30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 378626 |
| 3 | 20231117 | 184900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 4 | 20231117 | 184800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 5 | 20231117 | 184700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 6 | 20231117 | 184600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 7 | 20231117 | 184500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 8 | 20231117 | 184400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 9 | 20231117 | 184300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 10 | 20231117 | 184200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 11 | 20231117 | 184100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 12 | 20231117 | 184000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 13 | 20231117 | 183900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 14 | 20231117 | 183800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 15 | 20231117 | 183700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 16 | 20231117 | 183600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 17 | 20231117 | 183500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 18 | 20231117 | 183400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 19 | 20231117 | 183300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 20 | 20231117 | 183200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 21 | 20231117 | 183100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 22 | 20231117 | 183000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 23 | 20231117 | 182900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 24 | 20231117 | 182800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 25 | 20231117 | 182700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 26 | 20231117 | 182600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 27 | 20231117 | 182500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 28 | 20231117 | 182400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 29 | 20231117 | 182300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 30 | 20231117 | 182200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 31 | 20231117 | 182100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 32 | 20231117 | 182000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 378626 |
| 33 | 20231117 | 181900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 34 | 20231117 | 181800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 35 | 20231117 | 181700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 36 | 20231117 | 181600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 37 | 20231117 | 181500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 38 | 20231117 | 181400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 39 | 20231117 | 181300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 40 | 20231117 | 181200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 41 | 20231117 | 181100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 42 | 20231117 | 181000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 43 | 20231117 | 180900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 44 | 20231117 | 180800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 45 | 20231117 | 180700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 46 | 20231117 | 180600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 47 | 20231117 | 180500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 48 | 20231117 | 180400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 49 | 20231117 | 180300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 50 | 20231117 | 180200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 51 | 20231117 | 180100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 52 | 20231117 | 180000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 53 | 20231117 | 175900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 54 | 20231117 | 175800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 55 | 20231117 | 175700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 56 | 20231117 | 175600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 57 | 20231117 | 175500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 58 | 20231117 | 175400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 59 | 20231117 | 175300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 60 | 20231117 | 175200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 61 | 20231117 | 175100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 62 | 20231117 | 175000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 378626 |
| 63 | 20231117 | 174900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 64 | 20231117 | 174800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 65 | 20231117 | 174700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 66 | 20231117 | 174600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 67 | 20231117 | 174500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 68 | 20231117 | 174400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 69 | 20231117 | 174300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 70 | 20231117 | 174200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 71 | 20231117 | 174100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 72 | 20231117 | 174000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 73 | 20231117 | 173900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 74 | 20231117 | 173800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 75 | 20231117 | 173700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 76 | 20231117 | 173600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 77 | 20231117 | 173500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 78 | 20231117 | 173400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 79 | 20231117 | 173300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 80 | 20231117 | 173200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 81 | 20231117 | 173100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 82 | 20231117 | 173000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 83 | 20231117 | 172900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 84 | 20231117 | 172800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 85 | 20231117 | 172700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 86 | 20231117 | 172600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 87 | 20231117 | 172500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 88 | 20231117 | 172400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 89 | 20231117 | 172300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 90 | 20231117 | 172200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 91 | 20231117 | 172100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 92 | 20231117 | 172000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 378626 |
| 93 | 20231117 | 171900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 94 | 20231117 | 171800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 95 | 20231117 | 171700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 96 | 20231117 | 171600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 97 | 20231117 | 171500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 98 | 20231117 | 171400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 99 | 20231117 | 171300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 100 | 20231117 | 171200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 101 | 20231117 | 171100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 102 | 20231117 | 171000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 103 | 20231117 | 170900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 104 | 20231117 | 170800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 105 | 20231117 | 170700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 106 | 20231117 | 170600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 107 | 20231117 | 170500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 108 | 20231117 | 170400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 109 | 20231117 | 170300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 110 | 20231117 | 170200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 111 | 20231117 | 170100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 112 | 20231117 | 170000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 113 | 20231117 | 165900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 114 | 20231117 | 165800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 115 | 20231117 | 165700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 116 | 20231117 | 165600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 117 | 20231117 | 165500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 118 | 20231117 | 165400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 119 | 20231117 | 165300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 120 | 20231117 | 165200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 121 | 20231117 | 165100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 122 | 20231117 | 165000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 378626 |
| 123 | 20231117 | 164900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 124 | 20231117 | 164800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 125 | 20231117 | 164700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 126 | 20231117 | 164600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 127 | 20231117 | 164500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 128 | 20231117 | 164400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 129 | 20231117 | 164300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 130 | 20231117 | 164200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 131 | 20231117 | 164100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 132 | 20231117 | 164000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 133 | 20231117 | 163900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 134 | 20231117 | 163800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 135 | 20231117 | 163700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 136 | 20231117 | 163600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 137 | 20231117 | 163500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 138 | 20231117 | 163400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 139 | 20231117 | 163300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 140 | 20231117 | 163200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 141 | 20231117 | 163100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 142 | 20231117 | 163000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 143 | 20231117 | 162900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 144 | 20231117 | 162800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 145 | 20231117 | 162700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 146 | 20231117 | 162600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 147 | 20231117 | 162500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 148 | 20231117 | 162400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 149 | 20231117 | 162300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 150 | 20231117 | 162200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 151 | 20231117 | 162100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 152 | 20231117 | 162000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 378626 |
| 153 | 20231117 | 161900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 154 | 20231117 | 161800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 155 | 20231117 | 161700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 156 | 20231117 | 161600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 157 | 20231117 | 161500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 158 | 20231117 | 161400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 159 | 20231117 | 161300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 160 | 20231117 | 161200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 161 | 20231117 | 161100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 162 | 20231117 | 161000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 163 | 20231117 | 160900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 164 | 20231117 | 160800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 165 | 20231117 | 160700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 166 | 20231117 | 160600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 167 | 20231117 | 160500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 168 | 20231117 | 160400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 169 | 20231117 | 160300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 170 | 20231117 | 160200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 171 | 20231117 | 160100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 172 | 20231117 | 160000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 173 | 20231117 | 155900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 174 | 20231117 | 155800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 175 | 20231117 | 155700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 176 | 20231117 | 155600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 177 | 20231117 | 155500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 178 | 20231117 | 155400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 179 | 20231117 | 155300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 180 | 20231117 | 155200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 181 | 20231117 | 155100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 182 | 20231117 | 155000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 378626 |
| 183 | 20231117 | 154900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 184 | 20231117 | 154800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 185 | 20231117 | 154700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 186 | 20231117 | 154600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 187 | 20231117 | 154500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 188 | 20231117 | 154400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 189 | 20231117 | 154300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 190 | 20231117 | 154200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 191 | 20231117 | 154100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 192 | 20231117 | 154000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 193 | 20231117 | 153900 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 194 | 20231117 | 153800 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 195 | 20231117 | 153700 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 196 | 20231117 | 153600 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 197 | 20231117 | 153500 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 198 | 20231117 | 153400 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 199 | 20231117 | 153300 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 200 | 20231117 | 153200 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 201 | 20231117 | 153100 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 0 |
| 202 | 20231117 | 153000 | 87823405015 | 2635 | 2635 | 2635 | 2635 | 378626 |
| 203 | 20231117 | 152900 | 86825725505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 204 | 20231117 | 152800 | 86825725505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 205 | 20231117 | 152700 | 86825725505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 206 | 20231117 | 152600 | 86825725505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 207 | 20231117 | 152500 | 86825725505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 208 | 20231117 | 152400 | 86825725505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 209 | 20231117 | 152300 | 86825725505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 210 | 20231117 | 152200 | 86825725505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 211 | 20231117 | 152100 | 86825725505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 212 | 20231117 | 152000 | 86825725505 | 2615 | 2615 | 2615 | 2615 | 0 |
| 213 | 20231117 | 151900 | 86825725505 | 2615 | 2615 | 2620 | 2605 | 100189 |
| 214 | 20231117 | 151800 | 86563987825 | 2615 | 2605 | 2615 | 2600 | 107277 |
| 215 | 20231117 | 151700 | 86283940825 | 2605 | 2595 | 2605 | 2595 | 16529 |
| 216 | 20231117 | 151600 | 86240959230 | 2600 | 2605 | 2620 | 2600 | 117731 |
| 217 | 20231117 | 151500 | 85933695365 | 2605 | 2595 | 2610 | 2595 | 66527 |
| 218 | 20231117 | 151400 | 85760548285 | 2595 | 2595 | 2595 | 2590 | 35560 |
| 219 | 20231117 | 151300 | 85668385895 | 2595 | 2585 | 2595 | 2580 | 52018 |
| 220 | 20231117 | 151200 | 85533594545 | 2585 | 2575 | 2585 | 2575 | 26123 |
| 221 | 20231117 | 151100 | 85466276420 | 2580 | 2585 | 2585 | 2575 | 8120 |
| 222 | 20231117 | 151000 | 85445329770 | 2585 | 2575 | 2585 | 2575 | 30868 |
| 223 | 20231117 | 150900 | 85365792960 | 2575 | 2575 | 2580 | 2565 | 24419 |
| 224 | 20231117 | 150800 | 85302991090 | 2570 | 2580 | 2585 | 2570 | 32869 |
| 225 | 20231117 | 150700 | 85218371505 | 2585 | 2580 | 2585 | 2575 | 13230 |
| 226 | 20231117 | 150600 | 85184241860 | 2580 | 2585 | 2585 | 2580 | 23747 |
| 227 | 20231117 | 150500 | 85122936940 | 2585 | 2590 | 2590 | 2575 | 7008 |
| 228 | 20231117 | 150400 | 85104843745 | 2590 | 2585 | 2590 | 2575 | 25917 |
| 229 | 20231117 | 150300 | 85037970030 | 2590 | 2575 | 2590 | 2575 | 5722 |
| 230 | 20231117 | 150200 | 85023193440 | 2575 | 2600 | 2605 | 2575 | 43939 |
| 231 | 20231117 | 150100 | 84909526305 | 2600 | 2600 | 2605 | 2590 | 15195 |
| 232 | 20231117 | 150000 | 84870064450 | 2605 | 2590 | 2615 | 2585 | 150596 |
| 233 | 20231117 | 145900 | 84478011165 | 2590 | 2575 | 2590 | 2575 | 39494 |
| 234 | 20231117 | 145800 | 84375948115 | 2580 | 2585 | 2590 | 2580 | 16802 |
| 235 | 20231117 | 145700 | 84332556710 | 2585 | 2585 | 2590 | 2580 | 17150 |
| 236 | 20231117 | 145600 | 84288209075 | 2580 | 2585 | 2590 | 2580 | 11505 |
| 237 | 20231117 | 145500 | 84258425900 | 2585 | 2585 | 2590 | 2580 | 16750 |
| 238 | 20231117 | 145400 | 84215111850 | 2585 | 2580 | 2585 | 2580 | 32158 |
| 239 | 20231117 | 145300 | 84132046380 | 2580 | 2570 | 2580 | 2570 | 16256 |
| 240 | 20231117 | 145200 | 84090230945 | 2570 | 2570 | 2575 | 2570 | 14718 |
| 241 | 20231117 | 145100 | 84052393325 | 2570 | 2570 | 2570 | 2565 | 9114 |
| 242 | 20231117 | 145000 | 84028998940 | 2570 | 2555 | 2570 | 2555 | 11220 |
| 243 | 20231117 | 144900 | 84000233020 | 2555 | 2565 | 2570 | 2555 | 37177 |
| 244 | 20231117 | 144800 | 83905024705 | 2565 | 2565 | 2575 | 2565 | 17814 |
| 245 | 20231117 | 144700 | 83859318260 | 2565 | 2580 | 2580 | 2565 | 34079 |
| 246 | 20231117 | 144600 | 83771778680 | 2575 | 2570 | 2575 | 2570 | 15653 |
| 247 | 20231117 | 144500 | 83731525175 | 2570 | 2570 | 2575 | 2565 | 28205 |
| 248 | 20231117 | 144400 | 83659047210 | 2575 | 2585 | 2585 | 2565 | 31953 |
| 249 | 20231117 | 144300 | 83576921630 | 2575 | 2590 | 2590 | 2560 | 119763 |
| 250 | 20231117 | 144200 | 83268416665 | 2590 | 2590 | 2590 | 2585 | 6877 |
| 251 | 20231117 | 144100 | 83250613800 | 2590 | 2600 | 2600 | 2590 | 14799 |
| 252 | 20231117 | 144000 | 83212247440 | 2605 | 2600 | 2605 | 2595 | 5626 |
| 253 | 20231117 | 143900 | 83197617960 | 2600 | 2590 | 2610 | 2590 | 26512 |
| 254 | 20231117 | 143800 | 83128683115 | 2590 | 2595 | 2600 | 2580 | 25961 |
| 255 | 20231117 | 143700 | 83061535855 | 2595 | 2605 | 2605 | 2590 | 20545 |
| 256 | 20231117 | 143600 | 83008152505 | 2605 | 2610 | 2610 | 2585 | 21281 |
| 257 | 20231117 | 143500 | 82952941730 | 2610 | 2605 | 2610 | 2600 | 12177 |
| 258 | 20231117 | 143400 | 82921231300 | 2605 | 2605 | 2610 | 2595 | 11915 |
| 259 | 20231117 | 143300 | 82890219750 | 2605 | 2605 | 2610 | 2595 | 12541 |
| 260 | 20231117 | 143200 | 82857610775 | 2605 | 2600 | 2610 | 2600 | 13806 |
| 261 | 20231117 | 143100 | 82821622705 | 2600 | 2600 | 2605 | 2590 | 26077 |
| 262 | 20231117 | 143000 | 82753906630 | 2600 | 2615 | 2615 | 2600 | 17707 |
| 263 | 20231117 | 142900 | 82707803975 | 2610 | 2600 | 2620 | 2600 | 92683 |
| 264 | 20231117 | 142800 | 82465712905 | 2600 | 2580 | 2600 | 2580 | 53370 |
| 265 | 20231117 | 142700 | 82327378775 | 2580 | 2590 | 2590 | 2580 | 18961 |
| 266 | 20231117 | 142600 | 82278408440 | 2590 | 2585 | 2590 | 2585 | 6149 |
| 267 | 20231117 | 142500 | 82262513230 | 2590 | 2585 | 2590 | 2585 | 3171 |
| 268 | 20231117 | 142400 | 82254308565 | 2585 | 2585 | 2590 | 2585 | 9178 |
| 269 | 20231117 | 142300 | 82230569430 | 2590 | 2585 | 2590 | 2585 | 4775 |
| 270 | 20231117 | 142200 | 82218220660 | 2585 | 2595 | 2595 | 2585 | 9588 |
| 271 | 20231117 | 142100 | 82193381080 | 2595 | 2595 | 2595 | 2590 | 1917 |
| 272 | 20231117 | 142000 | 82188410255 | 2595 | 2600 | 2600 | 2590 | 1250 |
| 273 | 20231117 | 141900 | 82185168770 | 2600 | 2605 | 2605 | 2595 | 12302 |
| 274 | 20231117 | 141800 | 82153155780 | 2605 | 2590 | 2605 | 2580 | 34992 |
| 275 | 20231117 | 141700 | 82062293900 | 2590 | 2590 | 2595 | 2590 | 5653 |
| 276 | 20231117 | 141600 | 82047648260 | 2590 | 2595 | 2595 | 2590 | 4775 |
| 277 | 20231117 | 141500 | 82035273665 | 2600 | 2600 | 2600 | 2595 | 5026 |
| 278 | 20231117 | 141400 | 82022222605 | 2595 | 2600 | 2600 | 2590 | 7511 |
| 279 | 20231117 | 141300 | 82002710800 | 2600 | 2595 | 2600 | 2590 | 14278 |
| 280 | 20231117 | 141200 | 81965652660 | 2590 | 2595 | 2595 | 2580 | 27487 |
| 281 | 20231117 | 141100 | 81894492140 | 2595 | 2600 | 2600 | 2595 | 7412 |
| 282 | 20231117 | 141000 | 81875223900 | 2600 | 2600 | 2600 | 2595 | 4533 |
| 283 | 20231117 | 140900 | 81863452165 | 2600 | 2595 | 2600 | 2595 | 5479 |
| 284 | 20231117 | 140800 | 81849210740 | 2595 | 2595 | 2595 | 2590 | 4878 |
| 285 | 20231117 | 140700 | 81836558425 | 2590 | 2590 | 2595 | 2585 | 24840 |
| 286 | 20231117 | 140600 | 81772285660 | 2590 | 2595 | 2600 | 2590 | 9738 |
| 287 | 20231117 | 140500 | 81747025275 | 2600 | 2595 | 2600 | 2590 | 9439 |
| 288 | 20231117 | 140400 | 81722550850 | 2595 | 2600 | 2605 | 2595 | 4572 |
| 289 | 20231117 | 140300 | 81710676050 | 2600 | 2595 | 2605 | 2595 | 8671 |
| 290 | 20231117 | 140200 | 81688113740 | 2605 | 2610 | 2610 | 2585 | 71957 |
| 291 | 20231117 | 140100 | 81500962865 | 2615 | 2605 | 2615 | 2600 | 18840 |
| 292 | 20231117 | 140000 | 81451820640 | 2600 | 2610 | 2610 | 2600 | 27512 |
| 293 | 20231117 | 135900 | 81380109580 | 2600 | 2610 | 2615 | 2600 | 51184 |
| 294 | 20231117 | 135800 | 81246578250 | 2610 | 2615 | 2620 | 2600 | 76146 |
| 295 | 20231117 | 135700 | 81047814215 | 2615 | 2590 | 2615 | 2590 | 97497 |
| 296 | 20231117 | 135600 | 80794045810 | 2590 | 2590 | 2595 | 2585 | 16125 |
| 297 | 20231117 | 135500 | 80752283925 | 2590 | 2585 | 2595 | 2585 | 12911 |
| 298 | 20231117 | 135400 | 80718854800 | 2585 | 2580 | 2585 | 2580 | 11924 |
| 299 | 20231117 | 135300 | 80688051140 | 2580 | 2590 | 2590 | 2575 | 36095 |
| 300 | 20231117 | 135200 | 80594655125 | 2590 | 2580 | 2590 | 2580 | 23286 |
| 301 | 20231117 | 135100 | 80534403815 | 2580 | 2580 | 2585 | 2575 | 20379 |
| 302 | 20231117 | 135000 | 80481810090 | 2580 | 2570 | 2580 | 2565 | 16934 |
| 303 | 20231117 | 134900 | 80438243660 | 2575 | 2570 | 2575 | 2565 | 5344 |
| 304 | 20231117 | 134800 | 80424509980 | 2570 | 2575 | 2575 | 2565 | 10913 |
| 305 | 20231117 | 134700 | 80396462360 | 2575 | 2575 | 2580 | 2565 | 11048 |
| 306 | 20231117 | 134600 | 80368055145 | 2580 | 2580 | 2580 | 2570 | 8214 |
| 307 | 20231117 | 134500 | 80346873060 | 2570 | 2580 | 2580 | 2570 | 17759 |
| 308 | 20231117 | 134400 | 80301177320 | 2580 | 2570 | 2580 | 2565 | 74644 |
| 309 | 20231117 | 134300 | 80109241645 | 2565 | 2565 | 2570 | 2560 | 9379 |
| 310 | 20231117 | 134200 | 80085187480 | 2565 | 2565 | 2565 | 2560 | 7735 |
| 311 | 20231117 | 134100 | 80065364665 | 2565 | 2555 | 2565 | 2555 | 6669 |
| 312 | 20231117 | 134000 | 80048291305 | 2560 | 2565 | 2565 | 2555 | 10669 |
| 313 | 20231117 | 133900 | 80021008015 | 2565 | 2565 | 2565 | 2555 | 4772 |
| 314 | 20231117 | 133800 | 80008784100 | 2565 | 2575 | 2575 | 2555 | 25294 |
| 315 | 20231117 | 133700 | 79943872360 | 2575 | 2565 | 2575 | 2565 | 19839 |
| 316 | 20231117 | 133600 | 79892880365 | 2565 | 2570 | 2570 | 2560 | 20399 |
| 317 | 20231117 | 133500 | 79840551515 | 2565 | 2560 | 2570 | 2560 | 3889 |
| 318 | 20231117 | 133400 | 79830575025 | 2565 | 2570 | 2570 | 2560 | 12256 |
| 319 | 20231117 | 133300 | 79799146300 | 2570 | 2560 | 2570 | 2560 | 3365 |
| 320 | 20231117 | 133200 | 79790519755 | 2565 | 2570 | 2570 | 2555 | 19688 |
| 321 | 20231117 | 133100 | 79740115070 | 2570 | 2575 | 2580 | 2570 | 15704 |
| 322 | 20231117 | 133000 | 79699702050 | 2575 | 2575 | 2575 | 2565 | 6846 |
| 323 | 20231117 | 132900 | 79682085200 | 2575 | 2565 | 2575 | 2565 | 13002 |
| 324 | 20231117 | 132800 | 79648669255 | 2565 | 2565 | 2570 | 2560 | 7069 |
| 325 | 20231117 | 132700 | 79630537680 | 2565 | 2555 | 2570 | 2550 | 66260 |
| 326 | 20231117 | 132600 | 79460915295 | 2555 | 2555 | 2560 | 2540 | 52407 |
| 327 | 20231117 | 132500 | 79327262200 | 2555 | 2560 | 2560 | 2550 | 21084 |
| 328 | 20231117 | 132400 | 79273414990 | 2555 | 2565 | 2570 | 2550 | 33674 |
| 329 | 20231117 | 132300 | 79187269030 | 2565 | 2565 | 2570 | 2560 | 8815 |
| 330 | 20231117 | 132200 | 79164649855 | 2565 | 2570 | 2570 | 2565 | 13497 |
| 331 | 20231117 | 132100 | 79130029720 | 2570 | 2575 | 2580 | 2565 | 28604 |
| 332 | 20231117 | 132000 | 79056478220 | 2575 | 2570 | 2580 | 2570 | 11478 |
| 333 | 20231117 | 131900 | 79026926350 | 2580 | 2580 | 2590 | 2570 | 25124 |
| 334 | 20231117 | 131800 | 78962039155 | 2585 | 2570 | 2585 | 2565 | 13117 |
| 335 | 20231117 | 131700 | 78928253430 | 2575 | 2585 | 2585 | 2565 | 25023 |
| 336 | 20231117 | 131600 | 78863883540 | 2585 | 2580 | 2590 | 2580 | 12529 |
| 337 | 20231117 | 131500 | 78831477655 | 2580 | 2580 | 2585 | 2580 | 13076 |
| 338 | 20231117 | 131400 | 78797689650 | 2585 | 2595 | 2595 | 2575 | 44040 |
| 339 | 20231117 | 131300 | 78683821180 | 2595 | 2595 | 2605 | 2590 | 40773 |
| 340 | 20231117 | 131200 | 78577961790 | 2600 | 2590 | 2605 | 2585 | 105488 |
| 341 | 20231117 | 131100 | 78303954610 | 2585 | 2580 | 2590 | 2575 | 24006 |
| 342 | 20231117 | 131000 | 78241881565 | 2580 | 2580 | 2590 | 2580 | 56046 |
| 343 | 20231117 | 130900 | 78097067330 | 2580 | 2575 | 2580 | 2575 | 14148 |
| 344 | 20231117 | 130800 | 78060593450 | 2575 | 2570 | 2575 | 2570 | 9968 |
| 345 | 20231117 | 130700 | 78034945490 | 2570 | 2575 | 2575 | 2565 | 31582 |
| 346 | 20231117 | 130600 | 77953755025 | 2570 | 2565 | 2575 | 2565 | 18660 |
| 347 | 20231117 | 130500 | 77905803235 | 2570 | 2565 | 2570 | 2560 | 17467 |
| 348 | 20231117 | 130400 | 77860998020 | 2565 | 2575 | 2575 | 2560 | 22886 |
| 349 | 20231117 | 130300 | 77802263940 | 2570 | 2570 | 2575 | 2565 | 29602 |
| 350 | 20231117 | 130200 | 77726144080 | 2570 | 2560 | 2570 | 2555 | 21625 |
| 351 | 20231117 | 130100 | 77670683555 | 2560 | 2560 | 2560 | 2555 | 10520 |
| 352 | 20231117 | 130000 | 77643797290 | 2560 | 2565 | 2565 | 2555 | 9574 |
| 353 | 20231117 | 125900 | 77619291070 | 2560 | 2565 | 2570 | 2560 | 16542 |
| 354 | 20231117 | 125800 | 77576877715 | 2565 | 2565 | 2565 | 2560 | 10455 |
| 355 | 20231117 | 125700 | 77550067920 | 2565 | 2570 | 2575 | 2560 | 43044 |
| 356 | 20231117 | 125600 | 77439468020 | 2570 | 2560 | 2570 | 2560 | 32286 |
| 357 | 20231117 | 125500 | 77356621225 | 2565 | 2555 | 2565 | 2555 | 21560 |
| 358 | 20231117 | 125400 | 77301382075 | 2560 | 2550 | 2565 | 2540 | 39927 |
| 359 | 20231117 | 125300 | 77199547600 | 2550 | 2540 | 2560 | 2540 | 50584 |
| 360 | 20231117 | 125200 | 77070632500 | 2545 | 2550 | 2550 | 2535 | 70119 |
| 361 | 20231117 | 125100 | 76892544160 | 2550 | 2555 | 2560 | 2545 | 38778 |
| 362 | 20231117 | 125000 | 76793634005 | 2560 | 2570 | 2570 | 2555 | 46274 |
| 363 | 20231117 | 124900 | 76675078280 | 2570 | 2565 | 2570 | 2565 | 6903 |
| 364 | 20231117 | 124800 | 76657360380 | 2570 | 2565 | 2570 | 2565 | 20706 |
| 365 | 20231117 | 124700 | 76604232160 | 2560 | 2580 | 2580 | 2560 | 31201 |
| 366 | 20231117 | 124600 | 76524057970 | 2575 | 2570 | 2580 | 2565 | 26738 |
| 367 | 20231117 | 124500 | 76455264740 | 2575 | 2550 | 2580 | 2545 | 56618 |
| 368 | 20231117 | 124400 | 76310154920 | 2550 | 2560 | 2560 | 2540 | 88245 |
| 369 | 20231117 | 124300 | 76085299985 | 2555 | 2560 | 2565 | 2555 | 65315 |
| 370 | 20231117 | 124200 | 75917974940 | 2560 | 2545 | 2560 | 2540 | 93856 |
| 371 | 20231117 | 124100 | 75678876400 | 2540 | 2545 | 2555 | 2530 | 181551 |
| 372 | 20231117 | 124000 | 75217878040 | 2550 | 2590 | 2595 | 2545 | 255487 |
| 373 | 20231117 | 123900 | 74562481440 | 2590 | 2600 | 2600 | 2585 | 34809 |
| 374 | 20231117 | 123800 | 74472250960 | 2595 | 2595 | 2600 | 2585 | 93890 |
| 375 | 20231117 | 123700 | 74229223610 | 2595 | 2610 | 2610 | 2595 | 52182 |
| 376 | 20231117 | 123600 | 74093545780 | 2610 | 2610 | 2615 | 2605 | 15922 |
| 377 | 20231117 | 123500 | 74052007715 | 2615 | 2620 | 2620 | 2610 | 9689 |
| 378 | 20231117 | 123400 | 74026683225 | 2615 | 2615 | 2620 | 2605 | 11694 |
| 379 | 20231117 | 123300 | 73996067615 | 2615 | 2600 | 2615 | 2600 | 20297 |
| 380 | 20231117 | 123200 | 73943151935 | 2605 | 2625 | 2625 | 2600 | 98844 |
| 381 | 20231117 | 123100 | 73685279035 | 2625 | 2635 | 2635 | 2620 | 29679 |
| 382 | 20231117 | 123000 | 73607345935 | 2635 | 2635 | 2635 | 2630 | 2561 |
| 383 | 20231117 | 122900 | 73600604925 | 2630 | 2635 | 2635 | 2625 | 8606 |
| 384 | 20231117 | 122800 | 73577952505 | 2635 | 2625 | 2635 | 2625 | 11226 |
| 385 | 20231117 | 122700 | 73548445365 | 2625 | 2630 | 2630 | 2625 | 13444 |
| 386 | 20231117 | 122600 | 73513144125 | 2630 | 2640 | 2640 | 2620 | 23253 |
| 387 | 20231117 | 122500 | 73452129820 | 2640 | 2635 | 2640 | 2625 | 18024 |
| 388 | 20231117 | 122400 | 73404711275 | 2635 | 2635 | 2640 | 2630 | 15899 |
| 389 | 20231117 | 122300 | 73362814290 | 2635 | 2645 | 2650 | 2625 | 55065 |
| 390 | 20231117 | 122200 | 73217439330 | 2640 | 2620 | 2650 | 2620 | 97801 |
| 391 | 20231117 | 122100 | 72959419895 | 2615 | 2605 | 2620 | 2600 | 28787 |
| 392 | 20231117 | 122000 | 72884299785 | 2600 | 2615 | 2615 | 2600 | 89156 |
| 393 | 20231117 | 121900 | 72652301655 | 2610 | 2620 | 2625 | 2605 | 86607 |
| 394 | 20231117 | 121800 | 72426135940 | 2625 | 2625 | 2625 | 2615 | 29841 |
| 395 | 20231117 | 121700 | 72347973730 | 2625 | 2625 | 2630 | 2620 | 6755 |
| 396 | 20231117 | 121600 | 72330249495 | 2630 | 2630 | 2630 | 2620 | 25221 |
| 397 | 20231117 | 121500 | 72264135135 | 2630 | 2630 | 2630 | 2625 | 10900 |
| 398 | 20231117 | 121400 | 72235497290 | 2625 | 2630 | 2635 | 2625 | 11488 |
| 399 | 20231117 | 121300 | 72205292655 | 2630 | 2635 | 2635 | 2630 | 3128 |
| 400 | 20231117 | 121200 | 72197060955 | 2630 | 2630 | 2635 | 2630 | 3365 |
| 401 | 20231117 | 121100 | 72188207705 | 2630 | 2630 | 2635 | 2625 | 4326 |
| 402 | 20231117 | 121000 | 72176826390 | 2630 | 2630 | 2635 | 2630 | 9888 |
| 403 | 20231117 | 120900 | 72150818500 | 2630 | 2635 | 2635 | 2630 | 7880 |
| 404 | 20231117 | 120800 | 72130077705 | 2630 | 2630 | 2635 | 2625 | 9864 |
| 405 | 20231117 | 120700 | 72104107660 | 2630 | 2620 | 2630 | 2620 | 16192 |
| 406 | 20231117 | 120600 | 72061616335 | 2625 | 2620 | 2625 | 2620 | 9263 |
| 407 | 20231117 | 120500 | 72037341320 | 2620 | 2630 | 2630 | 2620 | 52164 |
| 408 | 20231117 | 120400 | 71900368595 | 2630 | 2635 | 2635 | 2630 | 14831 |
| 409 | 20231117 | 120300 | 71861360440 | 2630 | 2640 | 2640 | 2630 | 11319 |
| 410 | 20231117 | 120200 | 71831537070 | 2640 | 2640 | 2640 | 2635 | 4181 |
| 411 | 20231117 | 120100 | 71820519055 | 2640 | 2640 | 2650 | 2635 | 11251 |
| 412 | 20231117 | 120000 | 71790773375 | 2640 | 2640 | 2645 | 2630 | 22359 |
| 413 | 20231117 | 115900 | 71731843835 | 2635 | 2645 | 2645 | 2635 | 3378 |
| 414 | 20231117 | 115800 | 71722930235 | 2645 | 2640 | 2645 | 2635 | 1544 |
| 415 | 20231117 | 115700 | 71718854035 | 2635 | 2640 | 2645 | 2635 | 6540 |
| 416 | 20231117 | 115600 | 71701615875 | 2645 | 2645 | 2650 | 2635 | 13588 |
| 417 | 20231117 | 115500 | 71665795095 | 2635 | 2645 | 2650 | 2635 | 23251 |
| 418 | 20231117 | 115400 | 71604452960 | 2645 | 2650 | 2650 | 2645 | 5856 |
| 419 | 20231117 | 115300 | 71588960905 | 2650 | 2655 | 2655 | 2645 | 3005 |
| 420 | 20231117 | 115200 | 71580986905 | 2655 | 2650 | 2655 | 2645 | 12094 |
| 421 | 20231117 | 115100 | 71548939295 | 2650 | 2650 | 2650 | 2645 | 7803 |
| 422 | 20231117 | 115000 | 71528295535 | 2650 | 2650 | 2655 | 2645 | 3956 |
| 423 | 20231117 | 114900 | 71517813435 | 2650 | 2645 | 2655 | 2645 | 11201 |
| 424 | 20231117 | 114800 | 71488139690 | 2645 | 2640 | 2645 | 2635 | 13018 |
| 425 | 20231117 | 114700 | 71453739565 | 2640 | 2635 | 2640 | 2635 | 1164 |
| 426 | 20231117 | 114600 | 71450670650 | 2640 | 2640 | 2640 | 2635 | 21914 |
| 427 | 20231117 | 114500 | 71392914020 | 2635 | 2635 | 2640 | 2635 | 4442 |
| 428 | 20231117 | 114400 | 71381201530 | 2640 | 2640 | 2645 | 2635 | 13274 |
| 429 | 20231117 | 114300 | 71346175985 | 2645 | 2650 | 2650 | 2645 | 12010 |
| 430 | 20231117 | 114200 | 71314405600 | 2650 | 2650 | 2650 | 2645 | 5820 |
| 431 | 20231117 | 114100 | 71298991185 | 2650 | 2655 | 2660 | 2630 | 93682 |
| 432 | 20231117 | 114000 | 71051149220 | 2655 | 2650 | 2655 | 2645 | 29817 |
| 433 | 20231117 | 113900 | 70972108685 | 2650 | 2650 | 2655 | 2645 | 8561 |
| 434 | 20231117 | 113800 | 70949431290 | 2645 | 2645 | 2645 | 2635 | 13555 |
| 435 | 20231117 | 113700 | 70913625830 | 2645 | 2645 | 2650 | 2640 | 2770 |
| 436 | 20231117 | 113600 | 70906299945 | 2645 | 2650 | 2655 | 2645 | 8948 |
| 437 | 20231117 | 113500 | 70882590310 | 2650 | 2650 | 2655 | 2645 | 21651 |
| 438 | 20231117 | 113400 | 70825188215 | 2650 | 2655 | 2655 | 2645 | 18172 |
| 439 | 20231117 | 113300 | 70777045505 | 2655 | 2645 | 2655 | 2645 | 14123 |
| 440 | 20231117 | 113200 | 70739634935 | 2650 | 2640 | 2650 | 2635 | 10980 |
| 441 | 20231117 | 113100 | 70710584950 | 2640 | 2635 | 2640 | 2635 | 6993 |
| 442 | 20231117 | 113000 | 70692148650 | 2635 | 2635 | 2640 | 2630 | 11044 |
| 443 | 20231117 | 112900 | 70663059355 | 2635 | 2640 | 2640 | 2630 | 21380 |
| 444 | 20231117 | 112800 | 70606747800 | 2645 | 2645 | 2655 | 2640 | 28732 |
| 445 | 20231117 | 112700 | 70530625605 | 2640 | 2640 | 2645 | 2635 | 8436 |
| 446 | 20231117 | 112600 | 70508386990 | 2635 | 2640 | 2645 | 2635 | 12828 |
| 447 | 20231117 | 112500 | 70474552395 | 2640 | 2640 | 2640 | 2635 | 14897 |
| 448 | 20231117 | 112400 | 70435264170 | 2640 | 2630 | 2640 | 2630 | 16579 |
| 449 | 20231117 | 112300 | 70391627855 | 2630 | 2635 | 2635 | 2630 | 11590 |
| 450 | 20231117 | 112200 | 70361122970 | 2635 | 2630 | 2635 | 2630 | 6192 |
| 451 | 20231117 | 112100 | 70344817910 | 2630 | 2635 | 2640 | 2625 | 32673 |
| 452 | 20231117 | 112000 | 70258804210 | 2630 | 2630 | 2635 | 2630 | 8839 |
| 453 | 20231117 | 111900 | 70235554670 | 2630 | 2630 | 2635 | 2630 | 5599 |
| 454 | 20231117 | 111800 | 70220824030 | 2630 | 2625 | 2635 | 2625 | 22638 |
| 455 | 20231117 | 111700 | 70161374920 | 2625 | 2630 | 2635 | 2625 | 15607 |
| 456 | 20231117 | 111600 | 70120331130 | 2630 | 2635 | 2640 | 2630 | 23435 |
| 457 | 20231117 | 111500 | 70058638625 | 2635 | 2645 | 2645 | 2635 | 17807 |
| 458 | 20231117 | 111400 | 70011644650 | 2645 | 2645 | 2645 | 2640 | 9810 |
| 459 | 20231117 | 111300 | 69985702725 | 2650 | 2645 | 2655 | 2645 | 24891 |
| 460 | 20231117 | 111200 | 69919784955 | 2645 | 2635 | 2645 | 2635 | 9080 |
| 461 | 20231117 | 111100 | 69895810080 | 2640 | 2635 | 2640 | 2630 | 32878 |
| 462 | 20231117 | 111000 | 69809277315 | 2630 | 2640 | 2645 | 2630 | 18719 |
| 463 | 20231117 | 110900 | 69759947605 | 2635 | 2640 | 2645 | 2635 | 33169 |
| 464 | 20231117 | 110800 | 69672430870 | 2640 | 2640 | 2650 | 2635 | 25033 |
| 465 | 20231117 | 110700 | 69606243365 | 2645 | 2635 | 2645 | 2635 | 27346 |
| 466 | 20231117 | 110600 | 69534103040 | 2635 | 2645 | 2645 | 2635 | 26799 |
| 467 | 20231117 | 110500 | 69463366940 | 2645 | 2635 | 2645 | 2630 | 21900 |
| 468 | 20231117 | 110400 | 69405506995 | 2640 | 2630 | 2640 | 2630 | 27099 |
| 469 | 20231117 | 110300 | 69334127740 | 2635 | 2630 | 2640 | 2630 | 20495 |
| 470 | 20231117 | 110200 | 69280141840 | 2635 | 2625 | 2635 | 2625 | 16863 |
| 471 | 20231117 | 110100 | 69235807750 | 2625 | 2635 | 2640 | 2620 | 67813 |
| 472 | 20231117 | 110000 | 69057631725 | 2635 | 2615 | 2635 | 2610 | 103199 |
| 473 | 20231117 | 105900 | 68786931440 | 2615 | 2645 | 2650 | 2615 | 191233 |
| 474 | 20231117 | 105800 | 68284915440 | 2650 | 2645 | 2655 | 2635 | 30001 |
| 475 | 20231117 | 105700 | 68205518685 | 2640 | 2660 | 2660 | 2635 | 116235 |
| 476 | 20231117 | 105600 | 67898308450 | 2660 | 2665 | 2665 | 2655 | 16715 |
| 477 | 20231117 | 105500 | 67853869650 | 2660 | 2650 | 2670 | 2650 | 41921 |
| 478 | 20231117 | 105400 | 67742231485 | 2655 | 2660 | 2665 | 2645 | 34366 |
| 479 | 20231117 | 105300 | 67651037495 | 2655 | 2655 | 2665 | 2650 | 45085 |
| 480 | 20231117 | 105200 | 67531153220 | 2655 | 2645 | 2660 | 2645 | 31846 |
| 481 | 20231117 | 105100 | 67446758615 | 2650 | 2660 | 2660 | 2645 | 48043 |
| 482 | 20231117 | 105000 | 67319334560 | 2665 | 2655 | 2665 | 2650 | 46161 |
| 483 | 20231117 | 104900 | 67196756930 | 2655 | 2660 | 2665 | 2640 | 141297 |
| 484 | 20231117 | 104800 | 66822154720 | 2660 | 2670 | 2675 | 2655 | 57264 |
| 485 | 20231117 | 104700 | 66669725025 | 2665 | 2665 | 2675 | 2665 | 38401 |
| 486 | 20231117 | 104600 | 66567298755 | 2670 | 2680 | 2680 | 2665 | 55980 |
| 487 | 20231117 | 104500 | 66417796175 | 2680 | 2680 | 2685 | 2670 | 29328 |
| 488 | 20231117 | 104400 | 66339298070 | 2675 | 2690 | 2690 | 2670 | 44291 |
| 489 | 20231117 | 104300 | 66220532210 | 2690 | 2665 | 2695 | 2665 | 81462 |
| 490 | 20231117 | 104200 | 66002068320 | 2665 | 2675 | 2680 | 2665 | 43159 |
| 491 | 20231117 | 104100 | 65886705415 | 2675 | 2685 | 2690 | 2665 | 96688 |
| 492 | 20231117 | 104000 | 65627684640 | 2690 | 2685 | 2690 | 2670 | 84097 |
| 493 | 20231117 | 103900 | 65402401855 | 2685 | 2685 | 2690 | 2670 | 139501 |
| 494 | 20231117 | 103800 | 65028708700 | 2685 | 2730 | 2735 | 2665 | 456725 |
| 495 | 20231117 | 103700 | 63799992580 | 2725 | 2715 | 2740 | 2710 | 245177 |
| 496 | 20231117 | 103600 | 63131147230 | 2715 | 2740 | 2740 | 2710 | 261361 |
| 497 | 20231117 | 103500 | 62419218300 | 2740 | 2735 | 2745 | 2710 | 411481 |
| 498 | 20231117 | 103400 | 61295464430 | 2740 | 2715 | 2745 | 2710 | 730095 |
| 499 | 20231117 | 103300 | 59303395645 | 2715 | 2680 | 2715 | 2670 | 359427 |
| 500 | 20231117 | 103200 | 58333746630 | 2680 | 2660 | 2680 | 2660 | 53854 |
| 501 | 20231117 | 103100 | 58189917755 | 2660 | 2645 | 2665 | 2640 | 16534 |
| 502 | 20231117 | 103000 | 58146000310 | 2645 | 2645 | 2650 | 2640 | 22515 |
| 503 | 20231117 | 102900 | 58086435930 | 2645 | 2650 | 2655 | 2640 | 75562 |
| 504 | 20231117 | 102800 | 57886447480 | 2650 | 2665 | 2665 | 2650 | 23485 |
| 505 | 20231117 | 102700 | 57824114680 | 2665 | 2670 | 2670 | 2655 | 16973 |
| 506 | 20231117 | 102600 | 57778967110 | 2670 | 2665 | 2670 | 2655 | 36581 |
| 507 | 20231117 | 102500 | 57681699400 | 2665 | 2665 | 2675 | 2655 | 31783 |
| 508 | 20231117 | 102400 | 57597113300 | 2665 | 2655 | 2675 | 2655 | 36668 |
| 509 | 20231117 | 102300 | 57499326980 | 2660 | 2655 | 2665 | 2650 | 36727 |
| 510 | 20231117 | 102200 | 57401722155 | 2655 | 2665 | 2670 | 2650 | 52025 |
| 511 | 20231117 | 102100 | 57263231285 | 2670 | 2675 | 2685 | 2665 | 59362 |
| 512 | 20231117 | 102000 | 57104506595 | 2675 | 2670 | 2675 | 2665 | 28623 |
| 513 | 20231117 | 101900 | 57028097960 | 2670 | 2675 | 2690 | 2665 | 81585 |
| 514 | 20231117 | 101800 | 56809421440 | 2680 | 2665 | 2690 | 2665 | 82437 |
| 515 | 20231117 | 101700 | 56588308855 | 2660 | 2675 | 2675 | 2660 | 58728 |
| 516 | 20231117 | 101600 | 56431741355 | 2675 | 2685 | 2690 | 2665 | 90729 |
| 517 | 20231117 | 101500 | 56189087265 | 2685 | 2655 | 2700 | 2655 | 290017 |
| 518 | 20231117 | 101400 | 55410034790 | 2655 | 2650 | 2660 | 2645 | 23770 |
| 519 | 20231117 | 101300 | 55346959330 | 2645 | 2660 | 2660 | 2645 | 39378 |
| 520 | 20231117 | 101200 | 55242535850 | 2660 | 2660 | 2665 | 2655 | 112467 |
| 521 | 20231117 | 101100 | 54943445030 | 2660 | 2640 | 2660 | 2630 | 214632 |
| 522 | 20231117 | 101000 | 54374869755 | 2635 | 2615 | 2640 | 2610 | 156817 |
| 523 | 20231117 | 100900 | 53962889010 | 2610 | 2620 | 2625 | 2605 | 140057 |
| 524 | 20231117 | 100800 | 53596941410 | 2620 | 2640 | 2640 | 2610 | 159883 |
| 525 | 20231117 | 100700 | 53177811210 | 2635 | 2640 | 2645 | 2630 | 83838 |
| 526 | 20231117 | 100600 | 52956779390 | 2645 | 2675 | 2675 | 2625 | 197376 |
| 527 | 20231117 | 100500 | 52434430400 | 2670 | 2670 | 2680 | 2665 | 42162 |
| 528 | 20231117 | 100400 | 52321812065 | 2670 | 2690 | 2690 | 2670 | 73382 |
| 529 | 20231117 | 100300 | 52125309225 | 2685 | 2685 | 2695 | 2675 | 87893 |
| 530 | 20231117 | 100200 | 51889165030 | 2685 | 2685 | 2685 | 2670 | 61475 |
| 531 | 20231117 | 100100 | 51724605445 | 2685 | 2665 | 2685 | 2665 | 75872 |
| 532 | 20231117 | 100000 | 51521609490 | 2665 | 2680 | 2685 | 2660 | 137241 |
| 533 | 20231117 | 095900 | 51154992800 | 2680 | 2690 | 2695 | 2670 | 125048 |
| 534 | 20231117 | 095800 | 50819369730 | 2695 | 2675 | 2710 | 2675 | 340377 |
| 535 | 20231117 | 095700 | 49901662655 | 2680 | 2685 | 2685 | 2665 | 68257 |
| 536 | 20231117 | 095600 | 49719202430 | 2680 | 2670 | 2690 | 2665 | 91813 |
| 537 | 20231117 | 095500 | 49473024760 | 2675 | 2665 | 2695 | 2650 | 130928 |
| 538 | 20231117 | 095400 | 49123660370 | 2665 | 2695 | 2695 | 2665 | 100418 |
| 539 | 20231117 | 095300 | 48854657965 | 2690 | 2680 | 2695 | 2675 | 84743 |
| 540 | 20231117 | 095200 | 48627263150 | 2680 | 2685 | 2700 | 2655 | 205028 |
| 541 | 20231117 | 095100 | 48079061830 | 2685 | 2705 | 2710 | 2675 | 273960 |
| 542 | 20231117 | 095000 | 47341183865 | 2700 | 2670 | 2720 | 2665 | 783458 |
| 543 | 20231117 | 094900 | 45225566990 | 2670 | 2655 | 2670 | 2635 | 122265 |
| 544 | 20231117 | 094800 | 44901134550 | 2655 | 2640 | 2670 | 2630 | 95293 |
| 545 | 20231117 | 094700 | 44648112845 | 2640 | 2640 | 2645 | 2615 | 112289 |
| 546 | 20231117 | 094600 | 44352808560 | 2640 | 2660 | 2680 | 2630 | 224514 |
| 547 | 20231117 | 094500 | 43756369030 | 2665 | 2650 | 2685 | 2650 | 455676 |
| 548 | 20231117 | 094400 | 42538326420 | 2660 | 2610 | 2660 | 2610 | 213525 |
| 549 | 20231117 | 094300 | 41973931215 | 2615 | 2620 | 2625 | 2600 | 99694 |
| 550 | 20231117 | 094200 | 41713508185 | 2625 | 2630 | 2630 | 2615 | 111263 |
| 551 | 20231117 | 094100 | 41421742940 | 2630 | 2615 | 2635 | 2615 | 259307 |
| 552 | 20231117 | 094000 | 40740524575 | 2615 | 2585 | 2620 | 2580 | 116256 |
| 553 | 20231117 | 093900 | 40438140980 | 2585 | 2570 | 2590 | 2565 | 99092 |
| 554 | 20231117 | 093800 | 40183109330 | 2570 | 2575 | 2575 | 2560 | 203580 |
| 555 | 20231117 | 093700 | 39660313415 | 2575 | 2590 | 2605 | 2575 | 147135 |
| 556 | 20231117 | 093600 | 39280147280 | 2590 | 2600 | 2605 | 2580 | 154469 |
| 557 | 20231117 | 093500 | 38880077650 | 2600 | 2605 | 2615 | 2600 | 41189 |
| 558 | 20231117 | 093400 | 38772732560 | 2605 | 2625 | 2625 | 2605 | 52029 |
| 559 | 20231117 | 093300 | 38636669950 | 2625 | 2605 | 2635 | 2600 | 99695 |
| 560 | 20231117 | 093200 | 38375479300 | 2600 | 2615 | 2615 | 2600 | 48917 |
| 561 | 20231117 | 093100 | 38248014220 | 2615 | 2620 | 2620 | 2605 | 76698 |
| 562 | 20231117 | 093000 | 38047977855 | 2615 | 2610 | 2625 | 2605 | 56383 |
| 563 | 20231117 | 092900 | 37900531295 | 2610 | 2625 | 2630 | 2600 | 97198 |
| 564 | 20231117 | 092800 | 37646915045 | 2630 | 2645 | 2645 | 2620 | 99919 |
| 565 | 20231117 | 092700 | 37383482295 | 2645 | 2595 | 2645 | 2590 | 169240 |
| 566 | 20231117 | 092600 | 36940668585 | 2595 | 2620 | 2620 | 2595 | 175357 |
| 567 | 20231117 | 092500 | 36483592695 | 2620 | 2620 | 2625 | 2605 | 110911 |
| 568 | 20231117 | 092400 | 36193458790 | 2615 | 2650 | 2655 | 2610 | 115853 |
| 569 | 20231117 | 092300 | 35888650945 | 2650 | 2660 | 2665 | 2630 | 173494 |
| 570 | 20231117 | 092200 | 35428786400 | 2660 | 2645 | 2670 | 2640 | 333517 |
| 571 | 20231117 | 092100 | 34541883545 | 2645 | 2625 | 2645 | 2620 | 127800 |
| 572 | 20231117 | 092000 | 34205587830 | 2625 | 2620 | 2630 | 2615 | 129843 |
| 573 | 20231117 | 091900 | 33865242685 | 2615 | 2595 | 2625 | 2575 | 299428 |
| 574 | 20231117 | 091800 | 33088056410 | 2595 | 2645 | 2645 | 2585 | 456957 |
| 575 | 20231117 | 091700 | 31896792275 | 2640 | 2650 | 2650 | 2630 | 117902 |
| 576 | 20231117 | 091600 | 31585450300 | 2645 | 2630 | 2655 | 2625 | 197139 |
| 577 | 20231117 | 091500 | 31064121700 | 2630 | 2625 | 2635 | 2620 | 207617 |
| 578 | 20231117 | 091400 | 30518199050 | 2630 | 2635 | 2640 | 2605 | 410882 |
| 579 | 20231117 | 091300 | 29441992000 | 2640 | 2635 | 2645 | 2625 | 341248 |
| 580 | 20231117 | 091200 | 28543480250 | 2630 | 2675 | 2680 | 2620 | 620658 |
| 581 | 20231117 | 091100 | 26900753955 | 2675 | 2740 | 2745 | 2650 | 907688 |
| 582 | 20231117 | 091000 | 24456257595 | 2745 | 2735 | 2785 | 2730 | 619225 |
| 583 | 20231117 | 090900 | 22747103300 | 2735 | 2740 | 2775 | 2725 | 830016 |
| 584 | 20231117 | 090800 | 20462160310 | 2740 | 2720 | 2760 | 2710 | 774780 |
| 585 | 20231117 | 090700 | 18343510750 | 2725 | 2735 | 2760 | 2690 | 855647 |
| 586 | 20231117 | 090600 | 16003945195 | 2730 | 2690 | 2755 | 2680 | 1264423 |
| 587 | 20231117 | 090500 | 12559371345 | 2680 | 2650 | 2695 | 2630 | 392844 |
| 588 | 20231117 | 090400 | 11515987745 | 2645 | 2665 | 2700 | 2635 | 649320 |
| 589 | 20231117 | 090300 | 9785429415 | 2665 | 2630 | 2725 | 2630 | 1078579 |
| 590 | 20231117 | 090200 | 6907513055 | 2640 | 2710 | 2715 | 2600 | 2577426 |
| 591 | 20231117 | 090100 | 0 | 2450 | 2450 | 2450 | 2450 | 0 |
| 592 | 20231117 | 090000 | 0 | 2450 | 2450 | 2450 | 2450 | 0 |