960 | 15000 | 15030 | 15030 | 15000 | 3049 |
| 613 | 20231116 | 100800 | 221050780 | 15030 | 15130 | 15210 | 15030 | 3235 |
| 614 | 20231116 | 100700 | 172220670 | 15190 | 15190 | 15220 | 15140 | 799 |
| 615 | 20231116 | 100600 | 160107290 | 15160 | 15220 | 15230 | 15160 | 640 |
| 616 | 20231116 | 100500 | 150394330 | 15220 | 15150 | 15220 | 15140 | 990 |
| 617 | 20231116 | 100400 | 135396750 | 15150 | 15170 | 15170 | 15150 | 2327 |
| 618 | 20231116 | 100300 | 100132050 | 15170 | 15200 | 15260 | 15170 | 1518 |
| 619 | 20231116 | 100200 | 77081710 | 15180 | 15300 | 15300 | 15180 | 1151 |
| 620 | 20231116 | 100100 | 59558290 | 15300 | 15310 | 15310 | 15300 | 2777 |
| 621 | 20231116 | 100000 | 17059500 | 15300 | 15300 | 15300 | 15300 | 1115 |