34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 6825 |
| 3 | 20231116 | 201900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 4 | 20231116 | 201800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 5 | 20231116 | 201700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 6 | 20231116 | 201600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 7 | 20231116 | 201500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 8 | 20231116 | 201400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 9 | 20231116 | 201300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 10 | 20231116 | 201200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 11 | 20231116 | 201100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 12 | 20231116 | 201000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 13 | 20231116 | 200900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 14 | 20231116 | 200800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 15 | 20231116 | 200700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 16 | 20231116 | 200600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 17 | 20231116 | 200500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 18 | 20231116 | 200400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 19 | 20231116 | 200300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 20 | 20231116 | 200200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 21 | 20231116 | 200100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 22 | 20231116 | 200000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 23 | 20231116 | 195900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 24 | 20231116 | 195800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 25 | 20231116 | 195700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 26 | 20231116 | 195600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 27 | 20231116 | 195500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 28 | 20231116 | 195400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 29 | 20231116 | 195300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 30 | 20231116 | 195200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 31 | 20231116 | 195100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 32 | 20231116 | 195000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 6825 |
| 33 | 20231116 | 194900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 34 | 20231116 | 194800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 35 | 20231116 | 194700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 36 | 20231116 | 194600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 37 | 20231116 | 194500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 38 | 20231116 | 194400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 39 | 20231116 | 194300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 40 | 20231116 | 194200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 41 | 20231116 | 194100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 42 | 20231116 | 194000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 43 | 20231116 | 193900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 44 | 20231116 | 193800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 45 | 20231116 | 193700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 46 | 20231116 | 193600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 47 | 20231116 | 193500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 48 | 20231116 | 193400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 49 | 20231116 | 193300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 50 | 20231116 | 193200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 51 | 20231116 | 193100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 52 | 20231116 | 193000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 53 | 20231116 | 192900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 54 | 20231116 | 192800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 55 | 20231116 | 192700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 56 | 20231116 | 192600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 57 | 20231116 | 192500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 58 | 20231116 | 192400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 59 | 20231116 | 192300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 60 | 20231116 | 192200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 61 | 20231116 | 192100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 62 | 20231116 | 192000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 6825 |
| 63 | 20231116 | 191900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 64 | 20231116 | 191800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 65 | 20231116 | 191700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 66 | 20231116 | 191600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 67 | 20231116 | 191500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 68 | 20231116 | 191400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 69 | 20231116 | 191300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 70 | 20231116 | 191200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 71 | 20231116 | 191100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 72 | 20231116 | 191000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 73 | 20231116 | 190900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 74 | 20231116 | 190800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 75 | 20231116 | 190700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 76 | 20231116 | 190600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 77 | 20231116 | 190500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 78 | 20231116 | 190400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 79 | 20231116 | 190300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 80 | 20231116 | 190200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 81 | 20231116 | 190100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 82 | 20231116 | 190000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 83 | 20231116 | 185900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 84 | 20231116 | 185800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 85 | 20231116 | 185700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 86 | 20231116 | 185600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 87 | 20231116 | 185500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 88 | 20231116 | 185400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 89 | 20231116 | 185300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 90 | 20231116 | 185200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 91 | 20231116 | 185100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 92 | 20231116 | 185000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 6825 |
| 93 | 20231116 | 184900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 94 | 20231116 | 184800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 95 | 20231116 | 184700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 96 | 20231116 | 184600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 97 | 20231116 | 184500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 98 | 20231116 | 184400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 99 | 20231116 | 184300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 100 | 20231116 | 184200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 101 | 20231116 | 184100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 102 | 20231116 | 184000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 103 | 20231116 | 183900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 104 | 20231116 | 183800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 105 | 20231116 | 183700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 106 | 20231116 | 183600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 107 | 20231116 | 183500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 108 | 20231116 | 183400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 109 | 20231116 | 183300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 110 | 20231116 | 183200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 111 | 20231116 | 183100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 112 | 20231116 | 183000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 113 | 20231116 | 182900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 114 | 20231116 | 182800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 115 | 20231116 | 182700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 116 | 20231116 | 182600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 117 | 20231116 | 182500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 118 | 20231116 | 182400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 119 | 20231116 | 182300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 120 | 20231116 | 182200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 121 | 20231116 | 182100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 122 | 20231116 | 182000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 6825 |
| 123 | 20231116 | 181900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 124 | 20231116 | 181800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 125 | 20231116 | 181700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 126 | 20231116 | 181600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 127 | 20231116 | 181500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 128 | 20231116 | 181400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 129 | 20231116 | 181300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 130 | 20231116 | 181200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 131 | 20231116 | 181100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 132 | 20231116 | 181000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 133 | 20231116 | 180900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 134 | 20231116 | 180800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 135 | 20231116 | 180700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 136 | 20231116 | 180600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 137 | 20231116 | 180500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 138 | 20231116 | 180400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 139 | 20231116 | 180300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 140 | 20231116 | 180200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 141 | 20231116 | 180100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 142 | 20231116 | 180000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 143 | 20231116 | 175900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 144 | 20231116 | 175800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 145 | 20231116 | 175700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 146 | 20231116 | 175600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 147 | 20231116 | 175500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 148 | 20231116 | 175400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 149 | 20231116 | 175300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 150 | 20231116 | 175200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 151 | 20231116 | 175100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 152 | 20231116 | 175000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 6825 |
| 153 | 20231116 | 174900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 154 | 20231116 | 174800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 155 | 20231116 | 174700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 156 | 20231116 | 174600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 157 | 20231116 | 174500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 158 | 20231116 | 174400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 159 | 20231116 | 174300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 160 | 20231116 | 174200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 161 | 20231116 | 174100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 162 | 20231116 | 174000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 163 | 20231116 | 173900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 164 | 20231116 | 173800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 165 | 20231116 | 173700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 166 | 20231116 | 173600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 167 | 20231116 | 173500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 168 | 20231116 | 173400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 169 | 20231116 | 173300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 170 | 20231116 | 173200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 171 | 20231116 | 173100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 172 | 20231116 | 173000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 173 | 20231116 | 172900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 174 | 20231116 | 172800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 175 | 20231116 | 172700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 176 | 20231116 | 172600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 177 | 20231116 | 172500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 178 | 20231116 | 172400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 179 | 20231116 | 172300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 180 | 20231116 | 172200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 181 | 20231116 | 172100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 182 | 20231116 | 172000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 6825 |
| 183 | 20231116 | 171900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 184 | 20231116 | 171800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 185 | 20231116 | 171700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 186 | 20231116 | 171600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 187 | 20231116 | 171500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 188 | 20231116 | 171400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 189 | 20231116 | 171300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 190 | 20231116 | 171200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 191 | 20231116 | 171100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 192 | 20231116 | 171000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 193 | 20231116 | 170900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 194 | 20231116 | 170800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 195 | 20231116 | 170700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 196 | 20231116 | 170600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 197 | 20231116 | 170500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 198 | 20231116 | 170400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 199 | 20231116 | 170300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 200 | 20231116 | 170200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 201 | 20231116 | 170100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 202 | 20231116 | 170000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 203 | 20231116 | 165900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 204 | 20231116 | 165800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 205 | 20231116 | 165700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 206 | 20231116 | 165600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 207 | 20231116 | 165500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 208 | 20231116 | 165400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 209 | 20231116 | 165300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 210 | 20231116 | 165200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 211 | 20231116 | 165100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 212 | 20231116 | 165000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 6825 |
| 213 | 20231116 | 164900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 214 | 20231116 | 164800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 215 | 20231116 | 164700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 216 | 20231116 | 164600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 217 | 20231116 | 164500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 218 | 20231116 | 164400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 219 | 20231116 | 164300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 220 | 20231116 | 164200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 221 | 20231116 | 164100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 222 | 20231116 | 164000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 223 | 20231116 | 163900 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 224 | 20231116 | 163800 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 225 | 20231116 | 163700 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 226 | 20231116 | 163600 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 227 | 20231116 | 163500 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 228 | 20231116 | 163400 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 229 | 20231116 | 163300 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 230 | 20231116 | 163200 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 231 | 20231116 | 163100 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 0 |
| 232 | 20231116 | 163000 | 23019768260 | 19020 | 19020 | 19020 | 19020 | 6825 |
| 233 | 20231116 | 162900 | 22889956760 | 19020 | 19020 | 19020 | 19020 | 0 |
| 234 | 20231116 | 162800 | 22889956760 | 19020 | 19020 | 19020 | 19020 | 0 |
| 235 | 20231116 | 162700 | 22889956760 | 19020 | 19020 | 19020 | 19020 | 0 |
| 236 | 20231116 | 162600 | 22889956760 | 19020 | 19020 | 19020 | 19020 | 0 |
| 237 | 20231116 | 162500 | 22889956760 | 19020 | 19020 | 19020 | 19020 | 0 |
| 238 | 20231116 | 162400 | 22889956760 | 19020 | 19020 | 19020 | 19020 | 0 |
| 239 | 20231116 | 162300 | 22889956760 | 19020 | 19020 | 19020 | 19020 | 0 |
| 240 | 20231116 | 162200 | 22889956760 | 19020 | 19020 | 19020 | 19020 | 0 |
| 241 | 20231116 | 162100 | 22889956760 | 19020 | 19020 | 19020 | 19020 | 0 |
| 242 | 20231116 | 162000 | 22889956760 | 19020 | 19020 | 19020 | 19020 | 0 |
| 243 | 20231116 | 161900 | 22889956760 | 19020 | 19000 | 19100 | 18960 | 2379 |
| 244 | 20231116 | 161800 | 22844558950 | 18990 | 18940 | 19020 | 18940 | 2351 |
| 245 | 20231116 | 161700 | 22799983210 | 18940 | 19130 | 19130 | 18930 | 9262 |
| 246 | 20231116 | 161600 | 22623554600 | 19120 | 19130 | 19140 | 19110 | 3685 |
| 247 | 20231116 | 161500 | 22553076910 | 19140 | 19130 | 19140 | 19120 | 4080 |
| 248 | 20231116 | 161400 | 22475012990 | 19130 | 19100 | 19140 | 19100 | 2708 |
| 249 | 20231116 | 161300 | 22423221830 | 19100 | 19090 | 19140 | 19080 | 3447 |
| 250 | 20231116 | 161200 | 22357360860 | 19080 | 19060 | 19110 | 19060 | 2008 |
| 251 | 20231116 | 161100 | 22319049280 | 19060 | 19120 | 19120 | 19050 | 4738 |
| 252 | 20231116 | 161000 | 22228572080 | 19100 | 19140 | 19150 | 19090 | 2384 |
| 253 | 20231116 | 160900 | 22182991150 | 19150 | 19110 | 19150 | 19080 | 5577 |
| 254 | 20231116 | 160800 | 22076384640 | 19120 | 19080 | 19130 | 19070 | 7032 |
| 255 | 20231116 | 160700 | 21942053060 | 19070 | 19040 | 19080 | 19010 | 6788 |
| 256 | 20231116 | 160600 | 21812786120 | 19030 | 18990 | 19040 | 18980 | 6336 |
| 257 | 20231116 | 160500 | 21692307800 | 18990 | 18960 | 19020 | 18960 | 8202 |
| 258 | 20231116 | 160400 | 21536505790 | 18970 | 18920 | 19000 | 18920 | 7016 |
| 259 | 20231116 | 160300 | 21403458790 | 18930 | 18900 | 18930 | 18880 | 2934 |
| 260 | 20231116 | 160200 | 21347981590 | 18880 | 18860 | 18930 | 18850 | 4943 |
| 261 | 20231116 | 160100 | 21254530080 | 18890 | 18850 | 18900 | 18840 | 3718 |
| 262 | 20231116 | 160000 | 21184370670 | 18850 | 18810 | 18870 | 18790 | 2480 |
| 263 | 20231116 | 155900 | 21137663420 | 18810 | 18810 | 18820 | 18770 | 4000 |
| 264 | 20231116 | 155800 | 21062422150 | 18810 | 18790 | 18810 | 18790 | 2543 |
| 265 | 20231116 | 155700 | 21014616080 | 18780 | 18720 | 18780 | 18720 | 2836 |
| 266 | 20231116 | 155600 | 20961423050 | 18720 | 18750 | 18810 | 18720 | 8654 |
| 267 | 20231116 | 155500 | 20798797330 | 18750 | 18750 | 18760 | 18750 | 1004 |
| 268 | 20231116 | 155400 | 20779968000 | 18750 | 18770 | 18770 | 18740 | 1023 |
| 269 | 20231116 | 155300 | 20760778400 | 18780 | 18750 | 18800 | 18750 | 3394 |
| 270 | 20231116 | 155200 | 20697042140 | 18760 | 18660 | 18760 | 18660 | 6341 |
| 271 | 20231116 | 155100 | 20578494750 | 18660 | 18650 | 18670 | 18640 | 1288 |
| 272 | 20231116 | 155000 | 20554459300 | 18640 | 18660 | 18660 | 18640 | 580 |
| 273 | 20231116 | 154900 | 20543639220 | 18650 | 18630 | 18660 | 18630 | 2141 |
| 274 | 20231116 | 154800 | 20503728420 | 18620 | 18620 | 18630 | 18620 | 777 |
| 275 | 20231116 | 154700 | 20489257690 | 18610 | 18610 | 18630 | 18610 | 591 |
| 276 | 20231116 | 154600 | 20478258280 | 18620 | 18610 | 18620 | 18600 | 742 |
| 277 | 20231116 | 154500 | 20464451250 | 18610 | 18630 | 18630 | 18600 | 751 |
| 278 | 20231116 | 154400 | 20450470930 | 18620 | 18600 | 18630 | 18600 | 726 |
| 279 | 20231116 | 154300 | 20436961130 | 18600 | 18600 | 18620 | 18600 | 466 |
| 280 | 20231116 | 154200 | 20428292550 | 18600 | 18610 | 18610 | 18590 | 725 |
| 281 | 20231116 | 154100 | 20414803170 | 18610 | 18600 | 18630 | 18600 | 1468 |
| 282 | 20231116 | 154000 | 20387480940 | 18610 | 18610 | 18630 | 18600 | 714 |
| 283 | 20231116 | 153900 | 20374195860 | 18620 | 18580 | 18620 | 18580 | 5274 |
| 284 | 20231116 | 153800 | 20276149940 | 18580 | 18580 | 18590 | 18570 | 622 |
| 285 | 20231116 | 153700 | 20264592830 | 18590 | 18580 | 18590 | 18570 | 879 |
| 286 | 20231116 | 153600 | 20248260230 | 18580 | 18590 | 18600 | 18580 | 610 |
| 287 | 20231116 | 153500 | 20236921940 | 18580 | 18590 | 18590 | 18580 | 606 |
| 288 | 20231116 | 153400 | 20225660980 | 18590 | 18590 | 18600 | 18580 | 910 |
| 289 | 20231116 | 153300 | 20208746730 | 18590 | 18620 | 18620 | 18590 | 923 |
| 290 | 20231116 | 153200 | 20191573220 | 18610 | 18610 | 18620 | 18600 | 877 |
| 291 | 20231116 | 153100 | 20175253640 | 18610 | 18620 | 18620 | 18600 | 647 |
| 292 | 20231116 | 153000 | 20163213550 | 18630 | 18610 | 18630 | 18610 | 547 |
| 293 | 20231116 | 152900 | 20153029900 | 18610 | 18610 | 18620 | 18600 | 10610 |
| 294 | 20231116 | 152800 | 19955654810 | 18620 | 18630 | 18640 | 18610 | 1333 |
| 295 | 20231116 | 152700 | 19930831200 | 18620 | 18640 | 18650 | 18620 | 650 |
| 296 | 20231116 | 152600 | 19918724490 | 18640 | 18640 | 18650 | 18630 | 660 |
| 297 | 20231116 | 152500 | 19906421600 | 18640 | 18640 | 18650 | 18630 | 877 |
| 298 | 20231116 | 152400 | 19890077530 | 18640 | 18640 | 18650 | 18630 | 714 |
| 299 | 20231116 | 152300 | 19876767280 | 18640 | 18650 | 18660 | 18630 | 672 |
| 300 | 20231116 | 152200 | 19864238830 | 18650 | 18640 | 18650 | 18630 | 1092 |
| 301 | 20231116 | 152100 | 19843893780 | 18630 | 18650 | 18660 | 18630 | 1959 |
| 302 | 20231116 | 152000 | 19807377280 | 18650 | 18640 | 18660 | 18640 | 1212 |
| 303 | 20231116 | 151900 | 19784778810 | 18640 | 18660 | 18660 | 18640 | 2093 |
| 304 | 20231116 | 151800 | 19745743200 | 18660 | 18660 | 18670 | 18660 | 1010 |
| 305 | 20231116 | 151700 | 19726894460 | 18660 | 18670 | 18670 | 18650 | 1364 |
| 306 | 20231116 | 151600 | 19701448640 | 18670 | 18660 | 18670 | 18650 | 737 |
| 307 | 20231116 | 151500 | 19687698800 | 18660 | 18660 | 18680 | 18650 | 675 |
| 308 | 20231116 | 151400 | 19675103110 | 18670 | 18650 | 18670 | 18650 | 1471 |
| 309 | 20231116 | 151300 | 19647658070 | 18650 | 18650 | 18660 | 18640 | 1289 |
| 310 | 20231116 | 151200 | 19623619010 | 18650 | 18650 | 18660 | 18640 | 1620 |
| 311 | 20231116 | 151100 | 19593414320 | 18650 | 18720 | 18720 | 18650 | 2019 |
| 312 | 20231116 | 151000 | 19555673920 | 18720 | 18700 | 18730 | 18650 | 1886 |
| 313 | 20231116 | 150900 | 19520389630 | 18720 | 18660 | 18720 | 18660 | 5447 |
| 314 | 20231116 | 150800 | 19418482510 | 18660 | 18670 | 18690 | 18660 | 780 |
| 315 | 20231116 | 150700 | 19403919300 | 18660 | 18670 | 18690 | 18660 | 1423 |
| 316 | 20231116 | 150600 | 19377338640 | 18660 | 18650 | 18670 | 18640 | 2416 |
| 317 | 20231116 | 150500 | 19332259710 | 18660 | 18680 | 18680 | 18650 | 1624 |
| 318 | 20231116 | 150400 | 19301952450 | 18670 | 18660 | 18680 | 18650 | 1144 |
| 319 | 20231116 | 150300 | 19280608710 | 18660 | 18670 | 18670 | 18660 | 958 |
| 320 | 20231116 | 150200 | 19262728860 | 18680 | 18680 | 18690 | 18670 | 647 |
| 321 | 20231116 | 150100 | 19250645690 | 18690 | 18690 | 18720 | 18680 | 2602 |
| 322 | 20231116 | 150000 | 19201974650 | 18690 | 18710 | 18720 | 18690 | 1057 |
| 323 | 20231116 | 145900 | 19182205200 | 18710 | 18690 | 18730 | 18680 | 7272 |
| 324 | 20231116 | 145800 | 19046057930 | 18690 | 18690 | 18710 | 18670 | 942 |
| 325 | 20231116 | 145700 | 19028448670 | 18680 | 18660 | 18700 | 18660 | 805 |
| 326 | 20231116 | 145600 | 19013412310 | 18660 | 18680 | 18700 | 18660 | 1918 |
| 327 | 20231116 | 145500 | 18977578580 | 18690 | 18690 | 18690 | 18670 | 826 |
| 328 | 20231116 | 145400 | 18962147760 | 18670 | 18670 | 18700 | 18670 | 1731 |
| 329 | 20231116 | 145300 | 18929818050 | 18670 | 18680 | 18680 | 18650 | 727 |
| 330 | 20231116 | 145200 | 18916254360 | 18670 | 18680 | 18690 | 18670 | 861 |
| 331 | 20231116 | 145100 | 18900170820 | 18660 | 18670 | 18680 | 18650 | 992 |
| 332 | 20231116 | 145000 | 18881654730 | 18670 | 18660 | 18670 | 18650 | 1113 |
| 333 | 20231116 | 144900 | 18860890630 | 18660 | 18670 | 18670 | 18640 | 1694 |
| 334 | 20231116 | 144800 | 18829287100 | 18660 | 18650 | 18670 | 18650 | 1399 |
| 335 | 20231116 | 144700 | 18803185640 | 18650 | 18640 | 18650 | 18630 | 741 |
| 336 | 20231116 | 144600 | 18789374920 | 18640 | 18640 | 18650 | 18630 | 881 |
| 337 | 20231116 | 144500 | 18772955750 | 18650 | 18640 | 18650 | 18620 | 1435 |
| 338 | 20231116 | 144400 | 18746221760 | 18650 | 18640 | 18660 | 18630 | 910 |
| 339 | 20231116 | 144300 | 18729257170 | 18640 | 18650 | 18660 | 18640 | 660 |
| 340 | 20231116 | 144200 | 18716950420 | 18640 | 18650 | 18660 | 18640 | 2166 |
| 341 | 20231116 | 144100 | 18676543430 | 18650 | 18660 | 18660 | 18650 | 880 |
| 342 | 20231116 | 144000 | 18660130190 | 18660 | 18670 | 18670 | 18630 | 961 |
| 343 | 20231116 | 143900 | 18642212380 | 18670 | 18610 | 18670 | 18610 | 836 |
| 344 | 20231116 | 143800 | 18626629390 | 18610 | 18600 | 18610 | 18590 | 996 |
| 345 | 20231116 | 143700 | 18608101390 | 18600 | 18600 | 18600 | 18580 | 810 |
| 346 | 20231116 | 143600 | 18593040210 | 18590 | 18660 | 18660 | 18580 | 1085 |
| 347 | 20231116 | 143500 | 18572845100 | 18660 | 18630 | 18670 | 18610 | 2356 |
| 348 | 20231116 | 143400 | 18528914050 | 18620 | 18570 | 18630 | 18560 | 3260 |
| 349 | 20231116 | 143300 | 18468320730 | 18570 | 18570 | 18570 | 18560 | 2493 |
| 350 | 20231116 | 143200 | 18422049850 | 18570 | 18570 | 18570 | 18560 | 1059 |
| 351 | 20231116 | 143100 | 18402391210 | 18570 | 18560 | 18570 | 18560 | 1089 |
| 352 | 20231116 | 143000 | 18382175980 | 18560 | 18570 | 18570 | 18560 | 1004 |
| 353 | 20231116 | 142900 | 18363537370 | 18570 | 18580 | 18590 | 18570 | 1874 |
| 354 | 20231116 | 142800 | 18328727900 | 18570 | 18580 | 18590 | 18570 | 953 |
| 355 | 20231116 | 142700 | 18311021580 | 18570 | 18580 | 18580 | 18570 | 767 |
| 356 | 20231116 | 142600 | 18296774410 | 18590 | 18570 | 18590 | 18570 | 1627 |
| 357 | 20231116 | 142500 | 18266547290 | 18570 | 18570 | 18580 | 18560 | 1589 |
| 358 | 20231116 | 142400 | 18237040280 | 18580 | 18560 | 18580 | 18560 | 577 |
| 359 | 20231116 | 142300 | 18226326340 | 18570 | 18570 | 18590 | 18560 | 745 |
| 360 | 20231116 | 142200 | 18212490280 | 18570 | 18580 | 18590 | 18570 | 958 |
| 361 | 20231116 | 142100 | 18194697000 | 18580 | 18570 | 18580 | 18560 | 3382 |
| 362 | 20231116 | 142000 | 18131906180 | 18580 | 18580 | 18590 | 18570 | 2784 |
| 363 | 20231116 | 141900 | 18080177660 | 18590 | 18650 | 18670 | 18590 | 8678 |
| 364 | 20231116 | 141800 | 17918625410 | 18650 | 18660 | 18670 | 18650 | 1646 |
| 365 | 20231116 | 141700 | 17887909380 | 18650 | 18650 | 18660 | 18650 | 736 |
| 366 | 20231116 | 141600 | 17874182300 | 18650 | 18650 | 18670 | 18650 | 939 |
| 367 | 20231116 | 141500 | 17856666230 | 18630 | 18650 | 18650 | 18630 | 1362 |
| 368 | 20231116 | 141400 | 17831279420 | 18650 | 18650 | 18660 | 18640 | 742 |
| 369 | 20231116 | 141300 | 17817442910 | 18640 | 18620 | 18650 | 18620 | 2600 |
| 370 | 20231116 | 141200 | 17768969770 | 18610 | 18620 | 18630 | 18610 | 762 |
| 371 | 20231116 | 141100 | 17754783720 | 18620 | 18620 | 18620 | 18610 | 596 |
| 372 | 20231116 | 141000 | 17743690940 | 18610 | 18620 | 18620 | 18610 | 543 |
| 373 | 20231116 | 140900 | 17733584910 | 18620 | 18600 | 18650 | 18600 | 1101 |
| 374 | 20231116 | 140800 | 17713094190 | 18610 | 18600 | 18630 | 18600 | 1753 |
| 375 | 20231116 | 140700 | 17680458010 | 18600 | 18620 | 18620 | 18600 | 5388 |
| 376 | 20231116 | 140600 | 17580151820 | 18620 | 18610 | 18630 | 18600 | 3213 |
| 377 | 20231116 | 140500 | 17520355920 | 18610 | 18650 | 18650 | 18610 | 2437 |
| 378 | 20231116 | 140400 | 17474945150 | 18650 | 18710 | 18710 | 18650 | 2126 |
| 379 | 20231116 | 140300 | 17435221730 | 18710 | 18730 | 18730 | 18710 | 931 |
| 380 | 20231116 | 140200 | 17417793450 | 18730 | 18760 | 18770 | 18730 | 2379 |
| 381 | 20231116 | 140100 | 17373169110 | 18750 | 18770 | 18790 | 18750 | 2351 |
| 382 | 20231116 | 140000 | 17329042230 | 18760 | 18850 | 18850 | 18760 | 3296 |
| 383 | 20231116 | 135900 | 17267040070 | 18830 | 18850 | 18860 | 18830 | 3229 |
| 384 | 20231116 | 135800 | 17206184860 | 18840 | 18790 | 18850 | 18790 | 4313 |
| 385 | 20231116 | 135700 | 17125000520 | 18800 | 18790 | 18810 | 18780 | 3857 |
| 386 | 20231116 | 135600 | 17052490330 | 18790 | 18780 | 18800 | 18770 | 3622 |
| 387 | 20231116 | 135500 | 16984421420 | 18780 | 18780 | 18800 | 18770 | 5217 |
| 388 | 20231116 | 135400 | 16886391240 | 18780 | 18730 | 18800 | 18730 | 7173 |
| 389 | 20231116 | 135300 | 16751746850 | 18730 | 18650 | 18740 | 18650 | 3435 |
| 390 | 20231116 | 135200 | 16687490560 | 18650 | 18650 | 18660 | 18630 | 2113 |
| 391 | 20231116 | 135100 | 16648097940 | 18640 | 18670 | 18700 | 18640 | 2817 |
| 392 | 20231116 | 135000 | 16595536610 | 18670 | 18670 | 18740 | 18660 | 3474 |
| 393 | 20231116 | 134900 | 16530565770 | 18670 | 18660 | 18680 | 18650 | 1453 |
| 394 | 20231116 | 134800 | 16503432730 | 18660 | 18710 | 18750 | 18630 | 4386 |
| 395 | 20231116 | 134700 | 16421376610 | 18710 | 18650 | 18720 | 18650 | 1321 |
| 396 | 20231116 | 134600 | 16396697360 | 18640 | 18620 | 18650 | 18610 | 1077 |
| 397 | 20231116 | 134500 | 16376628650 | 18610 | 18610 | 18610 | 18600 | 1579 |
| 398 | 20231116 | 134400 | 16347255790 | 18610 | 18600 | 18620 | 18590 | 1028 |
| 399 | 20231116 | 134300 | 16328133270 | 18600 | 18620 | 18620 | 18590 | 1205 |
| 400 | 20231116 | 134200 | 16305717450 | 18620 | 18580 | 18630 | 18580 | 905 |
| 401 | 20231116 | 134100 | 16288885560 | 18580 | 18620 | 18620 | 18580 | 3469 |
| 402 | 20231116 | 134000 | 16224338920 | 18620 | 18640 | 18640 | 18620 | 1145 |
| 403 | 20231116 | 133900 | 16203015980 | 18620 | 18590 | 18640 | 18580 | 1555 |
| 404 | 20231116 | 133800 | 16174072100 | 18590 | 18610 | 18620 | 18580 | 4368 |
| 405 | 20231116 | 133700 | 16092859580 | 18610 | 18590 | 18630 | 18590 | 3263 |
| 406 | 20231116 | 133600 | 16032147870 | 18580 | 18630 | 18640 | 18580 | 3244 |
| 407 | 20231116 | 133500 | 15971806230 | 18630 | 18600 | 18630 | 18570 | 6848 |
| 408 | 20231116 | 133400 | 15844499410 | 18600 | 18630 | 18640 | 18600 | 6456 |
| 409 | 20231116 | 133300 | 15724357590 | 18630 | 18650 | 18660 | 18620 | 2421 |
| 410 | 20231116 | 133200 | 15679229110 | 18650 | 18690 | 18690 | 18650 | 3286 |
| 411 | 20231116 | 133100 | 15617923980 | 18680 | 18730 | 18730 | 18670 | 8559 |
| 412 | 20231116 | 133000 | 15457974860 | 18710 | 18720 | 18750 | 18710 | 5614 |
| 413 | 20231116 | 132900 | 15352738480 | 18720 | 18720 | 18750 | 18700 | 2079 |
| 414 | 20231116 | 132800 | 15313840590 | 18720 | 18690 | 18720 | 18680 | 1438 |
| 415 | 20231116 | 132700 | 15286953900 | 18680 | 18670 | 18700 | 18670 | 1313 |
| 416 | 20231116 | 132600 | 15262415580 | 18670 | 18660 | 18700 | 18660 | 3394 |
| 417 | 20231116 | 132500 | 15199034700 | 18660 | 18760 | 18770 | 18660 | 4540 |
| 418 | 20231116 | 132400 | 15114132320 | 18750 | 18770 | 18800 | 18750 | 6932 |
| 419 | 20231116 | 132300 | 14984122650 | 18770 | 18840 | 18840 | 18770 | 10265 |
| 420 | 20231116 | 132200 | 14791113370 | 18830 | 18850 | 18850 | 18830 | 1546 |
| 421 | 20231116 | 132100 | 14761992630 | 18840 | 18850 | 18850 | 18840 | 1107 |
| 422 | 20231116 | 132000 | 14741134120 | 18850 | 18860 | 18860 | 18810 | 1393 |
| 423 | 20231116 | 131900 | 14714893320 | 18850 | 18830 | 18860 | 18820 | 3228 |
| 424 | 20231116 | 131800 | 14654108960 | 18830 | 18880 | 18880 | 18830 | 3117 |
| 425 | 20231116 | 131700 | 14595338270 | 18880 | 18870 | 18890 | 18870 | 539 |
| 426 | 20231116 | 131600 | 14585158870 | 18870 | 18880 | 18880 | 18870 | 962 |
| 427 | 20231116 | 131500 | 14567002850 | 18870 | 18890 | 18900 | 18870 | 1944 |
| 428 | 20231116 | 131400 | 14530302800 | 18890 | 18890 | 18900 | 18890 | 661 |
| 429 | 20231116 | 131300 | 14517812690 | 18880 | 18890 | 18900 | 18880 | 894 |
| 430 | 20231116 | 131200 | 14500925650 | 18880 | 18870 | 18900 | 18870 | 1047 |
| 431 | 20231116 | 131100 | 14481152130 | 18870 | 18900 | 18920 | 18870 | 2079 |
| 432 | 20231116 | 131000 | 14441866660 | 18900 | 18910 | 18930 | 18880 | 2023 |
| 433 | 20231116 | 130900 | 14403622470 | 18910 | 18930 | 18940 | 18910 | 1637 |
| 434 | 20231116 | 130800 | 14372647480 | 18930 | 19000 | 19000 | 18880 | 9604 |
| 435 | 20231116 | 130700 | 14190922620 | 18950 | 19020 | 19060 | 18950 | 4981 |
| 436 | 20231116 | 130600 | 14096262270 | 19010 | 19030 | 19050 | 18970 | 7990 |
| 437 | 20231116 | 130500 | 13944450430 | 19030 | 19010 | 19060 | 19010 | 809 |
| 438 | 20231116 | 130400 | 13929051820 | 19010 | 19030 | 19040 | 19010 | 1100 |
| 439 | 20231116 | 130300 | 13908126250 | 19030 | 19040 | 19040 | 19010 | 1440 |
| 440 | 20231116 | 130200 | 13880731540 | 19040 | 19100 | 19100 | 19040 | 6721 |
| 441 | 20231116 | 130100 | 13752600670 | 19100 | 19140 | 19150 | 19100 | 971 |
| 442 | 20231116 | 130000 | 13734039330 | 19110 | 19150 | 19150 | 19100 | 2428 |
| 443 | 20231116 | 125900 | 13687627970 | 19150 | 19170 | 19170 | 19150 | 4160 |
| 444 | 20231116 | 125800 | 13607902410 | 19160 | 19100 | 19170 | 19100 | 7462 |
| 445 | 20231116 | 125700 | 13465019480 | 19090 | 19090 | 19100 | 19080 | 1132 |
| 446 | 20231116 | 125600 | 13443407140 | 19090 | 19130 | 19130 | 19090 | 3668 |
| 447 | 20231116 | 125500 | 13373332190 | 19120 | 19120 | 19130 | 19100 | 1048 |
| 448 | 20231116 | 125400 | 13353288100 | 19120 | 19100 | 19130 | 19100 | 1129 |
| 449 | 20231116 | 125300 | 13331713720 | 19090 | 19100 | 19130 | 19080 | 9151 |
| 450 | 20231116 | 125200 | 13157006690 | 19100 | 19160 | 19160 | 19100 | 8754 |
| 451 | 20231116 | 125100 | 12989620230 | 19150 | 19150 | 19170 | 19140 | 4617 |
| 452 | 20231116 | 125000 | 12901197850 | 19160 | 19170 | 19170 | 19150 | 3704 |
| 453 | 20231116 | 124900 | 12830247110 | 19150 | 19150 | 19170 | 19150 | 2234 |
| 454 | 20231116 | 124800 | 12787450910 | 19160 | 19180 | 19180 | 19140 | 4791 |
| 455 | 20231116 | 124700 | 12695696910 | 19150 | 19180 | 19200 | 19150 | 6371 |
| 456 | 20231116 | 124600 | 12573637080 | 19180 | 19200 | 19210 | 19170 | 2605 |
| 457 | 20231116 | 124500 | 12523643490 | 19200 | 19190 | 19210 | 19170 | 5226 |
| 458 | 20231116 | 124400 | 12423324000 | 19170 | 19160 | 19190 | 19160 | 1134 |
| 459 | 20231116 | 124300 | 12401576310 | 19160 | 19190 | 19190 | 19160 | 897 |
| 460 | 20231116 | 124200 | 12384366060 | 19160 | 19200 | 19200 | 19150 | 5556 |
| 461 | 20231116 | 124100 | 12277853940 | 19200 | 19180 | 19220 | 19150 | 7022 |
| 462 | 20231116 | 124000 | 12143167920 | 19160 | 19200 | 19200 | 19150 | 11172 |
| 463 | 20231116 | 123900 | 11929165970 | 19200 | 19260 | 19260 | 19200 | 3276 |
| 464 | 20231116 | 123800 | 11866176710 | 19250 | 19270 | 19280 | 19250 | 4310 |
| 465 | 20231116 | 123700 | 11783129240 | 19270 | 19270 | 19280 | 19260 | 2167 |
| 466 | 20231116 | 123600 | 11741363510 | 19280 | 19300 | 19300 | 19280 | 3886 |
| 467 | 20231116 | 123500 | 11666396950 | 19300 | 19310 | 19320 | 19300 | 3918 |
| 468 | 20231116 | 123400 | 11590715550 | 19320 | 19290 | 19330 | 19280 | 24968 |
| 469 | 20231116 | 123300 | 11108550960 | 19290 | 19270 | 19290 | 19270 | 4018 |
| 470 | 20231116 | 123200 | 11031061080 | 19270 | 19290 | 19300 | 19260 | 7550 |
| 471 | 20231116 | 123100 | 10885395670 | 19290 | 19290 | 19300 | 19260 | 11311 |
| 472 | 20231116 | 123000 | 10667141770 | 19300 | 19300 | 19300 | 19290 | 9066 |
| 473 | 20231116 | 122900 | 10492174700 | 19300 | 19300 | 19300 | 19280 | 3349 |
| 474 | 20231116 | 122800 | 10427549840 | 19300 | 19270 | 19300 | 19270 | 12120 |
| 475 | 20231116 | 122700 | 10193779940 | 19270 | 19240 | 19270 | 19230 | 7315 |
| 476 | 20231116 | 122600 | 10052937340 | 19240 | 19220 | 19240 | 19220 | 6877 |
| 477 | 20231116 | 122500 | 9920673850 | 19220 | 19220 | 19230 | 19210 | 2354 |
| 478 | 20231116 | 122400 | 9875428460 | 19220 | 19140 | 19220 | 19140 | 12574 |
| 479 | 20231116 | 122300 | 9634222690 | 19130 | 19120 | 19130 | 19100 | 1183 |
| 480 | 20231116 | 122200 | 9611606120 | 19120 | 19120 | 19130 | 19120 | 522 |
| 481 | 20231116 | 122100 | 9601621190 | 19120 | 19110 | 19120 | 19100 | 2290 |
| 482 | 20231116 | 122000 | 9557861800 | 19100 | 19120 | 19120 | 19100 | 590 |
| 483 | 20231116 | 121900 | 9546585500 | 19110 | 19110 | 19160 | 19100 | 2611 |
| 484 | 20231116 | 121800 | 9496637990 | 19120 | 19140 | 19150 | 19120 | 762 |
| 485 | 20231116 | 121700 | 9482054580 | 19140 | 19150 | 19160 | 19120 | 600 |
| 486 | 20231116 | 121600 | 9470563690 | 19160 | 19120 | 19160 | 19120 | 2491 |
| 487 | 20231116 | 121500 | 9422867090 | 19130 | 19100 | 19130 | 19090 | 1695 |
| 488 | 20231116 | 121400 | 9390470020 | 19090 | 19080 | 19090 | 19070 | 1259 |
| 489 | 20231116 | 121300 | 9366440930 | 19090 | 19080 | 19090 | 19080 | 574 |
| 490 | 20231116 | 121200 | 9355486990 | 19080 | 19080 | 19100 | 19070 | 1070 |
| 491 | 20231116 | 121100 | 9335071470 | 19090 | 19080 | 19090 | 19080 | 195 |
| 492 | 20231116 | 121000 | 9331349300 | 19090 | 19080 | 19100 | 19060 | 699 |
| 493 | 20231116 | 120900 | 9318009200 | 19100 | 19090 | 19100 | 19060 | 2728 |
| 494 | 20231116 | 120800 | 9265986030 | 19070 | 19080 | 19100 | 19070 | 1798 |
| 495 | 20231116 | 120700 | 9231678980 | 19080 | 19140 | 19140 | 19080 | 7714 |
| 496 | 20231116 | 120600 | 9084436660 | 19140 | 19120 | 19150 | 19120 | 2170 |
| 497 | 20231116 | 120500 | 9042904650 | 19130 | 19160 | 19180 | 19130 | 3020 |
| 498 | 20231116 | 120400 | 8985099660 | 19160 | 19180 | 19190 | 19160 | 1062 |
| 499 | 20231116 | 120300 | 8964739400 | 19180 | 19150 | 19180 | 19140 | 1568 |
| 500 | 20231116 | 120200 | 8934692430 | 19140 | 19190 | 19190 | 19140 | 2490 |
| 501 | 20231116 | 120100 | 8886991970 | 19190 | 19210 | 19220 | 19190 | 6894 |
| 502 | 20231116 | 120000 | 8754662530 | 19210 | 19210 | 19230 | 19200 | 2516 |
| 503 | 20231116 | 115900 | 8706307360 | 19210 | 19220 | 19230 | 19200 | 1509 |
| 504 | 20231116 | 115800 | 8677305950 | 19220 | 19240 | 19240 | 19220 | 419 |
| 505 | 20231116 | 115700 | 8669250210 | 19240 | 19250 | 19250 | 19240 | 1219 |
| 506 | 20231116 | 115600 | 8645787680 | 19250 | 19220 | 19250 | 19220 | 4443 |
| 507 | 20231116 | 115500 | 8560306620 | 19200 | 19200 | 19220 | 19190 | 301 |
| 508 | 20231116 | 115400 | 8554524480 | 19190 | 19200 | 19240 | 19190 | 3595 |
| 509 | 20231116 | 115300 | 8485476410 | 19190 | 19230 | 19240 | 19150 | 2887 |
| 510 | 20231116 | 115200 | 8430058060 | 19240 | 19240 | 19250 | 19220 | 1954 |
| 511 | 20231116 | 115100 | 8392465650 | 19240 | 19150 | 19240 | 19150 | 6840 |
| 512 | 20231116 | 115000 | 8261208360 | 19150 | 19120 | 19150 | 19110 | 5804 |
| 513 | 20231116 | 114900 | 8150200660 | 19110 | 19150 | 19150 | 19110 | 3974 |
| 514 | 20231116 | 114800 | 8074229160 | 19140 | 19150 | 19170 | 19140 | 853 |
| 515 | 20231116 | 114700 | 8057897980 | 19150 | 19180 | 19200 | 19150 | 4068 |
| 516 | 20231116 | 114600 | 7979886500 | 19190 | 19200 | 19200 | 19190 | 657 |
| 517 | 20231116 | 114500 | 7967274900 | 19200 | 19240 | 19240 | 19180 | 2551 |
| 518 | 20231116 | 114400 | 7918296760 | 19230 | 19170 | 19250 | 19170 | 5540 |
| 519 | 20231116 | 114300 | 7811932540 | 19170 | 19190 | 19190 | 19170 | 1613 |
| 520 | 20231116 | 114200 | 7780993350 | 19190 | 19230 | 19240 | 19190 | 1784 |
| 521 | 20231116 | 114100 | 7746712250 | 19230 | 19200 | 19240 | 19200 | 1482 |
| 522 | 20231116 | 114000 | 7718223350 | 19210 | 19250 | 19280 | 19210 | 7140 |
| 523 | 20231116 | 113900 | 7580740450 | 19250 | 19280 | 19300 | 19250 | 6486 |
| 524 | 20231116 | 113800 | 7455758180 | 19260 | 19280 | 19290 | 19260 | 6657 |
| 525 | 20231116 | 113700 | 7327407910 | 19270 | 19230 | 19280 | 19220 | 16757 |
| 526 | 20231116 | 113600 | 7004910760 | 19230 | 19170 | 19230 | 19170 | 21931 |
| 527 | 20231116 | 113500 | 6583818640 | 19170 | 19130 | 19180 | 19110 | 7711 |
| 528 | 20231116 | 113400 | 6436139020 | 19130 | 19050 | 19130 | 19050 | 14484 |
| 529 | 20231116 | 113300 | 6159666110 | 19050 | 19050 | 19060 | 19050 | 4240 |
| 530 | 20231116 | 113200 | 6078859080 | 19050 | 19050 | 19060 | 19030 | 7589 |
| 531 | 20231116 | 113100 | 5934316410 | 19050 | 18960 | 19050 | 18960 | 33964 |
| 532 | 20231116 | 113000 | 5288981080 | 18960 | 18970 | 18970 | 18960 | 996 |
| 533 | 20231116 | 112900 | 5270088270 | 18960 | 18970 | 18970 | 18930 | 3506 |
| 534 | 20231116 | 112800 | 5203636080 | 18970 | 18960 | 18970 | 18960 | 1174 |
| 535 | 20231116 | 112700 | 5181370830 | 18970 | 18950 | 18970 | 18940 | 1574 |
| 536 | 20231116 | 112600 | 5151527900 | 18960 | 18940 | 18960 | 18940 | 1227 |
| 537 | 20231116 | 112500 | 5128278730 | 18940 | 18940 | 18950 | 18910 | 802 |
| 538 | 20231116 | 112400 | 5113088810 | 18940 | 18900 | 18960 | 18900 | 10045 |
| 539 | 20231116 | 112300 | 4922887320 | 18900 | 18890 | 18910 | 18890 | 1399 |
| 540 | 20231116 | 112200 | 4896445560 | 18890 | 18910 | 18920 | 18870 | 5373 |
| 541 | 20231116 | 112100 | 4794974600 | 18920 | 18900 | 18920 | 18890 | 1496 |
| 542 | 20231116 | 112000 | 4766692980 | 18900 | 18880 | 18910 | 18880 | 2933 |
| 543 | 20231116 | 111900 | 4711247870 | 18880 | 18880 | 18900 | 18870 | 821 |
| 544 | 20231116 | 111800 | 4695744580 | 18870 | 18920 | 18920 | 18850 | 2524 |
| 545 | 20231116 | 111700 | 4648084660 | 18920 | 18910 | 18930 | 18900 | 1300 |
| 546 | 20231116 | 111600 | 4623495640 | 18900 | 18900 | 18900 | 18890 | 1359 |
| 547 | 20231116 | 111500 | 4597810840 | 18900 | 18880 | 18900 | 18880 | 620 |
| 548 | 20231116 | 111400 | 4586100070 | 18890 | 18890 | 18900 | 18880 | 789 |
| 549 | 20231116 | 111300 | 4571192480 | 18890 | 18840 | 18890 | 18830 | 1304 |
| 550 | 20231116 | 111200 | 4546580860 | 18840 | 18870 | 18870 | 18830 | 684 |
| 551 | 20231116 | 111100 | 4533679940 | 18870 | 18860 | 18900 | 18860 | 7967 |
| 552 | 20231116 | 111000 | 4383216920 | 18860 | 18830 | 18860 | 18820 | 2773 |
| 553 | 20231116 | 110900 | 4330975330 | 18820 | 18820 | 18830 | 18820 | 634 |
| 554 | 20231116 | 110800 | 4319040470 | 18820 | 18840 | 18840 | 18820 | 498 |
| 555 | 20231116 | 110700 | 4309661240 | 18840 | 18810 | 18840 | 18810 | 776 |
| 556 | 20231116 | 110600 | 4295052140 | 18810 | 18850 | 18850 | 18800 | 3632 |
| 557 | 20231116 | 110500 | 4226708130 | 18850 | 18840 | 18880 | 18830 | 3642 |
| 558 | 20231116 | 110400 | 4158031590 | 18830 | 18820 | 18830 | 18810 | 619 |
| 559 | 20231116 | 110300 | 4146381760 | 18820 | 18830 | 18830 | 18800 | 3088 |
| 560 | 20231116 | 110200 | 4088276190 | 18840 | 18820 | 18860 | 18790 | 3225 |
| 561 | 20231116 | 110100 | 4027565210 | 18820 | 18770 | 18820 | 18770 | 10128 |
| 562 | 20231116 | 110000 | 3837175210 | 18780 | 18720 | 18780 | 18720 | 7891 |
| 563 | 20231116 | 105900 | 3689206100 | 18720 | 18720 | 18730 | 18720 | 441 |
| 564 | 20231116 | 105800 | 3680947860 | 18720 | 18690 | 18730 | 18690 | 2951 |
| 565 | 20231116 | 105700 | 3625724610 | 18660 | 18630 | 18690 | 18630 | 3301 |
| 566 | 20231116 | 105600 | 3564080130 | 18630 | 18650 | 18660 | 18630 | 1653 |
| 567 | 20231116 | 105500 | 3533270870 | 18620 | 18640 | 18650 | 18620 | 988 |
| 568 | 20231116 | 105400 | 3514859020 | 18630 | 18630 | 18660 | 18620 | 804 |
| 569 | 20231116 | 105300 | 3499881400 | 18650 | 18620 | 18660 | 18620 | 3785 |
| 570 | 20231116 | 105200 | 3429296000 | 18620 | 18640 | 18640 | 18590 | 4023 |
| 571 | 20231116 | 105100 | 3354433040 | 18630 | 18650 | 18650 | 18630 | 2108 |
| 572 | 20231116 | 105000 | 3315134030 | 18650 | 18680 | 18680 | 18650 | 944 |
| 573 | 20231116 | 104900 | 3297515350 | 18690 | 18660 | 18690 | 18650 | 453 |
| 574 | 20231116 | 104800 | 3289063590 | 18650 | 18680 | 18700 | 18650 | 2508 |
| 575 | 20231116 | 104700 | 3242195620 | 18690 | 18680 | 18690 | 18660 | 1473 |
| 576 | 20231116 | 104600 | 3214678620 | 18690 | 18700 | 18700 | 18680 | 833 |
| 577 | 20231116 | 104500 | 3199107910 | 18690 | 18700 | 18710 | 18690 | 1194 |
| 578 | 20231116 | 104400 | 3176778640 | 18690 | 18680 | 18700 | 18680 | 1461 |
| 579 | 20231116 | 104300 | 3149464010 | 18700 | 18690 | 18710 | 18660 | 2931 |
| 580 | 20231116 | 104200 | 3094691580 | 18670 | 18640 | 18700 | 18630 | 2976 |
| 581 | 20231116 | 104100 | 3039158450 | 18640 | 18650 | 18660 | 18640 | 478 |
| 582 | 20231116 | 104000 | 3030247090 | 18650 | 18610 | 18650 | 18610 | 2750 |
| 583 | 20231116 | 103900 | 2979025350 | 18610 | 18620 | 18620 | 18610 | 526 |
| 584 | 20231116 | 103800 | 2969234920 | 18620 | 18650 | 18660 | 18610 | 4106 |
| 585 | 20231116 | 103700 | 2892678150 | 18650 | 18690 | 18690 | 18650 | 6183 |
| 586 | 20231116 | 103600 | 2777234260 | 18690 | 18750 | 18760 | 18690 | 3977 |
| 587 | 20231116 | 103500 | 2702788200 | 18750 | 18700 | 18780 | 18690 | 10018 |
| 588 | 20231116 | 103400 | 2515162510 | 18690 | 18670 | 18700 | 18650 | 3579 |
| 589 | 20231116 | 103300 | 2448320270 | 18670 | 18610 | 18670 | 18600 | 7071 |
| 590 | 20231116 | 103200 | 2316524520 | 18610 | 18600 | 18610 | 18590 | 2237 |
| 591 | 20231116 | 103100 | 2274924500 | 18600 | 18540 | 18620 | 18540 | 3170 |
| 592 | 20231116 | 103000 | 2215983950 | 18540 | 18520 | 18560 | 18520 | 2327 |
| 593 | 20231116 | 102900 | 2172855960 | 18520 | 18510 | 18520 | 18500 | 464 |
| 594 | 20231116 | 102800 | 2164267320 | 18510 | 18530 | 18530 | 18500 | 2280 |
| 595 | 20231116 | 102700 | 2122056060 | 18530 | 18540 | 18540 | 18530 | 426 |
| 596 | 20231116 | 102600 | 2114160440 | 18530 | 18550 | 18560 | 18520 | 1886 |
| 597 | 20231116 | 102500 | 2079192180 | 18550 | 18520 | 18550 | 18520 | 201 |
| 598 | 20231116 | 102400 | 2075466080 | 18520 | 18520 | 18530 | 18520 | 191 |
| 599 | 20231116 | 102300 | 2071928700 | 18500 | 18490 | 18500 | 18470 | 750 |
| 600 | 20231116 | 102200 | 2058063110 | 18490 | 18480 | 18490 | 18480 | 718 |
| 601 | 20231116 | 102100 | 2044790120 | 18480 | 18450 | 18490 | 18430 | 5681 |
| 602 | 20231116 | 102000 | 1940013210 | 18450 | 18550 | 18550 | 18450 | 6640 |
| 603 | 20231116 | 101900 | 1817253110 | 18550 | 18560 | 18560 | 18550 | 1130 |
| 604 | 20231116 | 101800 | 1796289910 | 18550 | 18550 | 18570 | 18510 | 2374 |
| 605 | 20231116 | 101700 | 1752292830 | 18550 | 18550 | 18550 | 18540 | 1025 |
| 606 | 20231116 | 101600 | 1733280360 | 18550 | 18630 | 18630 | 18520 | 5847 |
| 607 | 20231116 | 101500 | 1624618890 | 18640 | 18580 | 18650 | 18580 | 1900 |
| 608 | 20231116 | 101400 | 1589265100 | 18570 | 18550 | 18570 | 18520 | 862 |
| 609 | 20231116 | 101300 | 1573273010 | 18540 | 18510 | 18540 | 18500 | 2849 |
| 610 | 20231116 | 101200 | 1520510820 | 18510 | 18480 | 18510 | 18470 | 1564 |
| 611 | 20231116 | 101100 | 1491604870 | 18480 | 18510 | 18510 | 18450 | 3265 |
| 612 | 20231116 | 101000 | 1431284710 | 18470 | 18520 | 18520 | 18470 | 10660 |
| 613 | 20231116 | 100900 | 1234221680 | 18520 | 18510 | 18550 | 18510 | 7090 |
| 614 | 20231116 | 100800 | 1102918940 | 18520 | 18640 | 18640 | 18520 | 15502 |
| 615 | 20231116 | 100700 | 815014560 | 18620 | 18630 | 18650 | 18570 | 1788 |
| 616 | 20231116 | 100600 | 781757940 | 18660 | 18670 | 18710 | 18630 | 8620 |
| 617 | 20231116 | 100500 | 620751740 | 18670 | 18640 | 18670 | 18620 | 5576 |
| 618 | 20231116 | 100400 | 516828730 | 18630 | 18590 | 18630 | 18580 | 3432 |
| 619 | 20231116 | 100300 | 452962970 | 18590 | 18540 | 18600 | 18540 | 2527 |
| 620 | 20231116 | 100200 | 406030610 | 18540 | 18480 | 18540 | 18480 | 3981 |
| 621 | 20231116 | 100100 | 332315030 | 18490 | 18500 | 18510 | 18450 | 3905 |
| 622 | 20231116 | 100000 | 260143610 | 18510 | 18520 | 18530 | 18420 | 14055 |