29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 25835 |
| 3 | 20231116 | 193500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20231116 | 193400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20231116 | 193300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20231116 | 193200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20231116 | 193100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20231116 | 193000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20231116 | 192900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20231116 | 192800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20231116 | 192700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20231116 | 192600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20231116 | 192500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20231116 | 192400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20231116 | 192300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20231116 | 192200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20231116 | 192100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20231116 | 192000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20231116 | 191900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20231116 | 191800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20231116 | 191700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20231116 | 191600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20231116 | 191500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20231116 | 191400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20231116 | 191300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20231116 | 191200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20231116 | 191100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20231116 | 191000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20231116 | 190900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20231116 | 190800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20231116 | 190700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20231116 | 190600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 25835 |
| 33 | 20231116 | 190500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20231116 | 190400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20231116 | 190300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20231116 | 190200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20231116 | 190100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20231116 | 190000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20231116 | 185900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20231116 | 185800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20231116 | 185700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20231116 | 185600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20231116 | 185500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20231116 | 185400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20231116 | 185300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20231116 | 185200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20231116 | 185100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20231116 | 185000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20231116 | 184900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20231116 | 184800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20231116 | 184700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20231116 | 184600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20231116 | 184500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20231116 | 184400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20231116 | 184300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20231116 | 184200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20231116 | 184100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20231116 | 184000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20231116 | 183900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20231116 | 183800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20231116 | 183700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20231116 | 183600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 25835 |
| 63 | 20231116 | 183500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20231116 | 183400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20231116 | 183300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20231116 | 183200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20231116 | 183100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20231116 | 183000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20231116 | 182900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20231116 | 182800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20231116 | 182700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20231116 | 182600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20231116 | 182500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20231116 | 182400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20231116 | 182300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20231116 | 182200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20231116 | 182100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20231116 | 182000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20231116 | 181900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20231116 | 181800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20231116 | 181700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20231116 | 181600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20231116 | 181500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20231116 | 181400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20231116 | 181300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20231116 | 181200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20231116 | 181100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20231116 | 181000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20231116 | 180900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20231116 | 180800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20231116 | 180700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20231116 | 180600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 25835 |
| 93 | 20231116 | 180500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20231116 | 180400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20231116 | 180300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20231116 | 180200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20231116 | 180100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20231116 | 180000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20231116 | 175900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20231116 | 175800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20231116 | 175700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20231116 | 175600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20231116 | 175500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20231116 | 175400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20231116 | 175300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20231116 | 175200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20231116 | 175100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20231116 | 175000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20231116 | 174900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20231116 | 174800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20231116 | 174700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20231116 | 174600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20231116 | 174500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20231116 | 174400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20231116 | 174300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20231116 | 174200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20231116 | 174100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20231116 | 174000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20231116 | 173900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20231116 | 173800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20231116 | 173700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20231116 | 173600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 25835 |
| 123 | 20231116 | 173500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20231116 | 173400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20231116 | 173300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20231116 | 173200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20231116 | 173100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20231116 | 173000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20231116 | 172900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20231116 | 172800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20231116 | 172700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20231116 | 172600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20231116 | 172500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20231116 | 172400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20231116 | 172300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20231116 | 172200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20231116 | 172100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20231116 | 172000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20231116 | 171900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20231116 | 171800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20231116 | 171700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20231116 | 171600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20231116 | 171500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20231116 | 171400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20231116 | 171300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20231116 | 171200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20231116 | 171100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20231116 | 171000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20231116 | 170900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20231116 | 170800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20231116 | 170700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20231116 | 170600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 25835 |
| 153 | 20231116 | 170500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20231116 | 170400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20231116 | 170300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20231116 | 170200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20231116 | 170100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20231116 | 170000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20231116 | 165900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20231116 | 165800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20231116 | 165700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20231116 | 165600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20231116 | 165500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20231116 | 165400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20231116 | 165300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20231116 | 165200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20231116 | 165100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20231116 | 165000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20231116 | 164900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20231116 | 164800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20231116 | 164700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20231116 | 164600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20231116 | 164500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20231116 | 164400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20231116 | 164300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20231116 | 164200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20231116 | 164100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20231116 | 164000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20231116 | 163900 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20231116 | 163800 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20231116 | 163700 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20231116 | 163600 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 25835 |
| 183 | 20231116 | 163500 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20231116 | 163400 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20231116 | 163300 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20231116 | 163200 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20231116 | 163100 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20231116 | 163000 | 18124065745 | 4255 | 4255 | 4255 | 4255 | 25835 |
| 189 | 20231116 | 162900 | 18014137820 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20231116 | 162800 | 18014137820 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20231116 | 162700 | 18014137820 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20231116 | 162600 | 18014137820 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20231116 | 162500 | 18014137820 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20231116 | 162400 | 18014137820 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20231116 | 162300 | 18014137820 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20231116 | 162200 | 18014137820 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20231116 | 162100 | 18014137820 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20231116 | 162000 | 18014137820 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20231116 | 161900 | 18014137820 | 4250 | 4255 | 4255 | 4245 | 4749 |
| 200 | 20231116 | 161800 | 17993965675 | 4250 | 4250 | 4255 | 4245 | 1099 |
| 201 | 20231116 | 161700 | 17989295705 | 4250 | 4260 | 4260 | 4250 | 4601 |
| 202 | 20231116 | 161600 | 17969730585 | 4260 | 4250 | 4260 | 4250 | 2313 |
| 203 | 20231116 | 161500 | 17959888600 | 4255 | 4250 | 4255 | 4245 | 4395 |
| 204 | 20231116 | 161400 | 17941212510 | 4250 | 4245 | 4250 | 4245 | 3056 |
| 205 | 20231116 | 161300 | 17928238255 | 4245 | 4255 | 4255 | 4245 | 12544 |
| 206 | 20231116 | 161200 | 17874929965 | 4250 | 4255 | 4260 | 4250 | 9950 |
| 207 | 20231116 | 161100 | 17832619770 | 4255 | 4255 | 4260 | 4255 | 2397 |
| 208 | 20231116 | 161000 | 17822416750 | 4260 | 4265 | 4265 | 4255 | 4281 |
| 209 | 20231116 | 160900 | 17804200710 | 4265 | 4265 | 4265 | 4255 | 1583 |
| 210 | 20231116 | 160800 | 17797457000 | 4265 | 4265 | 4265 | 4255 | 3045 |
| 211 | 20231116 | 160700 | 17784488355 | 4265 | 4265 | 4265 | 4255 | 2369 |
| 212 | 20231116 | 160600 | 17774399490 | 4265 | 4265 | 4265 | 4260 | 15165 |
| 213 | 20231116 | 160500 | 17709779455 | 4265 | 4265 | 4265 | 4260 | 554 |
| 214 | 20231116 | 160400 | 17707417165 | 4265 | 4260 | 4265 | 4255 | 4020 |
| 215 | 20231116 | 160300 | 17690301505 | 4260 | 4260 | 4260 | 4255 | 5309 |
| 216 | 20231116 | 160200 | 17667711135 | 4260 | 4260 | 4265 | 4260 | 1899 |
| 217 | 20231116 | 160100 | 17659619890 | 4265 | 4260 | 4265 | 4260 | 3796 |
| 218 | 20231116 | 160000 | 17643439285 | 4265 | 4265 | 4270 | 4265 | 6188 |
| 219 | 20231116 | 155900 | 17617047450 | 4265 | 4265 | 4265 | 4260 | 1067 |
| 220 | 20231116 | 155800 | 17612499195 | 4270 | 4260 | 4270 | 4260 | 992 |
| 221 | 20231116 | 155700 | 17608266645 | 4265 | 4265 | 4270 | 4265 | 783 |
| 222 | 20231116 | 155600 | 17604927135 | 4260 | 4260 | 4265 | 4255 | 998 |
| 223 | 20231116 | 155500 | 17600676850 | 4260 | 4260 | 4260 | 4250 | 5535 |
| 224 | 20231116 | 155400 | 17577146045 | 4265 | 4265 | 4270 | 4260 | 203 |
| 225 | 20231116 | 155300 | 17576279790 | 4270 | 4265 | 4270 | 4255 | 869 |
| 226 | 20231116 | 155200 | 17572581520 | 4270 | 4270 | 4270 | 4265 | 37 |
| 227 | 20231116 | 155100 | 17572423540 | 4270 | 4255 | 4270 | 4255 | 7555 |
| 228 | 20231116 | 155000 | 17540275605 | 4260 | 4260 | 4270 | 4255 | 1441 |
| 229 | 20231116 | 154900 | 17534137005 | 4260 | 4260 | 4260 | 4260 | 209 |
| 230 | 20231116 | 154800 | 17533246665 | 4260 | 4270 | 4270 | 4255 | 2226 |
| 231 | 20231116 | 154700 | 17523759525 | 4270 | 4270 | 4270 | 4270 | 643 |
| 232 | 20231116 | 154600 | 17521013915 | 4270 | 4270 | 4270 | 4270 | 510 |
| 233 | 20231116 | 154500 | 17518836215 | 4270 | 4265 | 4270 | 4265 | 90 |
| 234 | 20231116 | 154400 | 17518452265 | 4265 | 4270 | 4270 | 4260 | 1722 |
| 235 | 20231116 | 154300 | 17511107935 | 4265 | 4265 | 4270 | 4265 | 1513 |
| 236 | 20231116 | 154200 | 17504654985 | 4260 | 4260 | 4265 | 4260 | 157 |
| 237 | 20231116 | 154100 | 17503986160 | 4260 | 4270 | 4270 | 4255 | 2908 |
| 238 | 20231116 | 154000 | 17491591195 | 4270 | 4265 | 4270 | 4265 | 1238 |
| 239 | 20231116 | 153900 | 17486311120 | 4265 | 4265 | 4265 | 4260 | 777 |
| 240 | 20231116 | 153800 | 17483001090 | 4265 | 4270 | 4270 | 4265 | 668 |
| 241 | 20231116 | 153700 | 17480150345 | 4270 | 4260 | 4270 | 4260 | 161 |
| 242 | 20231116 | 153600 | 17479464145 | 4260 | 4260 | 4260 | 4260 | 1861 |
| 243 | 20231116 | 153500 | 17471536285 | 4260 | 4265 | 4265 | 4260 | 4263 |
| 244 | 20231116 | 153400 | 17453363635 | 4265 | 4270 | 4270 | 4265 | 285 |
| 245 | 20231116 | 153300 | 17452148010 | 4270 | 4265 | 4270 | 4265 | 196 |
| 246 | 20231116 | 153200 | 17451312045 | 4270 | 4275 | 4275 | 4270 | 1355 |
| 247 | 20231116 | 153100 | 17445526145 | 4275 | 4275 | 4275 | 4275 | 40 |
| 248 | 20231116 | 153000 | 17445355145 | 4270 | 4265 | 4270 | 4265 | 640 |
| 249 | 20231116 | 152900 | 17442623605 | 4270 | 4270 | 4270 | 4260 | 2497 |
| 250 | 20231116 | 152800 | 17431976735 | 4270 | 4275 | 4275 | 4270 | 540 |
| 251 | 20231116 | 152700 | 17429670435 | 4280 | 4280 | 4280 | 4275 | 755 |
| 252 | 20231116 | 152600 | 17426441680 | 4285 | 4285 | 4285 | 4285 | 13 |
| 253 | 20231116 | 152500 | 17426385975 | 4285 | 4285 | 4285 | 4285 | 502 |
| 254 | 20231116 | 152400 | 17424234905 | 4285 | 4285 | 4285 | 4275 | 348 |
| 255 | 20231116 | 152300 | 17422746110 | 4285 | 4280 | 4285 | 4280 | 332 |
| 256 | 20231116 | 152200 | 17421324060 | 4285 | 4275 | 4285 | 4275 | 1244 |
| 257 | 20231116 | 152100 | 17416003585 | 4285 | 4290 | 4295 | 4260 | 7625 |
| 258 | 20231116 | 152000 | 17383379375 | 4290 | 4285 | 4290 | 4285 | 1159 |
| 259 | 20231116 | 151900 | 17378411840 | 4285 | 4275 | 4285 | 4270 | 7645 |
| 260 | 20231116 | 151800 | 17345707115 | 4275 | 4265 | 4275 | 4260 | 3284 |
| 261 | 20231116 | 151700 | 17331686450 | 4270 | 4265 | 4270 | 4260 | 3487 |
| 262 | 20231116 | 151600 | 17316824195 | 4270 | 4265 | 4270 | 4265 | 271 |
| 263 | 20231116 | 151500 | 17315668245 | 4265 | 4255 | 4270 | 4255 | 2182 |
| 264 | 20231116 | 151400 | 17306364935 | 4255 | 4260 | 4265 | 4255 | 5151 |
| 265 | 20231116 | 151300 | 17284427950 | 4260 | 4260 | 4260 | 4250 | 3469 |
| 266 | 20231116 | 151200 | 17269677420 | 4255 | 4255 | 4260 | 4255 | 3471 |
| 267 | 20231116 | 151100 | 17254908220 | 4255 | 4255 | 4260 | 4255 | 3477 |
| 268 | 20231116 | 151000 | 17240113400 | 4260 | 4265 | 4265 | 4250 | 15348 |
| 269 | 20231116 | 150900 | 17174804240 | 4265 | 4265 | 4265 | 4260 | 2511 |
| 270 | 20231116 | 150800 | 17164098935 | 4265 | 4265 | 4265 | 4265 | 2116 |
| 271 | 20231116 | 150700 | 17155074195 | 4260 | 4260 | 4265 | 4255 | 2148 |
| 272 | 20231116 | 150600 | 17145926585 | 4260 | 4255 | 4260 | 4255 | 2085 |
| 273 | 20231116 | 150500 | 17137051680 | 4260 | 4265 | 4265 | 4255 | 2050 |
| 274 | 20231116 | 150400 | 17128318470 | 4265 | 4260 | 4265 | 4255 | 4597 |
| 275 | 20231116 | 150300 | 17108738435 | 4260 | 4270 | 4270 | 4255 | 30430 |
| 276 | 20231116 | 150200 | 16978993925 | 4270 | 4270 | 4275 | 4270 | 2849 |
| 277 | 20231116 | 150100 | 16966828690 | 4270 | 4270 | 4270 | 4265 | 1866 |
| 278 | 20231116 | 150000 | 16958860915 | 4275 | 4270 | 4275 | 4270 | 3098 |
| 279 | 20231116 | 145900 | 16945631715 | 4270 | 4280 | 4280 | 4270 | 204 |
| 280 | 20231116 | 145800 | 16944759635 | 4280 | 4275 | 4280 | 4270 | 1054 |
| 281 | 20231116 | 145700 | 16940254245 | 4275 | 4270 | 4275 | 4270 | 4355 |
| 282 | 20231116 | 145600 | 16921650070 | 4270 | 4275 | 4275 | 4270 | 161 |
| 283 | 20231116 | 145500 | 16920962080 | 4275 | 4275 | 4275 | 4275 | 868 |
| 284 | 20231116 | 145400 | 16917251380 | 4275 | 4280 | 4280 | 4275 | 721 |
| 285 | 20231116 | 145300 | 16914167880 | 4280 | 4270 | 4280 | 4270 | 8343 |
| 286 | 20231116 | 145200 | 16878542750 | 4270 | 4275 | 4275 | 4270 | 720 |
| 287 | 20231116 | 145100 | 16875468225 | 4275 | 4280 | 4280 | 4275 | 1083 |
| 288 | 20231116 | 145000 | 16870837900 | 4280 | 4275 | 4280 | 4275 | 2739 |
| 289 | 20231116 | 144900 | 16859128475 | 4280 | 4275 | 4285 | 4275 | 352 |
| 290 | 20231116 | 144800 | 16857623210 | 4285 | 4280 | 4285 | 4275 | 2240 |
| 291 | 20231116 | 144700 | 16848036960 | 4285 | 4280 | 4285 | 4280 | 488 |
| 292 | 20231116 | 144600 | 16845948315 | 4280 | 4285 | 4285 | 4280 | 3038 |
| 293 | 20231116 | 144500 | 16832931615 | 4285 | 4290 | 4290 | 4285 | 441 |
| 294 | 20231116 | 144400 | 16831041775 | 4285 | 4285 | 4285 | 4285 | 311 |
| 295 | 20231116 | 144300 | 16829709140 | 4290 | 4285 | 4290 | 4285 | 286 |
| 296 | 20231116 | 144200 | 16828483205 | 4290 | 4280 | 4290 | 4280 | 493 |
| 297 | 20231116 | 144100 | 16826371455 | 4280 | 4280 | 4280 | 4275 | 1205 |
| 298 | 20231116 | 144000 | 16821214340 | 4280 | 4285 | 4285 | 4280 | 257 |
| 299 | 20231116 | 143900 | 16820114320 | 4285 | 4275 | 4290 | 4275 | 106 |
| 300 | 20231116 | 143800 | 16819660605 | 4275 | 4290 | 4295 | 4275 | 8967 |
| 301 | 20231116 | 143700 | 16781255295 | 4295 | 4295 | 4295 | 4290 | 312 |
| 302 | 20231116 | 143600 | 16779915305 | 4295 | 4290 | 4295 | 4290 | 1427 |
| 303 | 20231116 | 143500 | 16773792525 | 4290 | 4290 | 4295 | 4290 | 1324 |
| 304 | 20231116 | 143400 | 16768112435 | 4295 | 4290 | 4295 | 4290 | 693 |
| 305 | 20231116 | 143300 | 16765138900 | 4290 | 4290 | 4295 | 4290 | 1324 |
| 306 | 20231116 | 143200 | 16759455835 | 4290 | 4290 | 4295 | 4290 | 317 |
| 307 | 20231116 | 143100 | 16758095390 | 4290 | 4290 | 4290 | 4290 | 5732 |
| 308 | 20231116 | 143000 | 16733505110 | 4285 | 4280 | 4290 | 4280 | 4643 |
| 309 | 20231116 | 142900 | 16713619815 | 4280 | 4280 | 4280 | 4275 | 1718 |
| 310 | 20231116 | 142800 | 16706270550 | 4280 | 4275 | 4280 | 4270 | 2079 |
| 311 | 20231116 | 142700 | 16697385245 | 4280 | 4275 | 4280 | 4275 | 102 |
| 312 | 20231116 | 142600 | 16696948725 | 4280 | 4275 | 4280 | 4275 | 367 |
| 313 | 20231116 | 142500 | 16695379785 | 4275 | 4270 | 4275 | 4270 | 463 |
| 314 | 20231116 | 142400 | 16693401770 | 4270 | 4270 | 4275 | 4270 | 2200 |
| 315 | 20231116 | 142300 | 16683998085 | 4270 | 4270 | 4270 | 4270 | 1400 |
| 316 | 20231116 | 142200 | 16678020085 | 4270 | 4280 | 4280 | 4270 | 1050 |
| 317 | 20231116 | 142100 | 16673534755 | 4285 | 4270 | 4285 | 4270 | 1918 |
| 318 | 20231116 | 142000 | 16665344820 | 4270 | 4270 | 4270 | 4265 | 4050 |
| 319 | 20231116 | 141900 | 16648067650 | 4270 | 4275 | 4275 | 4270 | 5859 |
| 320 | 20231116 | 141800 | 16623047265 | 4275 | 4280 | 4285 | 4275 | 1086 |
| 321 | 20231116 | 141700 | 16618403815 | 4280 | 4280 | 4280 | 4280 | 759 |
| 322 | 20231116 | 141600 | 16615155295 | 4285 | 4270 | 4285 | 4270 | 2227 |
| 323 | 20231116 | 141500 | 16605645810 | 4270 | 4280 | 4285 | 4270 | 7083 |
| 324 | 20231116 | 141400 | 16575355315 | 4285 | 4280 | 4285 | 4280 | 915 |
| 325 | 20231116 | 141300 | 16571436260 | 4280 | 4280 | 4280 | 4280 | 7724 |
| 326 | 20231116 | 141200 | 16538377540 | 4285 | 4280 | 4285 | 4280 | 1872 |
| 327 | 20231116 | 141100 | 16530359630 | 4280 | 4290 | 4290 | 4280 | 29349 |
| 328 | 20231116 | 141000 | 16404566810 | 4290 | 4295 | 4295 | 4290 | 1177 |
| 329 | 20231116 | 140900 | 16399517475 | 4290 | 4295 | 4295 | 4290 | 1747 |
| 330 | 20231116 | 140800 | 16392020010 | 4295 | 4290 | 4295 | 4290 | 46 |
| 331 | 20231116 | 140700 | 16391822665 | 4290 | 4290 | 4290 | 4290 | 10101 |
| 332 | 20231116 | 140600 | 16348489375 | 4290 | 4295 | 4295 | 4290 | 4221 |
| 333 | 20231116 | 140500 | 16330372575 | 4295 | 4295 | 4295 | 4290 | 160 |
| 334 | 20231116 | 140400 | 16329685605 | 4290 | 4295 | 4295 | 4290 | 1135 |
| 335 | 20231116 | 140300 | 16324811320 | 4295 | 4295 | 4295 | 4290 | 38 |
| 336 | 20231116 | 140200 | 16324648115 | 4290 | 4295 | 4295 | 4290 | 622 |
| 337 | 20231116 | 140100 | 16321978090 | 4290 | 4295 | 4295 | 4290 | 895 |
| 338 | 20231116 | 140000 | 16318134365 | 4295 | 4295 | 4295 | 4295 | 1868 |
| 339 | 20231116 | 135900 | 16310111305 | 4295 | 4295 | 4295 | 4295 | 1882 |
| 340 | 20231116 | 135800 | 16302028115 | 4295 | 4300 | 4300 | 4295 | 251 |
| 341 | 20231116 | 135700 | 16300950065 | 4295 | 4300 | 4300 | 4290 | 267 |
| 342 | 20231116 | 135600 | 16299804545 | 4300 | 4300 | 4300 | 4290 | 1905 |
| 343 | 20231116 | 135500 | 16291624980 | 4300 | 4300 | 4300 | 4295 | 772 |
| 344 | 20231116 | 135400 | 16288308710 | 4300 | 4295 | 4300 | 4290 | 391 |
| 345 | 20231116 | 135300 | 16286629765 | 4295 | 4290 | 4295 | 4290 | 600 |
| 346 | 20231116 | 135200 | 16284052995 | 4295 | 4295 | 4295 | 4290 | 2533 |
| 347 | 20231116 | 135100 | 16273180055 | 4300 | 4300 | 4300 | 4295 | 1439 |
| 348 | 20231116 | 135000 | 16266994970 | 4300 | 4300 | 4305 | 4300 | 2358 |
| 349 | 20231116 | 134900 | 16256855560 | 4300 | 4300 | 4300 | 4300 | 510 |
| 350 | 20231116 | 134800 | 16254662560 | 4300 | 4305 | 4305 | 4300 | 806 |
| 351 | 20231116 | 134700 | 16251196260 | 4300 | 4305 | 4305 | 4300 | 148 |
| 352 | 20231116 | 134600 | 16250559595 | 4305 | 4305 | 4305 | 4300 | 421 |
| 353 | 20231116 | 134500 | 16248747305 | 4300 | 4305 | 4305 | 4300 | 553 |
| 354 | 20231116 | 134400 | 16246366670 | 4305 | 4300 | 4305 | 4300 | 278 |
| 355 | 20231116 | 134300 | 16245170560 | 4300 | 4300 | 4305 | 4300 | 1386 |
| 356 | 20231116 | 134200 | 16239210510 | 4305 | 4300 | 4305 | 4295 | 932 |
| 357 | 20231116 | 134100 | 16235199015 | 4300 | 4300 | 4305 | 4295 | 2082 |
| 358 | 20231116 | 134000 | 16226244630 | 4300 | 4300 | 4305 | 4300 | 727 |
| 359 | 20231116 | 133900 | 16223115710 | 4300 | 4295 | 4300 | 4295 | 1252 |
| 360 | 20231116 | 133800 | 16217735040 | 4300 | 4300 | 4300 | 4300 | 858 |
| 361 | 20231116 | 133700 | 16214045640 | 4300 | 4295 | 4300 | 4295 | 1773 |
| 362 | 20231116 | 133600 | 16206424040 | 4295 | 4300 | 4300 | 4295 | 8234 |
| 363 | 20231116 | 133500 | 16171055615 | 4300 | 4300 | 4305 | 4295 | 1641 |
| 364 | 20231116 | 133400 | 16164000320 | 4305 | 4295 | 4305 | 4295 | 883 |
| 365 | 20231116 | 133300 | 16160199875 | 4295 | 4300 | 4300 | 4295 | 1833 |
| 366 | 20231116 | 133200 | 16152319580 | 4300 | 4300 | 4300 | 4295 | 1335 |
| 367 | 20231116 | 133100 | 16146579330 | 4305 | 4310 | 4310 | 4295 | 13698 |
| 368 | 20231116 | 133000 | 16087663210 | 4310 | 4310 | 4310 | 4305 | 2608 |
| 369 | 20231116 | 132900 | 16076424105 | 4305 | 4310 | 4310 | 4305 | 717 |
| 370 | 20231116 | 132800 | 16073334135 | 4310 | 4310 | 4310 | 4305 | 1967 |
| 371 | 20231116 | 132700 | 16064856370 | 4310 | 4305 | 4310 | 4305 | 821 |
| 372 | 20231116 | 132600 | 16061318360 | 4310 | 4310 | 4310 | 4310 | 824 |
| 373 | 20231116 | 132500 | 16057766920 | 4310 | 4310 | 4310 | 4305 | 1057 |
| 374 | 20231116 | 132400 | 16053213750 | 4310 | 4315 | 4315 | 4310 | 2367 |
| 375 | 20231116 | 132300 | 16043011965 | 4305 | 4315 | 4315 | 4305 | 5028 |
| 376 | 20231116 | 132200 | 16021334210 | 4315 | 4315 | 4315 | 4310 | 2960 |
| 377 | 20231116 | 132100 | 16008563465 | 4310 | 4315 | 4315 | 4310 | 2669 |
| 378 | 20231116 | 132000 | 15997047955 | 4315 | 4310 | 4315 | 4305 | 315 |
| 379 | 20231116 | 131900 | 15995690630 | 4310 | 4310 | 4310 | 4305 | 2925 |
| 380 | 20231116 | 131800 | 15983084460 | 4310 | 4305 | 4310 | 4305 | 905 |
| 381 | 20231116 | 131700 | 15979185030 | 4305 | 4305 | 4310 | 4300 | 1655 |
| 382 | 20231116 | 131600 | 15972057720 | 4305 | 4305 | 4305 | 4300 | 1156 |
| 383 | 20231116 | 131500 | 15967081190 | 4300 | 4305 | 4305 | 4300 | 2196 |
| 384 | 20231116 | 131400 | 15957628490 | 4305 | 4300 | 4305 | 4300 | 1408 |
| 385 | 20231116 | 131300 | 15951570630 | 4300 | 4300 | 4300 | 4295 | 1499 |
| 386 | 20231116 | 131200 | 15945124970 | 4295 | 4300 | 4300 | 4295 | 2477 |
| 387 | 20231116 | 131100 | 15934476985 | 4300 | 4300 | 4300 | 4300 | 730 |
| 388 | 20231116 | 131000 | 15931337985 | 4300 | 4300 | 4300 | 4300 | 1319 |
| 389 | 20231116 | 130900 | 15925666285 | 4300 | 4295 | 4300 | 4290 | 1102 |
| 390 | 20231116 | 130800 | 15920935200 | 4290 | 4295 | 4300 | 4290 | 629 |
| 391 | 20231116 | 130700 | 15918234240 | 4290 | 4290 | 4290 | 4285 | 331 |
| 392 | 20231116 | 130600 | 15916814255 | 4290 | 4285 | 4295 | 4285 | 1414 |
| 393 | 20231116 | 130500 | 15910752995 | 4290 | 4295 | 4300 | 4290 | 6491 |
| 394 | 20231116 | 130400 | 15882883610 | 4290 | 4290 | 4295 | 4285 | 2503 |
| 395 | 20231116 | 130300 | 15872145095 | 4295 | 4290 | 4295 | 4290 | 2130 |
| 396 | 20231116 | 130200 | 15863007375 | 4295 | 4285 | 4295 | 4280 | 4376 |
| 397 | 20231116 | 130100 | 15844246070 | 4285 | 4285 | 4285 | 4280 | 682 |
| 398 | 20231116 | 130000 | 15841324500 | 4285 | 4285 | 4285 | 4285 | 1520 |
| 399 | 20231116 | 125900 | 15834811300 | 4285 | 4285 | 4290 | 4285 | 703 |
| 400 | 20231116 | 125800 | 15831798890 | 4285 | 4285 | 4285 | 4280 | 1363 |
| 401 | 20231116 | 125700 | 15825960550 | 4285 | 4280 | 4285 | 4280 | 1224 |
| 402 | 20231116 | 125600 | 15820715835 | 4280 | 4285 | 4285 | 4280 | 170 |
| 403 | 20231116 | 125500 | 15819988205 | 4280 | 4285 | 4285 | 4280 | 638 |
| 404 | 20231116 | 125400 | 15817256335 | 4285 | 4285 | 4285 | 4285 | 622 |
| 405 | 20231116 | 125300 | 15814591065 | 4280 | 4285 | 4290 | 4280 | 4377 |
| 406 | 20231116 | 125200 | 15795850925 | 4285 | 4280 | 4285 | 4280 | 941 |
| 407 | 20231116 | 125100 | 15791822830 | 4285 | 4285 | 4290 | 4280 | 6963 |
| 408 | 20231116 | 125000 | 15762005210 | 4285 | 4290 | 4290 | 4280 | 6242 |
| 409 | 20231116 | 124900 | 15735256300 | 4290 | 4285 | 4290 | 4285 | 3548 |
| 410 | 20231116 | 124800 | 15720053080 | 4285 | 4280 | 4285 | 4280 | 3232 |
| 411 | 20231116 | 124700 | 15706209730 | 4280 | 4285 | 4290 | 4280 | 4986 |
| 412 | 20231116 | 124600 | 15684858380 | 4290 | 4290 | 4290 | 4285 | 2955 |
| 413 | 20231116 | 124500 | 15672189980 | 4290 | 4290 | 4295 | 4290 | 2723 |
| 414 | 20231116 | 124400 | 15660506575 | 4290 | 4295 | 4295 | 4290 | 3724 |
| 415 | 20231116 | 124300 | 15644529040 | 4290 | 4290 | 4290 | 4285 | 4368 |
| 416 | 20231116 | 124200 | 15625806220 | 4290 | 4285 | 4290 | 4285 | 3910 |
| 417 | 20231116 | 124100 | 15609048875 | 4285 | 4285 | 4290 | 4285 | 2520 |
| 418 | 20231116 | 124000 | 15598249570 | 4285 | 4305 | 4305 | 4285 | 26229 |
| 419 | 20231116 | 123900 | 15485514905 | 4305 | 4305 | 4305 | 4300 | 791 |
| 420 | 20231116 | 123800 | 15482113480 | 4305 | 4300 | 4305 | 4300 | 1425 |
| 421 | 20231116 | 123700 | 15475984595 | 4300 | 4305 | 4305 | 4300 | 7964 |
| 422 | 20231116 | 123600 | 15441738590 | 4305 | 4305 | 4305 | 4300 | 1563 |
| 423 | 20231116 | 123500 | 15435014045 | 4305 | 4305 | 4305 | 4300 | 344 |
| 424 | 20231116 | 123400 | 15433533165 | 4305 | 4305 | 4305 | 4305 | 3226 |
| 425 | 20231116 | 123300 | 15419645235 | 4305 | 4305 | 4305 | 4305 | 193 |
| 426 | 20231116 | 123200 | 15418814370 | 4305 | 4310 | 4310 | 4300 | 11545 |
| 427 | 20231116 | 123100 | 15369143485 | 4305 | 4310 | 4315 | 4305 | 5228 |
| 428 | 20231116 | 123000 | 15346629355 | 4310 | 4310 | 4310 | 4310 | 714 |
| 429 | 20231116 | 122900 | 15343552015 | 4310 | 4310 | 4310 | 4310 | 1768 |
| 430 | 20231116 | 122800 | 15335931935 | 4310 | 4305 | 4310 | 4305 | 128 |
| 431 | 20231116 | 122700 | 15335380390 | 4300 | 4305 | 4310 | 4300 | 2958 |
| 432 | 20231116 | 122600 | 15322648425 | 4305 | 4305 | 4305 | 4300 | 1475 |
| 433 | 20231116 | 122500 | 15316298555 | 4300 | 4305 | 4310 | 4300 | 2863 |
| 434 | 20231116 | 122400 | 15303973025 | 4305 | 4305 | 4310 | 4305 | 3376 |
| 435 | 20231116 | 122300 | 15289436760 | 4310 | 4300 | 4310 | 4300 | 2225 |
| 436 | 20231116 | 122200 | 15279864665 | 4300 | 4305 | 4305 | 4300 | 2088 |
| 437 | 20231116 | 122100 | 15270884400 | 4305 | 4305 | 4305 | 4300 | 3651 |
| 438 | 20231116 | 122000 | 15255181525 | 4305 | 4305 | 4310 | 4305 | 119 |
| 439 | 20231116 | 121900 | 15254669180 | 4305 | 4310 | 4310 | 4305 | 4987 |
| 440 | 20231116 | 121800 | 15233198690 | 4310 | 4310 | 4320 | 4310 | 791 |
| 441 | 20231116 | 121700 | 15229788610 | 4310 | 4320 | 4320 | 4310 | 1094 |
| 442 | 20231116 | 121600 | 15225069060 | 4320 | 4320 | 4320 | 4320 | 1280 |
| 443 | 20231116 | 121500 | 15219539460 | 4320 | 4320 | 4320 | 4305 | 7951 |
| 444 | 20231116 | 121400 | 15185306885 | 4315 | 4315 | 4320 | 4315 | 1610 |
| 445 | 20231116 | 121300 | 15178359565 | 4320 | 4320 | 4320 | 4320 | 811 |
| 446 | 20231116 | 121200 | 15174856045 | 4320 | 4300 | 4320 | 4300 | 3144 |
| 447 | 20231116 | 121100 | 15161293415 | 4300 | 4300 | 4310 | 4300 | 4959 |
| 448 | 20231116 | 121000 | 15139969465 | 4300 | 4300 | 4305 | 4300 | 3169 |
| 449 | 20231116 | 120900 | 15126329855 | 4300 | 4300 | 4305 | 4300 | 3797 |
| 450 | 20231116 | 120800 | 15109997755 | 4300 | 4305 | 4305 | 4300 | 1089 |
| 451 | 20231116 | 120700 | 15105313310 | 4305 | 4310 | 4310 | 4305 | 1480 |
| 452 | 20231116 | 120600 | 15098940910 | 4310 | 4300 | 4310 | 4300 | 2891 |
| 453 | 20231116 | 120500 | 15086507090 | 4300 | 4305 | 4310 | 4300 | 1217 |
| 454 | 20231116 | 120400 | 15081273930 | 4300 | 4305 | 4305 | 4300 | 2509 |
| 455 | 20231116 | 120300 | 15070475785 | 4310 | 4310 | 4310 | 4305 | 1025 |
| 456 | 20231116 | 120200 | 15066061405 | 4310 | 4300 | 4310 | 4295 | 5742 |
| 457 | 20231116 | 120100 | 15041378365 | 4300 | 4300 | 4305 | 4300 | 7677 |
| 458 | 20231116 | 120000 | 15008357830 | 4295 | 4305 | 4315 | 4295 | 21212 |
| 459 | 20231116 | 115900 | 14917087760 | 4310 | 4315 | 4315 | 4310 | 4372 |
| 460 | 20231116 | 115800 | 14898242025 | 4315 | 4310 | 4325 | 4310 | 1638 |
| 461 | 20231116 | 115700 | 14891173750 | 4310 | 4330 | 4330 | 4310 | 428 |
| 462 | 20231116 | 115600 | 14889327090 | 4330 | 4320 | 4330 | 4310 | 10102 |
| 463 | 20231116 | 115500 | 14845748470 | 4320 | 4330 | 4330 | 4320 | 11 |
| 464 | 20231116 | 115400 | 14845700940 | 4325 | 4315 | 4325 | 4310 | 7122 |
| 465 | 20231116 | 115300 | 14814949770 | 4315 | 4320 | 4320 | 4315 | 5050 |
| 466 | 20231116 | 115200 | 14793147295 | 4325 | 4325 | 4330 | 4325 | 1211 |
| 467 | 20231116 | 115100 | 14787909160 | 4325 | 4330 | 4335 | 4325 | 3420 |
| 468 | 20231116 | 115000 | 14773114385 | 4330 | 4335 | 4335 | 4325 | 1123 |
| 469 | 20231116 | 114900 | 14768252025 | 4330 | 4335 | 4335 | 4330 | 1466 |
| 470 | 20231116 | 114800 | 14761903625 | 4335 | 4335 | 4335 | 4330 | 328 |
| 471 | 20231116 | 114700 | 14760481770 | 4335 | 4330 | 4335 | 4330 | 6323 |
| 472 | 20231116 | 114600 | 14733101870 | 4330 | 4335 | 4335 | 4325 | 656 |
| 473 | 20231116 | 114500 | 14730260840 | 4335 | 4330 | 4335 | 4320 | 6002 |
| 474 | 20231116 | 114400 | 14704306805 | 4330 | 4330 | 4340 | 4330 | 2755 |
| 475 | 20231116 | 114300 | 14692377255 | 4340 | 4330 | 4345 | 4330 | 2005 |
| 476 | 20231116 | 114200 | 14683693220 | 4345 | 4350 | 4350 | 4330 | 3243 |
| 477 | 20231116 | 114100 | 14669632670 | 4350 | 4345 | 4350 | 4340 | 1903 |
| 478 | 20231116 | 114000 | 14661364035 | 4345 | 4350 | 4350 | 4335 | 4174 |
| 479 | 20231116 | 113900 | 14643247265 | 4350 | 4350 | 4350 | 4345 | 2377 |
| 480 | 20231116 | 113800 | 14632918630 | 4350 | 4350 | 4350 | 4345 | 205 |
| 481 | 20231116 | 113700 | 14632027150 | 4350 | 4350 | 4350 | 4345 | 853 |
| 482 | 20231116 | 113600 | 14628319975 | 4350 | 4355 | 4355 | 4345 | 2672 |
| 483 | 20231116 | 113500 | 14616696555 | 4355 | 4350 | 4355 | 4350 | 2909 |
| 484 | 20231116 | 113400 | 14604042080 | 4350 | 4350 | 4350 | 4345 | 770 |
| 485 | 20231116 | 113300 | 14600695815 | 4350 | 4360 | 4360 | 4340 | 5563 |
| 486 | 20231116 | 113200 | 14576497465 | 4360 | 4360 | 4360 | 4360 | 680 |
| 487 | 20231116 | 113100 | 14573532665 | 4360 | 4355 | 4360 | 4350 | 1704 |
| 488 | 20231116 | 113000 | 14566107055 | 4355 | 4355 | 4360 | 4350 | 3178 |
| 489 | 20231116 | 112900 | 14552267910 | 4355 | 4355 | 4360 | 4350 | 3834 |
| 490 | 20231116 | 112800 | 14535574070 | 4355 | 4345 | 4355 | 4340 | 2040 |
| 491 | 20231116 | 112700 | 14526704150 | 4345 | 4345 | 4345 | 4340 | 1909 |
| 492 | 20231116 | 112600 | 14518415535 | 4345 | 4340 | 4355 | 4340 | 8600 |
| 493 | 20231116 | 112500 | 14481001370 | 4345 | 4345 | 4345 | 4340 | 767 |
| 494 | 20231116 | 112400 | 14477671045 | 4345 | 4345 | 4350 | 4340 | 2374 |
| 495 | 20231116 | 112300 | 14467363500 | 4345 | 4350 | 4350 | 4345 | 1188 |
| 496 | 20231116 | 112200 | 14462201535 | 4350 | 4355 | 4355 | 4345 | 1996 |
| 497 | 20231116 | 112100 | 14453517205 | 4355 | 4350 | 4355 | 4350 | 3912 |
| 498 | 20231116 | 112000 | 14436486415 | 4350 | 4355 | 4355 | 4350 | 5232 |
| 499 | 20231116 | 111900 | 14413712375 | 4355 | 4345 | 4355 | 4345 | 7499 |
| 500 | 20231116 | 111800 | 14381111175 | 4345 | 4340 | 4345 | 4340 | 1215 |
| 501 | 20231116 | 111700 | 14375833860 | 4340 | 4340 | 4340 | 4335 | 2162 |
| 502 | 20231116 | 111600 | 14366455835 | 4335 | 4335 | 4340 | 4330 | 1988 |
| 503 | 20231116 | 111500 | 14357840570 | 4335 | 4340 | 4340 | 4330 | 3972 |
| 504 | 20231116 | 111400 | 14340605015 | 4340 | 4330 | 4340 | 4325 | 3596 |
| 505 | 20231116 | 111300 | 14325041470 | 4330 | 4330 | 4340 | 4320 | 6639 |
| 506 | 20231116 | 111200 | 14296301185 | 4325 | 4325 | 4330 | 4320 | 2590 |
| 507 | 20231116 | 111100 | 14285103075 | 4320 | 4330 | 4340 | 4320 | 1781 |
| 508 | 20231116 | 111000 | 14277391825 | 4340 | 4315 | 4340 | 4315 | 11882 |
| 509 | 20231116 | 110900 | 14225954005 | 4315 | 4325 | 4325 | 4315 | 7365 |
| 510 | 20231116 | 110800 | 14194161320 | 4325 | 4330 | 4335 | 4325 | 6600 |
| 511 | 20231116 | 110700 | 14165610375 | 4335 | 4330 | 4335 | 4325 | 3909 |
| 512 | 20231116 | 110600 | 14148690410 | 4330 | 4335 | 4335 | 4325 | 3779 |
| 513 | 20231116 | 110500 | 14132334775 | 4335 | 4320 | 4335 | 4315 | 12885 |
| 514 | 20231116 | 110400 | 14076680715 | 4315 | 4320 | 4320 | 4310 | 5447 |
| 515 | 20231116 | 110300 | 14053169085 | 4320 | 4330 | 4330 | 4310 | 9887 |
| 516 | 20231116 | 110200 | 14010457665 | 4330 | 4305 | 4340 | 4295 | 16156 |
| 517 | 20231116 | 110100 | 13940769565 | 4310 | 4285 | 4325 | 4280 | 23288 |
| 518 | 20231116 | 110000 | 13840401905 | 4300 | 4355 | 4355 | 4280 | 97520 |
| 519 | 20231116 | 105900 | 13418451555 | 4355 | 4350 | 4355 | 4350 | 5431 |
| 520 | 20231116 | 105800 | 13394820230 | 4355 | 4355 | 4355 | 4350 | 3737 |
| 521 | 20231116 | 105700 | 13378554540 | 4350 | 4350 | 4360 | 4350 | 8256 |
| 522 | 20231116 | 105600 | 13342616290 | 4350 | 4360 | 4360 | 4350 | 6417 |
| 523 | 20231116 | 105500 | 13314676315 | 4360 | 4365 | 4365 | 4350 | 7591 |
| 524 | 20231116 | 105400 | 13281609745 | 4365 | 4355 | 4365 | 4355 | 7609 |
| 525 | 20231116 | 105300 | 13248451250 | 4355 | 4360 | 4365 | 4350 | 6911 |
| 526 | 20231116 | 105200 | 13218328795 | 4360 | 4360 | 4360 | 4345 | 11532 |
| 527 | 20231116 | 105100 | 13168115325 | 4360 | 4355 | 4360 | 4345 | 23675 |
| 528 | 20231116 | 105000 | 13065156635 | 4350 | 4375 | 4375 | 4350 | 46274 |
| 529 | 20231116 | 104900 | 12863395590 | 4370 | 4380 | 4380 | 4370 | 22129 |
| 530 | 20231116 | 104800 | 12766588395 | 4380 | 4385 | 4390 | 4375 | 17258 |
| 531 | 20231116 | 104700 | 12690978890 | 4385 | 4400 | 4400 | 4385 | 16383 |
| 532 | 20231116 | 104600 | 12619036140 | 4400 | 4405 | 4410 | 4395 | 21863 |
| 533 | 20231116 | 104500 | 12522785490 | 4400 | 4400 | 4425 | 4400 | 22369 |
| 534 | 20231116 | 104400 | 12424093905 | 4405 | 4400 | 4405 | 4395 | 13411 |
| 535 | 20231116 | 104300 | 12365070135 | 4395 | 4390 | 4400 | 4390 | 7014 |
| 536 | 20231116 | 104200 | 12334249275 | 4390 | 4385 | 4395 | 4385 | 7088 |
| 537 | 20231116 | 104100 | 12303153850 | 4385 | 4385 | 4385 | 4380 | 4958 |
| 538 | 20231116 | 104000 | 12281428675 | 4380 | 4380 | 4385 | 4375 | 8173 |
| 539 | 20231116 | 103900 | 12245650105 | 4380 | 4385 | 4390 | 4375 | 25728 |
| 540 | 20231116 | 103800 | 12133010355 | 4385 | 4405 | 4405 | 4385 | 10800 |
| 541 | 20231116 | 103700 | 12085552820 | 4405 | 4420 | 4420 | 4400 | 59807 |
| 542 | 20231116 | 103600 | 11821723375 | 4420 | 4420 | 4425 | 4415 | 14587 |
| 543 | 20231116 | 103500 | 11757268295 | 4415 | 4415 | 4420 | 4410 | 13088 |
| 544 | 20231116 | 103400 | 11699474640 | 4415 | 4420 | 4425 | 4405 | 15426 |
| 545 | 20231116 | 103300 | 11631357925 | 4420 | 4430 | 4430 | 4420 | 18249 |
| 546 | 20231116 | 103200 | 11550594930 | 4425 | 4425 | 4430 | 4425 | 24513 |
| 547 | 20231116 | 103100 | 11442071105 | 4430 | 4405 | 4430 | 4400 | 29605 |
| 548 | 20231116 | 103000 | 11311318830 | 4405 | 4375 | 4405 | 4375 | 28886 |
| 549 | 20231116 | 102900 | 11184537950 | 4375 | 4385 | 4385 | 4370 | 28907 |
| 550 | 20231116 | 102800 | 11058007125 | 4385 | 4390 | 4395 | 4380 | 21067 |
| 551 | 20231116 | 102700 | 10965578345 | 4390 | 4385 | 4395 | 4385 | 18038 |
| 552 | 20231116 | 102600 | 10886425750 | 4390 | 4385 | 4395 | 4380 | 20255 |
| 553 | 20231116 | 102500 | 10797551595 | 4385 | 4385 | 4390 | 4380 | 21081 |
| 554 | 20231116 | 102400 | 10705088945 | 4385 | 4385 | 4385 | 4360 | 45065 |
| 555 | 20231116 | 102300 | 10507954890 | 4380 | 4400 | 4405 | 4380 | 37022 |
| 556 | 20231116 | 102200 | 10345304040 | 4400 | 4425 | 4430 | 4390 | 137683 |
| 557 | 20231116 | 102100 | 9738153635 | 4425 | 4425 | 4435 | 4425 | 35948 |
| 558 | 20231116 | 102000 | 9578985920 | 4430 | 4460 | 4460 | 4425 | 76040 |
| 559 | 20231116 | 101900 | 9241735730 | 4450 | 4445 | 4460 | 4445 | 25255 |
| 560 | 20231116 | 101800 | 9129215565 | 4445 | 4445 | 4445 | 4435 | 17940 |
| 561 | 20231116 | 101700 | 9049546265 | 4440 | 4455 | 4460 | 4435 | 42764 |
| 562 | 20231116 | 101600 | 8859541960 | 4455 | 4460 | 4465 | 4455 | 21770 |
| 563 | 20231116 | 101500 | 8762446815 | 4455 | 4430 | 4460 | 4430 | 25286 |
| 564 | 20231116 | 101400 | 8649985920 | 4430 | 4435 | 4440 | 4425 | 87723 |
| 565 | 20231116 | 101300 | 8261304745 | 4435 | 4450 | 4455 | 4435 | 93055 |
| 566 | 20231116 | 101200 | 7847816740 | 4450 | 4470 | 4470 | 4450 | 59375 |
| 567 | 20231116 | 101100 | 7583075250 | 4470 | 4455 | 4475 | 4455 | 41947 |
| 568 | 20231116 | 101000 | 7395746555 | 4455 | 4470 | 4470 | 4450 | 73796 |
| 569 | 20231116 | 100900 | 7066700865 | 4475 | 4475 | 4485 | 4460 | 58919 |
| 570 | 20231116 | 100800 | 6803248930 | 4475 | 4475 | 4485 | 4460 | 58083 |
| 571 | 20231116 | 100700 | 6543414110 | 4475 | 4480 | 4490 | 4455 | 105036 |
| 572 | 20231116 | 100600 | 6073680260 | 4465 | 4495 | 4520 | 4465 | 245884 |
| 573 | 20231116 | 100500 | 4967226010 | 4495 | 4450 | 4495 | 4445 | 187625 |
| 574 | 20231116 | 100400 | 4127994725 | 4445 | 4460 | 4465 | 4445 | 108052 |
| 575 | 20231116 | 100300 | 3646771355 | 4455 | 4470 | 4480 | 4455 | 141502 |
| 576 | 20231116 | 100200 | 3014823845 | 4475 | 4450 | 4485 | 4450 | 177883 |
| 577 | 20231116 | 100100 | 2220050720 | 4460 | 4370 | 4465 | 4360 | 280781 |
| 578 | 20231116 | 100000 | 976980950 | 4365 | 4405 | 4420 | 4360 | 222187 |