30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 37581 |
| 3 | 20231116 | 195800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20231116 | 195700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20231116 | 195600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20231116 | 195500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20231116 | 195400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20231116 | 195300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20231116 | 195200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20231116 | 195100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20231116 | 195000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20231116 | 194900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20231116 | 194800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20231116 | 194700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20231116 | 194600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20231116 | 194500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20231116 | 194400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20231116 | 194300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20231116 | 194200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20231116 | 194100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20231116 | 194000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20231116 | 193900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20231116 | 193800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20231116 | 193700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20231116 | 193600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20231116 | 193500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20231116 | 193400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20231116 | 193300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20231116 | 193200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20231116 | 193100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20231116 | 193000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20231116 | 192900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 37581 |
| 33 | 20231116 | 192800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20231116 | 192700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20231116 | 192600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20231116 | 192500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20231116 | 192400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20231116 | 192300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20231116 | 192200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20231116 | 192100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20231116 | 192000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20231116 | 191900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20231116 | 191800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20231116 | 191700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20231116 | 191600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20231116 | 191500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20231116 | 191400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20231116 | 191300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20231116 | 191200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20231116 | 191100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20231116 | 191000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20231116 | 190900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20231116 | 190800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20231116 | 190700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20231116 | 190600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20231116 | 190500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20231116 | 190400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20231116 | 190300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20231116 | 190200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20231116 | 190100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20231116 | 190000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20231116 | 185900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 37581 |
| 63 | 20231116 | 185800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20231116 | 185700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20231116 | 185600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20231116 | 185500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20231116 | 185400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20231116 | 185300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20231116 | 185200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20231116 | 185100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20231116 | 185000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20231116 | 184900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20231116 | 184800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20231116 | 184700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20231116 | 184600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20231116 | 184500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20231116 | 184400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20231116 | 184300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20231116 | 184200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20231116 | 184100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20231116 | 184000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20231116 | 183900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20231116 | 183800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20231116 | 183700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20231116 | 183600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20231116 | 183500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20231116 | 183400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20231116 | 183300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20231116 | 183200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20231116 | 183100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20231116 | 183000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20231116 | 182900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 37581 |
| 93 | 20231116 | 182800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20231116 | 182700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20231116 | 182600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20231116 | 182500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20231116 | 182400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20231116 | 182300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20231116 | 182200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20231116 | 182100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20231116 | 182000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20231116 | 181900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20231116 | 181800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20231116 | 181700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20231116 | 181600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20231116 | 181500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20231116 | 181400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20231116 | 181300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20231116 | 181200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20231116 | 181100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20231116 | 181000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20231116 | 180900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20231116 | 180800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20231116 | 180700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20231116 | 180600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20231116 | 180500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20231116 | 180400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20231116 | 180300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20231116 | 180200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20231116 | 180100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20231116 | 180000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20231116 | 175900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 37581 |
| 123 | 20231116 | 175800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20231116 | 175700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20231116 | 175600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20231116 | 175500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20231116 | 175400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20231116 | 175300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20231116 | 175200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20231116 | 175100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20231116 | 175000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20231116 | 174900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20231116 | 174800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20231116 | 174700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20231116 | 174600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20231116 | 174500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20231116 | 174400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20231116 | 174300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20231116 | 174200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20231116 | 174100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20231116 | 174000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20231116 | 173900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20231116 | 173800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20231116 | 173700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20231116 | 173600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20231116 | 173500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20231116 | 173400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20231116 | 173300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20231116 | 173200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20231116 | 173100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20231116 | 173000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20231116 | 172900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 37581 |
| 153 | 20231116 | 172800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20231116 | 172700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20231116 | 172600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20231116 | 172500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20231116 | 172400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20231116 | 172300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20231116 | 172200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20231116 | 172100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20231116 | 172000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20231116 | 171900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20231116 | 171800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20231116 | 171700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20231116 | 171600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20231116 | 171500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20231116 | 171400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20231116 | 171300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20231116 | 171200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20231116 | 171100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20231116 | 171000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20231116 | 170900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20231116 | 170800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20231116 | 170700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20231116 | 170600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20231116 | 170500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20231116 | 170400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20231116 | 170300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20231116 | 170200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20231116 | 170100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20231116 | 170000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20231116 | 165900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 37581 |
| 183 | 20231116 | 165800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20231116 | 165700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20231116 | 165600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20231116 | 165500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20231116 | 165400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20231116 | 165300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20231116 | 165200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20231116 | 165100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20231116 | 165000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20231116 | 164900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20231116 | 164800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20231116 | 164700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20231116 | 164600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20231116 | 164500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20231116 | 164400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20231116 | 164300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20231116 | 164200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20231116 | 164100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20231116 | 164000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20231116 | 163900 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20231116 | 163800 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20231116 | 163700 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20231116 | 163600 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20231116 | 163500 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20231116 | 163400 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20231116 | 163300 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20231116 | 163200 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20231116 | 163100 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20231116 | 163000 | 13327468340 | 4550 | 4550 | 4550 | 4550 | 37581 |
| 212 | 20231116 | 162900 | 13156474790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 213 | 20231116 | 162800 | 13156474790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 214 | 20231116 | 162700 | 13156474790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 215 | 20231116 | 162600 | 13156474790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 216 | 20231116 | 162500 | 13156474790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 217 | 20231116 | 162400 | 13156474790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 218 | 20231116 | 162300 | 13156474790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 219 | 20231116 | 162200 | 13156474790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 220 | 20231116 | 162100 | 13156474790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 221 | 20231116 | 162000 | 13156474790 | 4570 | 4570 | 4570 | 4570 | 0 |
| 222 | 20231116 | 161900 | 13156474790 | 4570 | 4570 | 4575 | 4565 | 12498 |
| 223 | 20231116 | 161800 | 13099354300 | 4570 | 4580 | 4580 | 4570 | 10532 |
| 224 | 20231116 | 161700 | 13051183015 | 4575 | 4575 | 4580 | 4570 | 12747 |
| 225 | 20231116 | 161600 | 12992831470 | 4580 | 4570 | 4580 | 4570 | 4996 |
| 226 | 20231116 | 161500 | 12969975935 | 4570 | 4575 | 4575 | 4560 | 6689 |
| 227 | 20231116 | 161400 | 12939385700 | 4575 | 4545 | 4575 | 4545 | 7717 |
| 228 | 20231116 | 161300 | 12904157360 | 4545 | 4545 | 4550 | 4535 | 6416 |
| 229 | 20231116 | 161200 | 12874977005 | 4545 | 4535 | 4545 | 4535 | 1952 |
| 230 | 20231116 | 161100 | 12866116285 | 4535 | 4525 | 4535 | 4525 | 4234 |
| 231 | 20231116 | 161000 | 12846939040 | 4525 | 4525 | 4530 | 4525 | 2108 |
| 232 | 20231116 | 160900 | 12837400250 | 4530 | 4525 | 4530 | 4525 | 2099 |
| 233 | 20231116 | 160800 | 12827896655 | 4530 | 4530 | 4535 | 4530 | 4416 |
| 234 | 20231116 | 160700 | 12807889900 | 4535 | 4540 | 4540 | 4535 | 6090 |
| 235 | 20231116 | 160600 | 12780252485 | 4540 | 4545 | 4550 | 4540 | 7863 |
| 236 | 20231116 | 160500 | 12744525615 | 4550 | 4560 | 4560 | 4550 | 3697 |
| 237 | 20231116 | 160400 | 12727696785 | 4560 | 4565 | 4565 | 4555 | 3391 |
| 238 | 20231116 | 160300 | 12712230505 | 4565 | 4565 | 4565 | 4560 | 2547 |
| 239 | 20231116 | 160200 | 12700603950 | 4560 | 4545 | 4560 | 4545 | 3231 |
| 240 | 20231116 | 160100 | 12685875250 | 4555 | 4545 | 4555 | 4545 | 7136 |
| 241 | 20231116 | 160000 | 12653409040 | 4545 | 4545 | 4550 | 4545 | 564 |
| 242 | 20231116 | 155900 | 12650844450 | 4545 | 4550 | 4550 | 4545 | 727 |
| 243 | 20231116 | 155800 | 12647536775 | 4550 | 4545 | 4550 | 4545 | 904 |
| 244 | 20231116 | 155700 | 12643428015 | 4550 | 4545 | 4550 | 4545 | 346 |
| 245 | 20231116 | 155600 | 12641855165 | 4550 | 4550 | 4550 | 4545 | 5687 |
| 246 | 20231116 | 155500 | 12615985970 | 4550 | 4550 | 4550 | 4545 | 1219 |
| 247 | 20231116 | 155400 | 12610441900 | 4550 | 4545 | 4550 | 4545 | 972 |
| 248 | 20231116 | 155300 | 12606022760 | 4550 | 4545 | 4550 | 4545 | 116 |
| 249 | 20231116 | 155200 | 12605495340 | 4545 | 4545 | 4550 | 4545 | 772 |
| 250 | 20231116 | 155100 | 12601983390 | 4545 | 4545 | 4550 | 4545 | 225 |
| 251 | 20231116 | 155000 | 12600960465 | 4545 | 4545 | 4550 | 4545 | 498 |
| 252 | 20231116 | 154900 | 12598696445 | 4545 | 4550 | 4550 | 4545 | 657 |
| 253 | 20231116 | 154800 | 12595710350 | 4545 | 4545 | 4545 | 4545 | 1121 |
| 254 | 20231116 | 154700 | 12590615405 | 4545 | 4545 | 4545 | 4540 | 1968 |
| 255 | 20231116 | 154600 | 12581672045 | 4540 | 4545 | 4545 | 4540 | 1291 |
| 256 | 20231116 | 154500 | 12575809360 | 4540 | 4540 | 4545 | 4540 | 220 |
| 257 | 20231116 | 154400 | 12574809560 | 4540 | 4540 | 4545 | 4540 | 980 |
| 258 | 20231116 | 154300 | 12570357060 | 4535 | 4540 | 4540 | 4535 | 777 |
| 259 | 20231116 | 154200 | 12566832650 | 4540 | 4535 | 4540 | 4535 | 626 |
| 260 | 20231116 | 154100 | 12563991510 | 4535 | 4540 | 4540 | 4535 | 1209 |
| 261 | 20231116 | 154000 | 12558508640 | 4535 | 4540 | 4540 | 4530 | 4838 |
| 262 | 20231116 | 153900 | 12536566845 | 4540 | 4540 | 4545 | 4535 | 1090 |
| 263 | 20231116 | 153800 | 12531618735 | 4540 | 4545 | 4545 | 4535 | 7175 |
| 264 | 20231116 | 153700 | 12499041265 | 4545 | 4550 | 4550 | 4545 | 551 |
| 265 | 20231116 | 153600 | 12496536945 | 4550 | 4550 | 4550 | 4545 | 1044 |
| 266 | 20231116 | 153500 | 12491786780 | 4545 | 4545 | 4555 | 4545 | 1155 |
| 267 | 20231116 | 153400 | 12486532945 | 4550 | 4550 | 4555 | 4545 | 759 |
| 268 | 20231116 | 153300 | 12483079485 | 4555 | 4550 | 4555 | 4550 | 642 |
| 269 | 20231116 | 153200 | 12480158275 | 4550 | 4550 | 4550 | 4550 | 1059 |
| 270 | 20231116 | 153100 | 12475339825 | 4550 | 4545 | 4550 | 4540 | 3573 |
| 271 | 20231116 | 153000 | 12459089155 | 4540 | 4550 | 4550 | 4540 | 4153 |
| 272 | 20231116 | 152900 | 12440206210 | 4550 | 4545 | 4550 | 4540 | 6198 |
| 273 | 20231116 | 152800 | 12412040690 | 4550 | 4555 | 4555 | 4545 | 4173 |
| 274 | 20231116 | 152700 | 12393054395 | 4550 | 4565 | 4565 | 4550 | 1370 |
| 275 | 20231116 | 152600 | 12386813815 | 4560 | 4565 | 4570 | 4550 | 6687 |
| 276 | 20231116 | 152500 | 12356341375 | 4560 | 4570 | 4575 | 4560 | 1077 |
| 277 | 20231116 | 152400 | 12351424525 | 4570 | 4570 | 4570 | 4560 | 2486 |
| 278 | 20231116 | 152300 | 12340066455 | 4570 | 4555 | 4570 | 4555 | 722 |
| 279 | 20231116 | 152200 | 12336770840 | 4555 | 4565 | 4565 | 4550 | 6337 |
| 280 | 20231116 | 152100 | 12307878895 | 4565 | 4585 | 4585 | 4565 | 15797 |
| 281 | 20231116 | 152000 | 12235588325 | 4590 | 4585 | 4590 | 4580 | 9582 |
| 282 | 20231116 | 151900 | 12191636835 | 4585 | 4590 | 4595 | 4585 | 10097 |
| 283 | 20231116 | 151800 | 12145299075 | 4590 | 4590 | 4595 | 4580 | 8209 |
| 284 | 20231116 | 151700 | 12107629040 | 4590 | 4575 | 4595 | 4575 | 21218 |
| 285 | 20231116 | 151600 | 12010248325 | 4575 | 4570 | 4580 | 4565 | 8365 |
| 286 | 20231116 | 151500 | 11971991825 | 4570 | 4580 | 4590 | 4570 | 25174 |
| 287 | 20231116 | 151400 | 11856753035 | 4580 | 4560 | 4585 | 4560 | 15554 |
| 288 | 20231116 | 151300 | 11785611745 | 4560 | 4545 | 4575 | 4540 | 31067 |
| 289 | 20231116 | 151200 | 11644113330 | 4545 | 4535 | 4545 | 4535 | 9257 |
| 290 | 20231116 | 151100 | 11602094890 | 4535 | 4535 | 4535 | 4530 | 2263 |
| 291 | 20231116 | 151000 | 11591838920 | 4535 | 4540 | 4540 | 4530 | 1417 |
| 292 | 20231116 | 150900 | 11585417120 | 4535 | 4540 | 4540 | 4530 | 2314 |
| 293 | 20231116 | 150800 | 11574920600 | 4540 | 4535 | 4540 | 4525 | 4196 |
| 294 | 20231116 | 150700 | 11555897210 | 4535 | 4520 | 4535 | 4515 | 9806 |
| 295 | 20231116 | 150600 | 11511521435 | 4520 | 4515 | 4520 | 4515 | 733 |
| 296 | 20231116 | 150500 | 11508209085 | 4515 | 4520 | 4520 | 4515 | 2913 |
| 297 | 20231116 | 150400 | 11495045090 | 4520 | 4520 | 4520 | 4515 | 1887 |
| 298 | 20231116 | 150300 | 11486517570 | 4515 | 4520 | 4520 | 4515 | 1986 |
| 299 | 20231116 | 150200 | 11477548375 | 4520 | 4520 | 4530 | 4515 | 8277 |
| 300 | 20231116 | 150100 | 11440113010 | 4520 | 4520 | 4530 | 4510 | 4078 |
| 301 | 20231116 | 150000 | 11421669135 | 4525 | 4525 | 4525 | 4515 | 3339 |
| 302 | 20231116 | 145900 | 11406590245 | 4520 | 4525 | 4530 | 4515 | 2708 |
| 303 | 20231116 | 145800 | 11394335465 | 4520 | 4525 | 4525 | 4515 | 1789 |
| 304 | 20231116 | 145700 | 11386252960 | 4525 | 4525 | 4525 | 4525 | 117 |
| 305 | 20231116 | 145600 | 11385723535 | 4515 | 4510 | 4530 | 4510 | 3060 |
| 306 | 20231116 | 145500 | 11371878115 | 4510 | 4515 | 4520 | 4510 | 7699 |
| 307 | 20231116 | 145400 | 11337120065 | 4515 | 4515 | 4525 | 4515 | 3538 |
| 308 | 20231116 | 145300 | 11321116670 | 4520 | 4525 | 4525 | 4515 | 3797 |
| 309 | 20231116 | 145200 | 11303973015 | 4525 | 4515 | 4525 | 4515 | 1652 |
| 310 | 20231116 | 145100 | 11296510405 | 4520 | 4515 | 4525 | 4510 | 2422 |
| 311 | 20231116 | 145000 | 11285557300 | 4510 | 4520 | 4525 | 4510 | 2726 |
| 312 | 20231116 | 144900 | 11273257815 | 4520 | 4515 | 4525 | 4515 | 2732 |
| 313 | 20231116 | 144800 | 11260915280 | 4515 | 4520 | 4520 | 4515 | 760 |
| 314 | 20231116 | 144700 | 11257480655 | 4520 | 4510 | 4520 | 4505 | 3336 |
| 315 | 20231116 | 144600 | 11242433680 | 4510 | 4515 | 4515 | 4510 | 4429 |
| 316 | 20231116 | 144500 | 11222458715 | 4520 | 4510 | 4520 | 4510 | 130 |
| 317 | 20231116 | 144400 | 11221871905 | 4510 | 4525 | 4525 | 4510 | 1406 |
| 318 | 20231116 | 144300 | 11215521340 | 4525 | 4530 | 4530 | 4515 | 2297 |
| 319 | 20231116 | 144200 | 11205128035 | 4530 | 4525 | 4530 | 4525 | 1273 |
| 320 | 20231116 | 144100 | 11199365020 | 4525 | 4520 | 4525 | 4515 | 4839 |
| 321 | 20231116 | 144000 | 11177493795 | 4520 | 4505 | 4520 | 4500 | 25377 |
| 322 | 20231116 | 143900 | 11063119450 | 4505 | 4510 | 4510 | 4500 | 628 |
| 323 | 20231116 | 143800 | 11060289260 | 4505 | 4505 | 4510 | 4500 | 918 |
| 324 | 20231116 | 143700 | 11056155765 | 4505 | 4505 | 4505 | 4500 | 3260 |
| 325 | 20231116 | 143600 | 11041483150 | 4505 | 4505 | 4510 | 4500 | 3672 |
| 326 | 20231116 | 143500 | 11024950510 | 4505 | 4505 | 4515 | 4505 | 2464 |
| 327 | 20231116 | 143400 | 11013840265 | 4505 | 4510 | 4515 | 4505 | 3807 |
| 328 | 20231116 | 143300 | 10996674555 | 4510 | 4505 | 4510 | 4505 | 241 |
| 329 | 20231116 | 143200 | 10995588385 | 4510 | 4510 | 4515 | 4500 | 3156 |
| 330 | 20231116 | 143100 | 10981373320 | 4515 | 4510 | 4515 | 4510 | 707 |
| 331 | 20231116 | 143000 | 10978183200 | 4515 | 4510 | 4515 | 4510 | 1259 |
| 332 | 20231116 | 142900 | 10972503830 | 4515 | 4510 | 4515 | 4510 | 807 |
| 333 | 20231116 | 142800 | 10968862325 | 4510 | 4510 | 4515 | 4505 | 766 |
| 334 | 20231116 | 142700 | 10965407530 | 4515 | 4510 | 4520 | 4510 | 2335 |
| 335 | 20231116 | 142600 | 10954869090 | 4505 | 4500 | 4505 | 4495 | 2200 |
| 336 | 20231116 | 142500 | 10944967430 | 4495 | 4500 | 4500 | 4495 | 154 |
| 337 | 20231116 | 142400 | 10944275095 | 4500 | 4500 | 4500 | 4495 | 2317 |
| 338 | 20231116 | 142300 | 10933850090 | 4500 | 4490 | 4500 | 4490 | 2207 |
| 339 | 20231116 | 142200 | 10923935145 | 4490 | 4495 | 4495 | 4490 | 3104 |
| 340 | 20231116 | 142100 | 10909997550 | 4495 | 4490 | 4500 | 4490 | 558 |
| 341 | 20231116 | 142000 | 10907491835 | 4490 | 4500 | 4500 | 4490 | 3897 |
| 342 | 20231116 | 141900 | 10889979350 | 4500 | 4500 | 4500 | 4490 | 2783 |
| 343 | 20231116 | 141800 | 10877468675 | 4500 | 4500 | 4500 | 4495 | 3602 |
| 344 | 20231116 | 141700 | 10861270600 | 4500 | 4505 | 4510 | 4500 | 1384 |
| 345 | 20231116 | 141600 | 10855038925 | 4505 | 4505 | 4505 | 4495 | 4982 |
| 346 | 20231116 | 141500 | 10832621670 | 4510 | 4505 | 4510 | 4505 | 1062 |
| 347 | 20231116 | 141400 | 10827832340 | 4510 | 4520 | 4525 | 4500 | 3362 |
| 348 | 20231116 | 141300 | 10812660320 | 4525 | 4525 | 4530 | 4520 | 1975 |
| 349 | 20231116 | 141200 | 10803726485 | 4525 | 4505 | 4525 | 4505 | 2965 |
| 350 | 20231116 | 141100 | 10790325395 | 4520 | 4500 | 4520 | 4500 | 1626 |
| 351 | 20231116 | 141000 | 10783000490 | 4495 | 4500 | 4500 | 4490 | 6059 |
| 352 | 20231116 | 140900 | 10755766435 | 4495 | 4500 | 4505 | 4495 | 4627 |
| 353 | 20231116 | 140800 | 10734956435 | 4500 | 4515 | 4520 | 4495 | 15499 |
| 354 | 20231116 | 140700 | 10665100440 | 4520 | 4525 | 4525 | 4520 | 1124 |
| 355 | 20231116 | 140600 | 10660019955 | 4525 | 4520 | 4530 | 4515 | 4030 |
| 356 | 20231116 | 140500 | 10641792395 | 4525 | 4525 | 4525 | 4515 | 6833 |
| 357 | 20231116 | 140400 | 10610908820 | 4525 | 4525 | 4530 | 4525 | 849 |
| 358 | 20231116 | 140300 | 10607066995 | 4525 | 4530 | 4530 | 4520 | 2733 |
| 359 | 20231116 | 140200 | 10594705930 | 4525 | 4530 | 4535 | 4525 | 1678 |
| 360 | 20231116 | 140100 | 10587106205 | 4530 | 4520 | 4530 | 4520 | 1874 |
| 361 | 20231116 | 140000 | 10578632015 | 4520 | 4515 | 4520 | 4510 | 3764 |
| 362 | 20231116 | 135900 | 10561635650 | 4510 | 4515 | 4515 | 4505 | 5407 |
| 363 | 20231116 | 135800 | 10537249995 | 4510 | 4550 | 4550 | 4505 | 12774 |
| 364 | 20231116 | 135700 | 10479411190 | 4545 | 4550 | 4555 | 4545 | 7742 |
| 365 | 20231116 | 135600 | 10444205590 | 4550 | 4555 | 4560 | 4550 | 6182 |
| 366 | 20231116 | 135500 | 10416056090 | 4560 | 4550 | 4560 | 4550 | 6513 |
| 367 | 20231116 | 135400 | 10386408930 | 4550 | 4545 | 4560 | 4545 | 6356 |
| 368 | 20231116 | 135300 | 10357471325 | 4555 | 4545 | 4555 | 4540 | 11762 |
| 369 | 20231116 | 135200 | 10303992020 | 4540 | 4525 | 4540 | 4520 | 5776 |
| 370 | 20231116 | 135100 | 10277797925 | 4525 | 4510 | 4530 | 4510 | 1440 |
| 371 | 20231116 | 135000 | 10271283900 | 4510 | 4515 | 4520 | 4510 | 3719 |
| 372 | 20231116 | 134900 | 10254495460 | 4515 | 4515 | 4540 | 4505 | 24108 |
| 373 | 20231116 | 134800 | 10145448735 | 4515 | 4510 | 4525 | 4505 | 8631 |
| 374 | 20231116 | 134700 | 10106499515 | 4510 | 4505 | 4510 | 4500 | 3369 |
| 375 | 20231116 | 134600 | 10091317330 | 4505 | 4510 | 4510 | 4500 | 4829 |
| 376 | 20231116 | 134500 | 10069582630 | 4510 | 4495 | 4510 | 4495 | 8441 |
| 377 | 20231116 | 134400 | 10031534245 | 4495 | 4490 | 4495 | 4490 | 369 |
| 378 | 20231116 | 134300 | 10029876020 | 4485 | 4505 | 4505 | 4480 | 11222 |
| 379 | 20231116 | 134200 | 9979418005 | 4505 | 4500 | 4510 | 4495 | 8341 |
| 380 | 20231116 | 134100 | 9941875055 | 4500 | 4485 | 4500 | 4470 | 11381 |
| 381 | 20231116 | 134000 | 9890823010 | 4495 | 4495 | 4495 | 4485 | 5263 |
| 382 | 20231116 | 133900 | 9867197665 | 4495 | 4485 | 4495 | 4485 | 7799 |
| 383 | 20231116 | 133800 | 9832180245 | 4485 | 4475 | 4490 | 4470 | 14902 |
| 384 | 20231116 | 133700 | 9765388345 | 4475 | 4460 | 4475 | 4460 | 7924 |
| 385 | 20231116 | 133600 | 9730032925 | 4460 | 4460 | 4460 | 4455 | 325 |
| 386 | 20231116 | 133500 | 9728584725 | 4455 | 4450 | 4455 | 4450 | 3132 |
| 387 | 20231116 | 133400 | 9714645985 | 4450 | 4465 | 4465 | 4450 | 9156 |
| 388 | 20231116 | 133300 | 9673829665 | 4465 | 4470 | 4470 | 4465 | 3716 |
| 389 | 20231116 | 133200 | 9657236520 | 4470 | 4475 | 4475 | 4470 | 1638 |
| 390 | 20231116 | 133100 | 9649914200 | 4470 | 4475 | 4475 | 4470 | 480 |
| 391 | 20231116 | 133000 | 9647767445 | 4470 | 4470 | 4475 | 4470 | 1752 |
| 392 | 20231116 | 132900 | 9639928200 | 4475 | 4470 | 4475 | 4465 | 1161 |
| 393 | 20231116 | 132800 | 9634737005 | 4470 | 4465 | 4470 | 4465 | 927 |
| 394 | 20231116 | 132700 | 9630593360 | 4465 | 4470 | 4470 | 4465 | 1234 |
| 395 | 20231116 | 132600 | 9625079005 | 4470 | 4470 | 4475 | 4470 | 2554 |
| 396 | 20231116 | 132500 | 9613662595 | 4465 | 4470 | 4470 | 4460 | 2064 |
| 397 | 20231116 | 132400 | 9604439800 | 4470 | 4465 | 4470 | 4460 | 4477 |
| 398 | 20231116 | 132300 | 9584454175 | 4465 | 4460 | 4470 | 4460 | 1956 |
| 399 | 20231116 | 132200 | 9575725480 | 4465 | 4460 | 4465 | 4460 | 1561 |
| 400 | 20231116 | 132100 | 9568757685 | 4465 | 4455 | 4470 | 4455 | 7208 |
| 401 | 20231116 | 132000 | 9536583890 | 4460 | 4465 | 4465 | 4455 | 509 |
| 402 | 20231116 | 131900 | 9534313535 | 4465 | 4445 | 4465 | 4445 | 9289 |
| 403 | 20231116 | 131800 | 9492878515 | 4450 | 4445 | 4455 | 4445 | 2114 |
| 404 | 20231116 | 131700 | 9483468170 | 4455 | 4445 | 4455 | 4445 | 4305 |
| 405 | 20231116 | 131600 | 9464316855 | 4445 | 4440 | 4450 | 4435 | 5040 |
| 406 | 20231116 | 131500 | 9441931985 | 4440 | 4440 | 4445 | 4440 | 2543 |
| 407 | 20231116 | 131400 | 9430639610 | 4445 | 4445 | 4445 | 4440 | 46 |
| 408 | 20231116 | 131300 | 9430435240 | 4445 | 4445 | 4445 | 4445 | 321 |
| 409 | 20231116 | 131200 | 9429008395 | 4445 | 4440 | 4445 | 4440 | 108 |
| 410 | 20231116 | 131100 | 9428528870 | 4440 | 4445 | 4445 | 4435 | 1431 |
| 411 | 20231116 | 131000 | 9422175790 | 4445 | 4440 | 4450 | 4440 | 1640 |
| 412 | 20231116 | 130900 | 9414885945 | 4445 | 4440 | 4450 | 4435 | 4868 |
| 413 | 20231116 | 130800 | 9393279900 | 4440 | 4440 | 4445 | 4440 | 1806 |
| 414 | 20231116 | 130700 | 9385260325 | 4440 | 4435 | 4440 | 4435 | 187 |
| 415 | 20231116 | 130600 | 9384430430 | 4445 | 4450 | 4450 | 4435 | 133 |
| 416 | 20231116 | 130500 | 9383840395 | 4435 | 4445 | 4450 | 4435 | 2872 |
| 417 | 20231116 | 130400 | 9371081580 | 4440 | 4435 | 4440 | 4435 | 1432 |
| 418 | 20231116 | 130300 | 9364725695 | 4430 | 4430 | 4435 | 4430 | 1426 |
| 419 | 20231116 | 130200 | 9358405855 | 4430 | 4430 | 4430 | 4430 | 2709 |
| 420 | 20231116 | 130100 | 9346404985 | 4430 | 4430 | 4435 | 4430 | 1620 |
| 421 | 20231116 | 130000 | 9339228290 | 4440 | 4440 | 4440 | 4430 | 3763 |
| 422 | 20231116 | 125900 | 9322550345 | 4440 | 4440 | 4440 | 4435 | 1834 |
| 423 | 20231116 | 125800 | 9314415970 | 4440 | 4450 | 4450 | 4435 | 884 |
| 424 | 20231116 | 125700 | 9310488955 | 4450 | 4450 | 4455 | 4445 | 3563 |
| 425 | 20231116 | 125600 | 9294634675 | 4450 | 4435 | 4450 | 4430 | 2821 |
| 426 | 20231116 | 125500 | 9282115005 | 4435 | 4435 | 4435 | 4430 | 1413 |
| 427 | 20231116 | 125400 | 9275853460 | 4435 | 4440 | 4440 | 4430 | 500 |
| 428 | 20231116 | 125300 | 9273638250 | 4440 | 4435 | 4440 | 4430 | 1433 |
| 429 | 20231116 | 125200 | 9267282335 | 4435 | 4435 | 4440 | 4430 | 987 |
| 430 | 20231116 | 125100 | 9262907105 | 4435 | 4430 | 4435 | 4425 | 4585 |
| 431 | 20231116 | 125000 | 9242600435 | 4430 | 4425 | 4430 | 4425 | 232 |
| 432 | 20231116 | 124900 | 9241573220 | 4425 | 4430 | 4430 | 4425 | 1527 |
| 433 | 20231116 | 124800 | 9234816175 | 4425 | 4430 | 4430 | 4420 | 1570 |
| 434 | 20231116 | 124700 | 9227869210 | 4430 | 4425 | 4430 | 4420 | 2044 |
| 435 | 20231116 | 124600 | 9218822560 | 4430 | 4425 | 4430 | 4425 | 1626 |
| 436 | 20231116 | 124500 | 9211627370 | 4425 | 4425 | 4425 | 4420 | 2275 |
| 437 | 20231116 | 124400 | 9201569330 | 4420 | 4425 | 4430 | 4415 | 10085 |
| 438 | 20231116 | 124300 | 9157006385 | 4430 | 4425 | 4430 | 4425 | 542 |
| 439 | 20231116 | 124200 | 9154607955 | 4425 | 4430 | 4430 | 4425 | 577 |
| 440 | 20231116 | 124100 | 9152053490 | 4430 | 4435 | 4440 | 4425 | 3816 |
| 441 | 20231116 | 124000 | 9135135800 | 4440 | 4440 | 4440 | 4435 | 510 |
| 442 | 20231116 | 123900 | 9132872810 | 4440 | 4440 | 4440 | 4435 | 1638 |
| 443 | 20231116 | 123800 | 9125600820 | 4440 | 4440 | 4440 | 4435 | 396 |
| 444 | 20231116 | 123700 | 9123842730 | 4440 | 4435 | 4440 | 4435 | 237 |
| 445 | 20231116 | 123600 | 9122791510 | 4435 | 4425 | 4435 | 4425 | 2508 |
| 446 | 20231116 | 123500 | 9111669555 | 4420 | 4420 | 4425 | 4420 | 695 |
| 447 | 20231116 | 123400 | 9108596030 | 4420 | 4425 | 4430 | 4420 | 553 |
| 448 | 20231116 | 123300 | 9106149440 | 4420 | 4420 | 4430 | 4415 | 8351 |
| 449 | 20231116 | 123200 | 9069236995 | 4425 | 4425 | 4425 | 4420 | 2430 |
| 450 | 20231116 | 123100 | 9058484400 | 4425 | 4430 | 4430 | 4425 | 576 |
| 451 | 20231116 | 123000 | 9055935130 | 4425 | 4425 | 4430 | 4425 | 1542 |
| 452 | 20231116 | 122900 | 9049111730 | 4425 | 4435 | 4435 | 4425 | 809 |
| 453 | 20231116 | 122800 | 9045525195 | 4435 | 4430 | 4435 | 4420 | 5854 |
| 454 | 20231116 | 122700 | 9019601940 | 4430 | 4425 | 4430 | 4420 | 2246 |
| 455 | 20231116 | 122600 | 9009655840 | 4420 | 4425 | 4430 | 4415 | 3871 |
| 456 | 20231116 | 122500 | 8992550130 | 4420 | 4430 | 4430 | 4420 | 13665 |
| 457 | 20231116 | 122400 | 8932079615 | 4430 | 4435 | 4440 | 4430 | 2856 |
| 458 | 20231116 | 122300 | 8919417990 | 4435 | 4435 | 4440 | 4430 | 2787 |
| 459 | 20231116 | 122200 | 8907058705 | 4435 | 4435 | 4435 | 4430 | 1240 |
| 460 | 20231116 | 122100 | 8901559535 | 4435 | 4435 | 4440 | 4430 | 9676 |
| 461 | 20231116 | 122000 | 8858662710 | 4435 | 4440 | 4440 | 4435 | 4016 |
| 462 | 20231116 | 121900 | 8840843440 | 4440 | 4445 | 4450 | 4440 | 9137 |
| 463 | 20231116 | 121800 | 8800257610 | 4450 | 4455 | 4460 | 4450 | 6291 |
| 464 | 20231116 | 121700 | 8772261550 | 4460 | 4465 | 4465 | 4460 | 9252 |
| 465 | 20231116 | 121600 | 8730996785 | 4465 | 4465 | 4470 | 4465 | 2108 |
| 466 | 20231116 | 121500 | 8721584010 | 4470 | 4465 | 4470 | 4465 | 1862 |
| 467 | 20231116 | 121400 | 8713270170 | 4460 | 4465 | 4465 | 4460 | 3543 |
| 468 | 20231116 | 121300 | 8697459450 | 4465 | 4450 | 4465 | 4450 | 3970 |
| 469 | 20231116 | 121200 | 8679759995 | 4455 | 4460 | 4460 | 4455 | 3658 |
| 470 | 20231116 | 121100 | 8663458735 | 4455 | 4455 | 4460 | 4455 | 291 |
| 471 | 20231116 | 121000 | 8662162325 | 4455 | 4460 | 4460 | 4455 | 2132 |
| 472 | 20231116 | 120900 | 8652662340 | 4460 | 4455 | 4460 | 4455 | 2271 |
| 473 | 20231116 | 120800 | 8642535255 | 4455 | 4450 | 4455 | 4450 | 1679 |
| 474 | 20231116 | 120700 | 8635061010 | 4450 | 4445 | 4450 | 4445 | 433 |
| 475 | 20231116 | 120600 | 8633135325 | 4455 | 4455 | 4460 | 4445 | 3236 |
| 476 | 20231116 | 120500 | 8618741915 | 4455 | 4460 | 4460 | 4455 | 276 |
| 477 | 20231116 | 120400 | 8617511840 | 4450 | 4455 | 4455 | 4450 | 41 |
| 478 | 20231116 | 120300 | 8617329240 | 4450 | 4455 | 4455 | 4450 | 5842 |
| 479 | 20231116 | 120200 | 8591331390 | 4460 | 4455 | 4460 | 4450 | 483 |
| 480 | 20231116 | 120100 | 8589178780 | 4455 | 4455 | 4460 | 4455 | 3308 |
| 481 | 20231116 | 120000 | 8574441480 | 4455 | 4460 | 4460 | 4455 | 396 |
| 482 | 20231116 | 115900 | 8572675640 | 4460 | 4460 | 4460 | 4455 | 3307 |
| 483 | 20231116 | 115800 | 8557933990 | 4460 | 4460 | 4460 | 4455 | 1863 |
| 484 | 20231116 | 115700 | 8549625050 | 4460 | 4460 | 4465 | 4460 | 919 |
| 485 | 20231116 | 115600 | 8545526160 | 4460 | 4465 | 4465 | 4460 | 673 |
| 486 | 20231116 | 115500 | 8542523920 | 4465 | 4465 | 4465 | 4460 | 9120 |
| 487 | 20231116 | 115400 | 8501810220 | 4470 | 4470 | 4470 | 4470 | 1108 |
| 488 | 20231116 | 115300 | 8496857460 | 4470 | 4470 | 4475 | 4465 | 1621 |
| 489 | 20231116 | 115200 | 8489613805 | 4465 | 4465 | 4475 | 4465 | 2017 |
| 490 | 20231116 | 115100 | 8480602125 | 4465 | 4465 | 4465 | 4460 | 2045 |
| 491 | 20231116 | 115000 | 8471471740 | 4470 | 4470 | 4475 | 4465 | 5055 |
| 492 | 20231116 | 114900 | 8448880450 | 4470 | 4470 | 4470 | 4465 | 1505 |
| 493 | 20231116 | 114800 | 8442153670 | 4470 | 4475 | 4475 | 4465 | 6032 |
| 494 | 20231116 | 114700 | 8415180665 | 4470 | 4465 | 4475 | 4460 | 7338 |
| 495 | 20231116 | 114600 | 8382397545 | 4465 | 4460 | 4465 | 4450 | 1647 |
| 496 | 20231116 | 114500 | 8375055750 | 4460 | 4450 | 4460 | 4445 | 2652 |
| 497 | 20231116 | 114400 | 8363252320 | 4450 | 4445 | 4450 | 4445 | 1254 |
| 498 | 20231116 | 114300 | 8357672375 | 4445 | 4450 | 4450 | 4445 | 723 |
| 499 | 20231116 | 114200 | 8354455865 | 4450 | 4450 | 4460 | 4450 | 1528 |
| 500 | 20231116 | 114100 | 8347648780 | 4450 | 4450 | 4450 | 4445 | 660 |
| 501 | 20231116 | 114000 | 8344712875 | 4450 | 4450 | 4450 | 4450 | 250 |
| 502 | 20231116 | 113900 | 8343600375 | 4450 | 4445 | 4450 | 4440 | 1344 |
| 503 | 20231116 | 113800 | 8337625620 | 4445 | 4450 | 4455 | 4445 | 4915 |
| 504 | 20231116 | 113700 | 8315768030 | 4450 | 4445 | 4455 | 4445 | 278 |
| 505 | 20231116 | 113600 | 8314529690 | 4440 | 4455 | 4455 | 4440 | 6434 |
| 506 | 20231116 | 113500 | 8285901625 | 4450 | 4460 | 4460 | 4440 | 1114 |
| 507 | 20231116 | 113400 | 8280940630 | 4460 | 4450 | 4460 | 4440 | 2873 |
| 508 | 20231116 | 113300 | 8268153590 | 4450 | 4455 | 4455 | 4440 | 3121 |
| 509 | 20231116 | 113200 | 8254262415 | 4455 | 4455 | 4460 | 4450 | 9466 |
| 510 | 20231116 | 113100 | 8212079895 | 4455 | 4440 | 4455 | 4440 | 10135 |
| 511 | 20231116 | 113000 | 8167013785 | 4440 | 4430 | 4440 | 4430 | 3975 |
| 512 | 20231116 | 112900 | 8149374965 | 4430 | 4425 | 4430 | 4425 | 1706 |
| 513 | 20231116 | 112800 | 8141819605 | 4425 | 4430 | 4430 | 4425 | 1628 |
| 514 | 20231116 | 112700 | 8134609220 | 4430 | 4430 | 4440 | 4425 | 5970 |
| 515 | 20231116 | 112600 | 8108158930 | 4430 | 4425 | 4430 | 4420 | 2995 |
| 516 | 20231116 | 112500 | 8094911660 | 4420 | 4425 | 4430 | 4420 | 2004 |
| 517 | 20231116 | 112400 | 8086050895 | 4425 | 4430 | 4430 | 4420 | 2446 |
| 518 | 20231116 | 112300 | 8075230065 | 4435 | 4435 | 4435 | 4425 | 2671 |
| 519 | 20231116 | 112200 | 8063402200 | 4435 | 4435 | 4435 | 4425 | 4371 |
| 520 | 20231116 | 112100 | 8044043490 | 4435 | 4445 | 4450 | 4435 | 13021 |
| 521 | 20231116 | 112000 | 7986195095 | 4450 | 4435 | 4450 | 4430 | 9042 |
| 522 | 20231116 | 111900 | 7946010715 | 4435 | 4420 | 4435 | 4420 | 2411 |
| 523 | 20231116 | 111800 | 7935335970 | 4420 | 4435 | 4435 | 4415 | 11873 |
| 524 | 20231116 | 111700 | 7882793290 | 4435 | 4425 | 4435 | 4425 | 6831 |
| 525 | 20231116 | 111600 | 7852545070 | 4425 | 4405 | 4425 | 4405 | 5385 |
| 526 | 20231116 | 111500 | 7828767095 | 4410 | 4400 | 4410 | 4390 | 2419 |
| 527 | 20231116 | 111400 | 7818119030 | 4400 | 4395 | 4415 | 4385 | 7150 |
| 528 | 20231116 | 111300 | 7786682135 | 4385 | 4390 | 4405 | 4385 | 10110 |
| 529 | 20231116 | 111200 | 7742313585 | 4390 | 4385 | 4395 | 4385 | 5919 |
| 530 | 20231116 | 111100 | 7716327930 | 4385 | 4385 | 4395 | 4385 | 5669 |
| 531 | 20231116 | 111000 | 7691444735 | 4385 | 4410 | 4410 | 4385 | 10991 |
| 532 | 20231116 | 110900 | 7643088060 | 4405 | 4400 | 4405 | 4380 | 22256 |
| 533 | 20231116 | 110800 | 7545296740 | 4400 | 4400 | 4410 | 4395 | 10836 |
| 534 | 20231116 | 110700 | 7497591035 | 4395 | 4370 | 4395 | 4370 | 18652 |
| 535 | 20231116 | 110600 | 7415964400 | 4370 | 4380 | 4385 | 4370 | 17131 |
| 536 | 20231116 | 110500 | 7341028570 | 4380 | 4395 | 4395 | 4380 | 32683 |
| 537 | 20231116 | 110400 | 7197687250 | 4390 | 4405 | 4410 | 4390 | 25026 |
| 538 | 20231116 | 110300 | 7087600155 | 4405 | 4420 | 4425 | 4400 | 29480 |
| 539 | 20231116 | 110200 | 6957740940 | 4420 | 4415 | 4420 | 4410 | 6239 |
| 540 | 20231116 | 110100 | 6930202670 | 4415 | 4415 | 4430 | 4405 | 17649 |
| 541 | 20231116 | 110000 | 6852270880 | 4415 | 4405 | 4415 | 4400 | 22304 |
| 542 | 20231116 | 105900 | 6754001020 | 4405 | 4415 | 4420 | 4405 | 21263 |
| 543 | 20231116 | 105800 | 6660216945 | 4415 | 4430 | 4435 | 4415 | 10681 |
| 544 | 20231116 | 105700 | 6613003950 | 4430 | 4415 | 4445 | 4410 | 15625 |
| 545 | 20231116 | 105600 | 6543940370 | 4415 | 4440 | 4445 | 4415 | 35018 |
| 546 | 20231116 | 105500 | 6388881870 | 4440 | 4455 | 4455 | 4440 | 6121 |
| 547 | 20231116 | 105400 | 6361680030 | 4455 | 4435 | 4455 | 4435 | 3103 |
| 548 | 20231116 | 105300 | 6347879320 | 4435 | 4445 | 4460 | 4430 | 31744 |
| 549 | 20231116 | 105200 | 6206958060 | 4445 | 4455 | 4455 | 4440 | 34714 |
| 550 | 20231116 | 105100 | 6052509500 | 4455 | 4465 | 4470 | 4455 | 17381 |
| 551 | 20231116 | 105000 | 5975004600 | 4465 | 4470 | 4475 | 4465 | 5095 |
| 552 | 20231116 | 104900 | 5952232795 | 4470 | 4460 | 4470 | 4460 | 7765 |
| 553 | 20231116 | 104800 | 5917550165 | 4460 | 4475 | 4485 | 4460 | 17190 |
| 554 | 20231116 | 104700 | 5840688610 | 4480 | 4480 | 4480 | 4475 | 5368 |
| 555 | 20231116 | 104600 | 5816660005 | 4480 | 4490 | 4490 | 4480 | 8381 |
| 556 | 20231116 | 104500 | 5779077565 | 4490 | 4495 | 4505 | 4490 | 3444 |
| 557 | 20231116 | 104400 | 5763593610 | 4490 | 4510 | 4515 | 4490 | 7571 |
| 558 | 20231116 | 104300 | 5729519435 | 4510 | 4515 | 4525 | 4505 | 12436 |
| 559 | 20231116 | 104200 | 5673319645 | 4510 | 4500 | 4510 | 4485 | 7456 |
| 560 | 20231116 | 104100 | 5639734140 | 4485 | 4475 | 4500 | 4475 | 5276 |
| 561 | 20231116 | 104000 | 5616048070 | 4475 | 4470 | 4490 | 4470 | 6614 |
| 562 | 20231116 | 103900 | 5586425210 | 4475 | 4480 | 4490 | 4465 | 27346 |
| 563 | 20231116 | 103800 | 5464040750 | 4480 | 4495 | 4495 | 4480 | 13304 |
| 564 | 20231116 | 103700 | 5404366675 | 4495 | 4500 | 4505 | 4495 | 6786 |
| 565 | 20231116 | 103600 | 5373837555 | 4500 | 4510 | 4510 | 4495 | 11016 |
| 566 | 20231116 | 103500 | 5324238740 | 4510 | 4500 | 4510 | 4485 | 10598 |
| 567 | 20231116 | 103400 | 5276588120 | 4500 | 4485 | 4500 | 4470 | 18104 |
| 568 | 20231116 | 103300 | 5195446590 | 4485 | 4505 | 4510 | 4480 | 27291 |
| 569 | 20231116 | 103200 | 5072794290 | 4505 | 4500 | 4510 | 4490 | 16392 |
| 570 | 20231116 | 103100 | 4998977305 | 4495 | 4515 | 4520 | 4480 | 58092 |
| 571 | 20231116 | 103000 | 4737577715 | 4520 | 4530 | 4540 | 4515 | 33739 |
| 572 | 20231116 | 102900 | 4584888310 | 4540 | 4555 | 4555 | 4525 | 32221 |
| 573 | 20231116 | 102800 | 4438706440 | 4555 | 4550 | 4560 | 4540 | 15273 |
| 574 | 20231116 | 102700 | 4369206925 | 4550 | 4550 | 4565 | 4540 | 29173 |
| 575 | 20231116 | 102600 | 4236425455 | 4555 | 4560 | 4560 | 4550 | 9738 |
| 576 | 20231116 | 102500 | 4192065860 | 4555 | 4545 | 4555 | 4540 | 14695 |
| 577 | 20231116 | 102400 | 4125227195 | 4550 | 4555 | 4560 | 4540 | 16314 |
| 578 | 20231116 | 102300 | 4050998755 | 4555 | 4560 | 4565 | 4550 | 8808 |
| 579 | 20231116 | 102200 | 4010884570 | 4565 | 4585 | 4585 | 4560 | 6481 |
| 580 | 20231116 | 102100 | 3981277110 | 4580 | 4550 | 4585 | 4550 | 24760 |
| 581 | 20231116 | 102000 | 3868510665 | 4550 | 4565 | 4575 | 4550 | 33090 |
| 582 | 20231116 | 101900 | 3717626180 | 4570 | 4590 | 4590 | 4560 | 25542 |
| 583 | 20231116 | 101800 | 3600925910 | 4590 | 4570 | 4600 | 4565 | 11923 |
| 584 | 20231116 | 101700 | 3546437515 | 4565 | 4605 | 4610 | 4565 | 58592 |
| 585 | 20231116 | 101600 | 3277946525 | 4605 | 4620 | 4625 | 4600 | 11189 |
| 586 | 20231116 | 101500 | 3226350490 | 4620 | 4600 | 4630 | 4600 | 14076 |
| 587 | 20231116 | 101400 | 3161445840 | 4600 | 4590 | 4610 | 4590 | 21697 |
| 588 | 20231116 | 101300 | 3061655090 | 4600 | 4600 | 4610 | 4590 | 26100 |
| 589 | 20231116 | 101200 | 2941572475 | 4600 | 4625 | 4630 | 4595 | 15994 |
| 590 | 20231116 | 101100 | 2867837645 | 4625 | 4625 | 4630 | 4580 | 45264 |
| 591 | 20231116 | 101000 | 2659281265 | 4620 | 4660 | 4660 | 4620 | 29395 |
| 592 | 20231116 | 100900 | 2522997775 | 4650 | 4680 | 4695 | 4650 | 17789 |
| 593 | 20231116 | 100800 | 2439883395 | 4680 | 4625 | 4690 | 4625 | 21621 |
| 594 | 20231116 | 100700 | 2339088375 | 4625 | 4695 | 4710 | 4620 | 46894 |
| 595 | 20231116 | 100600 | 2120183685 | 4690 | 4695 | 4725 | 4690 | 59294 |
| 596 | 20231116 | 100500 | 1840989720 | 4700 | 4640 | 4745 | 4640 | 82361 |
| 597 | 20231116 | 100400 | 1453261190 | 4640 | 4590 | 4645 | 4575 | 32117 |
| 598 | 20231116 | 100300 | 1305339450 | 4580 | 4630 | 4635 | 4580 | 42002 |
| 599 | 20231116 | 100200 | 1111741900 | 4630 | 4600 | 4650 | 4580 | 40669 |
| 600 | 20231116 | 100100 | 924001305 | 4575 | 4605 | 4625 | 4560 | 61272 |
| 601 | 20231116 | 100000 | 642541920 | 4605 | 4715 | 4720 | 4605 | 136347 |