30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 32638 |
| 3 | 20231116 | 194700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 4 | 20231116 | 194600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 5 | 20231116 | 194500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 6 | 20231116 | 194400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 7 | 20231116 | 194300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 8 | 20231116 | 194200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 9 | 20231116 | 194100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 10 | 20231116 | 194000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 11 | 20231116 | 193900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 12 | 20231116 | 193800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 13 | 20231116 | 193700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 14 | 20231116 | 193600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 15 | 20231116 | 193500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 16 | 20231116 | 193400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 17 | 20231116 | 193300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 18 | 20231116 | 193200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 19 | 20231116 | 193100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 20 | 20231116 | 193000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 21 | 20231116 | 192900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 22 | 20231116 | 192800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 23 | 20231116 | 192700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 24 | 20231116 | 192600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 25 | 20231116 | 192500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 26 | 20231116 | 192400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 27 | 20231116 | 192300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 28 | 20231116 | 192200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 29 | 20231116 | 192100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 30 | 20231116 | 192000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 31 | 20231116 | 191900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 32 | 20231116 | 191800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 32638 |
| 33 | 20231116 | 191700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 34 | 20231116 | 191600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 35 | 20231116 | 191500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 36 | 20231116 | 191400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 37 | 20231116 | 191300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 38 | 20231116 | 191200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 39 | 20231116 | 191100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 40 | 20231116 | 191000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 41 | 20231116 | 190900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 42 | 20231116 | 190800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 43 | 20231116 | 190700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 44 | 20231116 | 190600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 45 | 20231116 | 190500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 46 | 20231116 | 190400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 47 | 20231116 | 190300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 48 | 20231116 | 190200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 49 | 20231116 | 190100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 50 | 20231116 | 190000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 51 | 20231116 | 185900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 52 | 20231116 | 185800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 53 | 20231116 | 185700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 54 | 20231116 | 185600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 55 | 20231116 | 185500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 56 | 20231116 | 185400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 57 | 20231116 | 185300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 58 | 20231116 | 185200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 59 | 20231116 | 185100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 60 | 20231116 | 185000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 61 | 20231116 | 184900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 62 | 20231116 | 184800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 32638 |
| 63 | 20231116 | 184700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 64 | 20231116 | 184600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 65 | 20231116 | 184500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 66 | 20231116 | 184400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 67 | 20231116 | 184300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 68 | 20231116 | 184200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 69 | 20231116 | 184100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 70 | 20231116 | 184000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 71 | 20231116 | 183900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 72 | 20231116 | 183800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 73 | 20231116 | 183700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 74 | 20231116 | 183600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 75 | 20231116 | 183500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 76 | 20231116 | 183400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 77 | 20231116 | 183300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 78 | 20231116 | 183200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 79 | 20231116 | 183100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 80 | 20231116 | 183000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 81 | 20231116 | 182900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 82 | 20231116 | 182800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 83 | 20231116 | 182700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 84 | 20231116 | 182600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 85 | 20231116 | 182500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 86 | 20231116 | 182400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 87 | 20231116 | 182300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 88 | 20231116 | 182200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 89 | 20231116 | 182100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 90 | 20231116 | 182000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 91 | 20231116 | 181900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 92 | 20231116 | 181800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 32638 |
| 93 | 20231116 | 181700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 94 | 20231116 | 181600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 95 | 20231116 | 181500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 96 | 20231116 | 181400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 97 | 20231116 | 181300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 98 | 20231116 | 181200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 99 | 20231116 | 181100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 100 | 20231116 | 181000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 101 | 20231116 | 180900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 102 | 20231116 | 180800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 103 | 20231116 | 180700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 104 | 20231116 | 180600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 105 | 20231116 | 180500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 106 | 20231116 | 180400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 107 | 20231116 | 180300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 108 | 20231116 | 180200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 109 | 20231116 | 180100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 110 | 20231116 | 180000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 111 | 20231116 | 175900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 112 | 20231116 | 175800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 113 | 20231116 | 175700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 114 | 20231116 | 175600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 115 | 20231116 | 175500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 116 | 20231116 | 175400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 117 | 20231116 | 175300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 118 | 20231116 | 175200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 119 | 20231116 | 175100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 120 | 20231116 | 175000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 121 | 20231116 | 174900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 122 | 20231116 | 174800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 32638 |
| 123 | 20231116 | 174700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 124 | 20231116 | 174600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 125 | 20231116 | 174500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 126 | 20231116 | 174400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 127 | 20231116 | 174300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 128 | 20231116 | 174200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 129 | 20231116 | 174100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 130 | 20231116 | 174000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 131 | 20231116 | 173900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 132 | 20231116 | 173800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 133 | 20231116 | 173700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 134 | 20231116 | 173600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 135 | 20231116 | 173500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 136 | 20231116 | 173400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 137 | 20231116 | 173300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 138 | 20231116 | 173200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 139 | 20231116 | 173100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 140 | 20231116 | 173000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 141 | 20231116 | 172900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 142 | 20231116 | 172800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 143 | 20231116 | 172700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 144 | 20231116 | 172600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 145 | 20231116 | 172500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 146 | 20231116 | 172400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 147 | 20231116 | 172300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 148 | 20231116 | 172200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 149 | 20231116 | 172100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 150 | 20231116 | 172000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 151 | 20231116 | 171900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 152 | 20231116 | 171800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 32638 |
| 153 | 20231116 | 171700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 154 | 20231116 | 171600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 155 | 20231116 | 171500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 156 | 20231116 | 171400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 157 | 20231116 | 171300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 158 | 20231116 | 171200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 159 | 20231116 | 171100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 160 | 20231116 | 171000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 161 | 20231116 | 170900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 162 | 20231116 | 170800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 163 | 20231116 | 170700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 164 | 20231116 | 170600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 165 | 20231116 | 170500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 166 | 20231116 | 170400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 167 | 20231116 | 170300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 168 | 20231116 | 170200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 169 | 20231116 | 170100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 170 | 20231116 | 170000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 171 | 20231116 | 165900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 172 | 20231116 | 165800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 173 | 20231116 | 165700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 174 | 20231116 | 165600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 175 | 20231116 | 165500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 176 | 20231116 | 165400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 177 | 20231116 | 165300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 178 | 20231116 | 165200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 179 | 20231116 | 165100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 180 | 20231116 | 165000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 181 | 20231116 | 164900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 182 | 20231116 | 164800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 32638 |
| 183 | 20231116 | 164700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 184 | 20231116 | 164600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 185 | 20231116 | 164500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 186 | 20231116 | 164400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 187 | 20231116 | 164300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 188 | 20231116 | 164200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 189 | 20231116 | 164100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 190 | 20231116 | 164000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 191 | 20231116 | 163900 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 192 | 20231116 | 163800 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 193 | 20231116 | 163700 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 194 | 20231116 | 163600 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 195 | 20231116 | 163500 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 196 | 20231116 | 163400 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 197 | 20231116 | 163300 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 198 | 20231116 | 163200 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 199 | 20231116 | 163100 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 200 | 20231116 | 163000 | 44350836220 | 7600 | 7600 | 7600 | 7600 | 32638 |
| 201 | 20231116 | 162900 | 44102787420 | 7650 | 7650 | 7650 | 7650 | 0 |
| 202 | 20231116 | 162800 | 44102787420 | 7650 | 7650 | 7650 | 7650 | 0 |
| 203 | 20231116 | 162700 | 44102787420 | 7650 | 7650 | 7650 | 7650 | 0 |
| 204 | 20231116 | 162600 | 44102787420 | 7650 | 7650 | 7650 | 7650 | 0 |
| 205 | 20231116 | 162500 | 44102787420 | 7650 | 7650 | 7650 | 7650 | 0 |
| 206 | 20231116 | 162400 | 44102787420 | 7650 | 7650 | 7650 | 7650 | 0 |
| 207 | 20231116 | 162300 | 44102787420 | 7650 | 7650 | 7650 | 7650 | 0 |
| 208 | 20231116 | 162200 | 44102787420 | 7650 | 7650 | 7650 | 7650 | 0 |
| 209 | 20231116 | 162100 | 44102787420 | 7650 | 7650 | 7650 | 7650 | 0 |
| 210 | 20231116 | 162000 | 44102787420 | 7650 | 7650 | 7650 | 7650 | 0 |
| 211 | 20231116 | 161900 | 44102787420 | 7650 | 7680 | 7680 | 7640 | 7606 |
| 212 | 20231116 | 161800 | 44044565390 | 7660 | 7680 | 7690 | 7660 | 7187 |
| 213 | 20231116 | 161700 | 43989436430 | 7690 | 7660 | 7690 | 7630 | 12006 |
| 214 | 20231116 | 161600 | 43897627860 | 7660 | 7670 | 7670 | 7650 | 14297 |
| 215 | 20231116 | 161500 | 43788214640 | 7680 | 7710 | 7710 | 7680 | 7098 |
| 216 | 20231116 | 161400 | 43733612400 | 7710 | 7730 | 7730 | 7710 | 2692 |
| 217 | 20231116 | 161300 | 43712832940 | 7730 | 7720 | 7730 | 7720 | 2763 |
| 218 | 20231116 | 161200 | 43691496850 | 7720 | 7710 | 7720 | 7700 | 4022 |
| 219 | 20231116 | 161100 | 43660503350 | 7710 | 7710 | 7720 | 7700 | 2586 |
| 220 | 20231116 | 161000 | 43640574880 | 7700 | 7680 | 7700 | 7680 | 3525 |
| 221 | 20231116 | 160900 | 43613460500 | 7680 | 7690 | 7690 | 7650 | 7746 |
| 222 | 20231116 | 160800 | 43554114700 | 7670 | 7720 | 7730 | 7660 | 7843 |
| 223 | 20231116 | 160700 | 43493816870 | 7720 | 7770 | 7770 | 7720 | 4742 |
| 224 | 20231116 | 160600 | 43457071880 | 7760 | 7770 | 7810 | 7730 | 12335 |
| 225 | 20231116 | 160500 | 43361077890 | 7730 | 7720 | 7790 | 7680 | 10191 |
| 226 | 20231116 | 160400 | 43282030540 | 7710 | 7670 | 7710 | 7660 | 950 |
| 227 | 20231116 | 160300 | 43274727990 | 7670 | 7680 | 7690 | 7660 | 1269 |
| 228 | 20231116 | 160200 | 43264995630 | 7670 | 7670 | 7670 | 7660 | 3030 |
| 229 | 20231116 | 160100 | 43241764060 | 7670 | 7690 | 7690 | 7660 | 5535 |
| 230 | 20231116 | 160000 | 43199258680 | 7690 | 7710 | 7710 | 7680 | 2943 |
| 231 | 20231116 | 155900 | 43176628460 | 7710 | 7730 | 7730 | 7710 | 5014 |
| 232 | 20231116 | 155800 | 43137931820 | 7730 | 7730 | 7740 | 7730 | 793 |
| 233 | 20231116 | 155700 | 43131801130 | 7730 | 7730 | 7730 | 7720 | 1810 |
| 234 | 20231116 | 155600 | 43117816980 | 7730 | 7720 | 7730 | 7710 | 2561 |
| 235 | 20231116 | 155500 | 43098031260 | 7730 | 7740 | 7740 | 7720 | 1471 |
| 236 | 20231116 | 155400 | 43086663800 | 7750 | 7750 | 7760 | 7720 | 411 |
| 237 | 20231116 | 155300 | 43083482560 | 7760 | 7710 | 7790 | 7700 | 5652 |
| 238 | 20231116 | 155200 | 43039674080 | 7700 | 7800 | 7800 | 7700 | 3029 |
| 239 | 20231116 | 155100 | 43016176130 | 7790 | 7800 | 7800 | 7760 | 12420 |
| 240 | 20231116 | 155000 | 42919453390 | 7810 | 7820 | 7870 | 7760 | 21561 |
| 241 | 20231116 | 154900 | 42751120990 | 7820 | 7660 | 7880 | 7660 | 33539 |
| 242 | 20231116 | 154800 | 42489853730 | 7660 | 7640 | 7670 | 7640 | 4165 |
| 243 | 20231116 | 154700 | 42457965570 | 7650 | 7660 | 7660 | 7640 | 1369 |
| 244 | 20231116 | 154600 | 42447493600 | 7660 | 7660 | 7680 | 7660 | 1402 |
| 245 | 20231116 | 154500 | 42436752500 | 7670 | 7670 | 7680 | 7660 | 2359 |
| 246 | 20231116 | 154400 | 42418669290 | 7680 | 7680 | 7680 | 7670 | 1903 |
| 247 | 20231116 | 154300 | 42404055930 | 7690 | 7690 | 7690 | 7690 | 1924 |
| 248 | 20231116 | 154200 | 42389260370 | 7700 | 7690 | 7700 | 7690 | 289 |
| 249 | 20231116 | 154100 | 42387035700 | 7700 | 7690 | 7700 | 7690 | 1485 |
| 250 | 20231116 | 154000 | 42375614610 | 7690 | 7690 | 7700 | 7690 | 1080 |
| 251 | 20231116 | 153900 | 42367309400 | 7690 | 7680 | 7690 | 7680 | 630 |
| 252 | 20231116 | 153800 | 42362469020 | 7690 | 7670 | 7690 | 7670 | 1205 |
| 253 | 20231116 | 153700 | 42353220860 | 7670 | 7670 | 7670 | 7650 | 1231 |
| 254 | 20231116 | 153600 | 42343802450 | 7680 | 7670 | 7680 | 7650 | 1084 |
| 255 | 20231116 | 153500 | 42335490760 | 7670 | 7670 | 7670 | 7670 | 1291 |
| 256 | 20231116 | 153400 | 42325588790 | 7650 | 7670 | 7680 | 7650 | 1275 |
| 257 | 20231116 | 153300 | 42315800970 | 7650 | 7690 | 7690 | 7650 | 2889 |
| 258 | 20231116 | 153200 | 42293666270 | 7690 | 7690 | 7700 | 7690 | 701 |
| 259 | 20231116 | 153100 | 42288275160 | 7690 | 7710 | 7720 | 7690 | 993 |
| 260 | 20231116 | 153000 | 42280630940 | 7710 | 7690 | 7720 | 7690 | 367 |
| 261 | 20231116 | 152900 | 42277800070 | 7720 | 7700 | 7720 | 7690 | 1605 |
| 262 | 20231116 | 152800 | 42265430970 | 7700 | 7710 | 7720 | 7700 | 2454 |
| 263 | 20231116 | 152700 | 42246499700 | 7710 | 7720 | 7730 | 7690 | 1472 |
| 264 | 20231116 | 152600 | 42235163480 | 7720 | 7730 | 7730 | 7700 | 4384 |
| 265 | 20231116 | 152500 | 42201338860 | 7730 | 7720 | 7730 | 7710 | 1845 |
| 266 | 20231116 | 152400 | 42187095670 | 7720 | 7690 | 7720 | 7680 | 5913 |
| 267 | 20231116 | 152300 | 42141527160 | 7690 | 7650 | 7690 | 7650 | 3139 |
| 268 | 20231116 | 152200 | 42117438240 | 7660 | 7640 | 7670 | 7620 | 2910 |
| 269 | 20231116 | 152100 | 42095174230 | 7620 | 7610 | 7640 | 7600 | 1375 |
| 270 | 20231116 | 152000 | 42084698150 | 7610 | 7600 | 7610 | 7590 | 3319 |
| 271 | 20231116 | 151900 | 42059478920 | 7600 | 7610 | 7610 | 7590 | 9622 |
| 272 | 20231116 | 151800 | 41986376910 | 7620 | 7640 | 7650 | 7610 | 2458 |
| 273 | 20231116 | 151700 | 41967640090 | 7640 | 7630 | 7650 | 7630 | 1149 |
| 274 | 20231116 | 151600 | 41958864810 | 7640 | 7630 | 7650 | 7610 | 2777 |
| 275 | 20231116 | 151500 | 41937687540 | 7630 | 7680 | 7690 | 7610 | 3082 |
| 276 | 20231116 | 151400 | 41914111300 | 7680 | 7690 | 7700 | 7670 | 1808 |
| 277 | 20231116 | 151300 | 41900214710 | 7690 | 7700 | 7710 | 7680 | 866 |
| 278 | 20231116 | 151200 | 41893551570 | 7700 | 7700 | 7710 | 7700 | 2184 |
| 279 | 20231116 | 151100 | 41876724240 | 7680 | 7680 | 7720 | 7680 | 2784 |
| 280 | 20231116 | 151000 | 41855275940 | 7690 | 7650 | 7690 | 7650 | 958 |
| 281 | 20231116 | 150900 | 41847932240 | 7660 | 7640 | 7660 | 7640 | 871 |
| 282 | 20231116 | 150800 | 41841275890 | 7650 | 7600 | 7650 | 7600 | 4041 |
| 283 | 20231116 | 150700 | 41810551090 | 7600 | 7640 | 7640 | 7600 | 6194 |
| 284 | 20231116 | 150600 | 41763352670 | 7640 | 7660 | 7660 | 7640 | 495 |
| 285 | 20231116 | 150500 | 41759564250 | 7660 | 7660 | 7660 | 7640 | 1218 |
| 286 | 20231116 | 150400 | 41750254040 | 7660 | 7660 | 7660 | 7640 | 3393 |
| 287 | 20231116 | 150300 | 41724297160 | 7660 | 7660 | 7670 | 7630 | 6715 |
| 288 | 20231116 | 150200 | 41672956900 | 7670 | 7690 | 7700 | 7670 | 3052 |
| 289 | 20231116 | 150100 | 41649510350 | 7700 | 7710 | 7710 | 7690 | 850 |
| 290 | 20231116 | 150000 | 41642967080 | 7710 | 7710 | 7710 | 7690 | 2948 |
| 291 | 20231116 | 145900 | 41620264380 | 7710 | 7710 | 7710 | 7700 | 181 |
| 292 | 20231116 | 145800 | 41618868980 | 7710 | 7710 | 7720 | 7700 | 2449 |
| 293 | 20231116 | 145700 | 41599978650 | 7710 | 7710 | 7710 | 7700 | 923 |
| 294 | 20231116 | 145600 | 41592862780 | 7710 | 7710 | 7710 | 7700 | 1328 |
| 295 | 20231116 | 145500 | 41582634150 | 7700 | 7700 | 7710 | 7700 | 1599 |
| 296 | 20231116 | 145400 | 41570320100 | 7710 | 7720 | 7720 | 7700 | 669 |
| 297 | 20231116 | 145300 | 41565168200 | 7700 | 7700 | 7720 | 7700 | 2046 |
| 298 | 20231116 | 145200 | 41549402390 | 7710 | 7720 | 7720 | 7700 | 2648 |
| 299 | 20231116 | 145100 | 41528989580 | 7710 | 7720 | 7720 | 7700 | 927 |
| 300 | 20231116 | 145000 | 41521842870 | 7720 | 7720 | 7720 | 7710 | 768 |
| 301 | 20231116 | 144900 | 41515920940 | 7710 | 7710 | 7720 | 7690 | 1687 |
| 302 | 20231116 | 144800 | 41502921260 | 7690 | 7680 | 7710 | 7680 | 2734 |
| 303 | 20231116 | 144700 | 41481896090 | 7690 | 7710 | 7730 | 7690 | 5183 |
| 304 | 20231116 | 144600 | 41441974700 | 7720 | 7670 | 7740 | 7670 | 10357 |
| 305 | 20231116 | 144500 | 41362120240 | 7670 | 7640 | 7670 | 7620 | 6224 |
| 306 | 20231116 | 144400 | 41314577080 | 7630 | 7640 | 7640 | 7610 | 5743 |
| 307 | 20231116 | 144300 | 41270820170 | 7630 | 7700 | 7710 | 7580 | 36731 |
| 308 | 20231116 | 144200 | 40990394810 | 7700 | 7740 | 7760 | 7700 | 11626 |
| 309 | 20231116 | 144100 | 40900594110 | 7760 | 7770 | 7780 | 7730 | 5584 |
| 310 | 20231116 | 144000 | 40857276570 | 7770 | 7760 | 7780 | 7730 | 6149 |
| 311 | 20231116 | 143900 | 40809571080 | 7760 | 7740 | 7790 | 7710 | 15184 |
| 312 | 20231116 | 143800 | 40692234630 | 7770 | 7900 | 7900 | 7710 | 29825 |
| 313 | 20231116 | 143700 | 40459753390 | 7900 | 7900 | 7910 | 7880 | 967 |
| 314 | 20231116 | 143600 | 40452122560 | 7890 | 7910 | 7910 | 7890 | 1301 |
| 315 | 20231116 | 143500 | 40441856690 | 7910 | 7900 | 7910 | 7890 | 2105 |
| 316 | 20231116 | 143400 | 40425233170 | 7890 | 7890 | 7910 | 7890 | 2530 |
| 317 | 20231116 | 143300 | 40405247070 | 7890 | 7900 | 7910 | 7890 | 3665 |
| 318 | 20231116 | 143200 | 40376304440 | 7900 | 7910 | 7910 | 7870 | 7199 |
| 319 | 20231116 | 143100 | 40319526480 | 7910 | 7980 | 8000 | 7910 | 6809 |
| 320 | 20231116 | 143000 | 40265434540 | 7980 | 7990 | 7990 | 7970 | 6101 |
| 321 | 20231116 | 142900 | 40216744090 | 7980 | 8010 | 8010 | 7980 | 3481 |
| 322 | 20231116 | 142800 | 40188936230 | 7980 | 8030 | 8030 | 7980 | 11361 |
| 323 | 20231116 | 142700 | 40097889550 | 8020 | 7990 | 8030 | 7970 | 12990 |
| 324 | 20231116 | 142600 | 39993845080 | 7990 | 7910 | 8000 | 7910 | 13165 |
| 325 | 20231116 | 142500 | 39889008210 | 7910 | 7920 | 7920 | 7910 | 3452 |
| 326 | 20231116 | 142400 | 39861692270 | 7920 | 7920 | 7930 | 7910 | 1787 |
| 327 | 20231116 | 142300 | 39847553390 | 7920 | 7900 | 7930 | 7890 | 3810 |
| 328 | 20231116 | 142200 | 39817410370 | 7910 | 7910 | 7910 | 7900 | 3115 |
| 329 | 20231116 | 142100 | 39792785560 | 7880 | 7900 | 7910 | 7860 | 7519 |
| 330 | 20231116 | 142000 | 39733569700 | 7890 | 7880 | 7890 | 7860 | 4385 |
| 331 | 20231116 | 141900 | 39699065140 | 7890 | 7890 | 7900 | 7870 | 8780 |
| 332 | 20231116 | 141800 | 39629906810 | 7900 | 7910 | 7910 | 7890 | 2832 |
| 333 | 20231116 | 141700 | 39607548090 | 7910 | 7940 | 7940 | 7890 | 1500 |
| 334 | 20231116 | 141600 | 39595669660 | 7940 | 7910 | 7940 | 7870 | 5727 |
| 335 | 20231116 | 141500 | 39550350590 | 7910 | 7890 | 7930 | 7870 | 3911 |
| 336 | 20231116 | 141400 | 39519490200 | 7930 | 7910 | 7940 | 7880 | 10484 |
| 337 | 20231116 | 141300 | 39436742930 | 7910 | 7930 | 7960 | 7910 | 4460 |
| 338 | 20231116 | 141200 | 39401395950 | 7930 | 7920 | 7950 | 7920 | 3993 |
| 339 | 20231116 | 141100 | 39369746400 | 7920 | 7970 | 7990 | 7910 | 9203 |
| 340 | 20231116 | 141000 | 39296696700 | 7990 | 8000 | 8000 | 7970 | 4816 |
| 341 | 20231116 | 140900 | 39258252550 | 7990 | 8010 | 8020 | 7980 | 7871 |
| 342 | 20231116 | 140800 | 39195378080 | 8020 | 8000 | 8020 | 7990 | 4902 |
| 343 | 20231116 | 140700 | 39156140480 | 7990 | 7980 | 8010 | 7970 | 4805 |
| 344 | 20231116 | 140600 | 39117777420 | 7980 | 8020 | 8040 | 7980 | 16302 |
| 345 | 20231116 | 140500 | 38987061180 | 8020 | 8000 | 8040 | 7990 | 14419 |
| 346 | 20231116 | 140400 | 38871421710 | 8000 | 7870 | 8010 | 7860 | 25049 |
| 347 | 20231116 | 140300 | 38672578000 | 7880 | 7930 | 7950 | 7870 | 13435 |
| 348 | 20231116 | 140200 | 38566294320 | 7930 | 7950 | 7970 | 7920 | 12789 |
| 349 | 20231116 | 140100 | 38464734130 | 7960 | 7970 | 7980 | 7950 | 12972 |
| 350 | 20231116 | 140000 | 38361482330 | 7970 | 8000 | 8030 | 7960 | 12018 |
| 351 | 20231116 | 135900 | 38265591600 | 7990 | 7980 | 8050 | 7950 | 13410 |
| 352 | 20231116 | 135800 | 38158368210 | 7960 | 8070 | 8070 | 7950 | 24517 |
| 353 | 20231116 | 135700 | 37961775450 | 8060 | 8040 | 8080 | 8040 | 10450 |
| 354 | 20231116 | 135600 | 37877463260 | 8040 | 8090 | 8110 | 8040 | 20335 |
| 355 | 20231116 | 135500 | 37713262030 | 8090 | 8040 | 8120 | 8040 | 74029 |
| 356 | 20231116 | 135400 | 37114201940 | 8040 | 7950 | 8070 | 7940 | 31159 |
| 357 | 20231116 | 135300 | 36864148820 | 7950 | 8030 | 8030 | 7950 | 22046 |
| 358 | 20231116 | 135200 | 36688227930 | 8030 | 8000 | 8060 | 8000 | 22443 |
| 359 | 20231116 | 135100 | 36508257170 | 8000 | 8040 | 8080 | 8000 | 68064 |
| 360 | 20231116 | 135000 | 35959450940 | 8040 | 8010 | 8080 | 7940 | 83605 |
| 361 | 20231116 | 134900 | 35288569580 | 7990 | 7910 | 8050 | 7890 | 78076 |
| 362 | 20231116 | 134800 | 34665142250 | 7910 | 7700 | 7910 | 7700 | 37036 |
| 363 | 20231116 | 134700 | 34376341560 | 7700 | 7680 | 7700 | 7680 | 609 |
| 364 | 20231116 | 134600 | 34371661580 | 7680 | 7700 | 7700 | 7680 | 1271 |
| 365 | 20231116 | 134500 | 34361894610 | 7710 | 7700 | 7710 | 7690 | 95 |
| 366 | 20231116 | 134400 | 34361163200 | 7700 | 7700 | 7710 | 7680 | 265 |
| 367 | 20231116 | 134300 | 34359123490 | 7700 | 7700 | 7700 | 7680 | 339 |
| 368 | 20231116 | 134200 | 34356514180 | 7700 | 7680 | 7700 | 7680 | 396 |
| 369 | 20231116 | 134100 | 34353468500 | 7690 | 7670 | 7690 | 7660 | 1222 |
| 370 | 20231116 | 134000 | 34344090260 | 7670 | 7660 | 7680 | 7660 | 1051 |
| 371 | 20231116 | 133900 | 34336030720 | 7670 | 7690 | 7690 | 7660 | 577 |
| 372 | 20231116 | 133800 | 34331606910 | 7660 | 7680 | 7690 | 7660 | 3566 |
| 373 | 20231116 | 133700 | 34304241990 | 7650 | 7710 | 7710 | 7650 | 5668 |
| 374 | 20231116 | 133600 | 34260759580 | 7700 | 7710 | 7710 | 7700 | 518 |
| 375 | 20231116 | 133500 | 34256768170 | 7720 | 7700 | 7720 | 7690 | 838 |
| 376 | 20231116 | 133400 | 34250318070 | 7700 | 7720 | 7720 | 7700 | 3007 |
| 377 | 20231116 | 133300 | 34227152070 | 7710 | 7690 | 7720 | 7690 | 1767 |
| 378 | 20231116 | 133200 | 34213540200 | 7700 | 7700 | 7700 | 7700 | 1909 |
| 379 | 20231116 | 133100 | 34198840900 | 7710 | 7700 | 7720 | 7700 | 932 |
| 380 | 20231116 | 133000 | 34191662420 | 7710 | 7700 | 7710 | 7700 | 1256 |
| 381 | 20231116 | 132900 | 34181987390 | 7710 | 7710 | 7710 | 7700 | 2366 |
| 382 | 20231116 | 132800 | 34163768510 | 7710 | 7720 | 7720 | 7700 | 871 |
| 383 | 20231116 | 132700 | 34157056060 | 7720 | 7710 | 7720 | 7700 | 1611 |
| 384 | 20231116 | 132600 | 34144636370 | 7710 | 7720 | 7720 | 7710 | 1529 |
| 385 | 20231116 | 132500 | 34132846770 | 7710 | 7720 | 7730 | 7710 | 1122 |
| 386 | 20231116 | 132400 | 34124186360 | 7730 | 7730 | 7730 | 7710 | 1835 |
| 387 | 20231116 | 132300 | 34110022030 | 7730 | 7700 | 7730 | 7700 | 1239 |
| 388 | 20231116 | 132200 | 34100473200 | 7700 | 7730 | 7750 | 7700 | 4760 |
| 389 | 20231116 | 132100 | 34063754310 | 7730 | 7740 | 7760 | 7730 | 4022 |
| 390 | 20231116 | 132000 | 34032612900 | 7730 | 7740 | 7750 | 7730 | 1413 |
| 391 | 20231116 | 131900 | 34021678280 | 7740 | 7750 | 7750 | 7740 | 486 |
| 392 | 20231116 | 131800 | 34017914910 | 7750 | 7750 | 7750 | 7740 | 1043 |
| 393 | 20231116 | 131700 | 34009838860 | 7750 | 7760 | 7760 | 7740 | 1406 |
| 394 | 20231116 | 131600 | 33998939150 | 7760 | 7760 | 7760 | 7750 | 1090 |
| 395 | 20231116 | 131500 | 33990484720 | 7750 | 7760 | 7760 | 7750 | 2120 |
| 396 | 20231116 | 131400 | 33974040800 | 7760 | 7740 | 7760 | 7740 | 884 |
| 397 | 20231116 | 131300 | 33967189800 | 7730 | 7750 | 7760 | 7730 | 1167 |
| 398 | 20231116 | 131200 | 33958153120 | 7760 | 7740 | 7760 | 7740 | 1220 |
| 399 | 20231116 | 131100 | 33948690740 | 7740 | 7760 | 7760 | 7740 | 1805 |
| 400 | 20231116 | 131000 | 33934703120 | 7760 | 7730 | 7770 | 7730 | 2994 |
| 401 | 20231116 | 130900 | 33911496430 | 7730 | 7720 | 7730 | 7710 | 1877 |
| 402 | 20231116 | 130800 | 33896999920 | 7710 | 7700 | 7710 | 7690 | 1942 |
| 403 | 20231116 | 130700 | 33882040440 | 7710 | 7690 | 7720 | 7690 | 2576 |
| 404 | 20231116 | 130600 | 33862190290 | 7690 | 7700 | 7710 | 7690 | 1814 |
| 405 | 20231116 | 130500 | 33848222880 | 7710 | 7690 | 7710 | 7680 | 4038 |
| 406 | 20231116 | 130400 | 33817128090 | 7680 | 7670 | 7680 | 7670 | 2351 |
| 407 | 20231116 | 130300 | 33799076260 | 7670 | 7670 | 7680 | 7660 | 2345 |
| 408 | 20231116 | 130200 | 33781080810 | 7670 | 7650 | 7680 | 7640 | 7305 |
| 409 | 20231116 | 130100 | 33725142460 | 7650 | 7660 | 7670 | 7650 | 3018 |
| 410 | 20231116 | 130000 | 33702024660 | 7670 | 7640 | 7680 | 7630 | 7251 |
| 411 | 20231116 | 125900 | 33646564000 | 7640 | 7710 | 7710 | 7640 | 10392 |
| 412 | 20231116 | 125800 | 33566755760 | 7710 | 7720 | 7720 | 7710 | 2256 |
| 413 | 20231116 | 125700 | 33549342700 | 7720 | 7710 | 7720 | 7710 | 1934 |
| 414 | 20231116 | 125600 | 33534429370 | 7720 | 7720 | 7730 | 7710 | 1846 |
| 415 | 20231116 | 125500 | 33520177150 | 7730 | 7720 | 7730 | 7720 | 651 |
| 416 | 20231116 | 125400 | 33515150750 | 7720 | 7740 | 7740 | 7720 | 2932 |
| 417 | 20231116 | 125300 | 33492507440 | 7720 | 7730 | 7750 | 7720 | 7109 |
| 418 | 20231116 | 125200 | 33437544210 | 7740 | 7730 | 7750 | 7730 | 4383 |
| 419 | 20231116 | 125100 | 33403639620 | 7730 | 7700 | 7730 | 7680 | 4306 |
| 420 | 20231116 | 125000 | 33370464000 | 7700 | 7680 | 7740 | 7630 | 12043 |
| 421 | 20231116 | 124900 | 33278015920 | 7680 | 7810 | 7830 | 7660 | 49124 |
| 422 | 20231116 | 124800 | 32897599200 | 7810 | 7830 | 7850 | 7810 | 3534 |
| 423 | 20231116 | 124700 | 32869951810 | 7830 | 7850 | 7850 | 7830 | 1000 |
| 424 | 20231116 | 124600 | 32862113940 | 7850 | 7820 | 7850 | 7820 | 1113 |
| 425 | 20231116 | 124500 | 32853399910 | 7820 | 7840 | 7840 | 7820 | 1277 |
| 426 | 20231116 | 124400 | 32843408090 | 7850 | 7840 | 7850 | 7840 | 191 |
| 427 | 20231116 | 124300 | 32841910530 | 7840 | 7830 | 7840 | 7820 | 2415 |
| 428 | 20231116 | 124200 | 32822995230 | 7830 | 7840 | 7840 | 7830 | 868 |
| 429 | 20231116 | 124100 | 32816195320 | 7840 | 7830 | 7850 | 7820 | 2783 |
| 430 | 20231116 | 124000 | 32794401000 | 7830 | 7810 | 7830 | 7810 | 1512 |
| 431 | 20231116 | 123900 | 32782573360 | 7810 | 7820 | 7830 | 7810 | 11917 |
| 432 | 20231116 | 123800 | 32689452920 | 7820 | 7850 | 7860 | 7820 | 12711 |
| 433 | 20231116 | 123700 | 32589810970 | 7850 | 7880 | 7880 | 7850 | 6078 |
| 434 | 20231116 | 123600 | 32542021410 | 7870 | 7870 | 7880 | 7860 | 2972 |
| 435 | 20231116 | 123500 | 32518645900 | 7880 | 7880 | 7890 | 7860 | 2680 |
| 436 | 20231116 | 123400 | 32497538850 | 7880 | 7910 | 7910 | 7870 | 2272 |
| 437 | 20231116 | 123300 | 32479623680 | 7910 | 7890 | 7910 | 7890 | 1014 |
| 438 | 20231116 | 123200 | 32471616320 | 7900 | 7910 | 7910 | 7890 | 610 |
| 439 | 20231116 | 123100 | 32466795570 | 7890 | 7890 | 7910 | 7890 | 2182 |
| 440 | 20231116 | 123000 | 32449563300 | 7890 | 7870 | 7890 | 7840 | 2424 |
| 441 | 20231116 | 122900 | 32430496830 | 7870 | 7870 | 7870 | 7830 | 946 |
| 442 | 20231116 | 122800 | 32423077400 | 7870 | 7880 | 7880 | 7830 | 7956 |
| 443 | 20231116 | 122700 | 32360638790 | 7870 | 7870 | 7880 | 7860 | 2741 |
| 444 | 20231116 | 122600 | 32339072890 | 7880 | 7890 | 7890 | 7870 | 2576 |
| 445 | 20231116 | 122500 | 32318787800 | 7880 | 7890 | 7890 | 7880 | 2184 |
| 446 | 20231116 | 122400 | 32301567020 | 7890 | 7880 | 7900 | 7860 | 1745 |
| 447 | 20231116 | 122300 | 32287825360 | 7890 | 7910 | 7910 | 7860 | 4247 |
| 448 | 20231116 | 122200 | 32254344350 | 7900 | 7870 | 7930 | 7860 | 6247 |
| 449 | 20231116 | 122100 | 32205034800 | 7880 | 7940 | 7940 | 7860 | 13654 |
| 450 | 20231116 | 122000 | 32097212900 | 7940 | 7970 | 7980 | 7940 | 3952 |
| 451 | 20231116 | 121900 | 32065761950 | 7980 | 7980 | 8000 | 7970 | 3897 |
| 452 | 20231116 | 121800 | 32034662220 | 7990 | 8000 | 8010 | 7970 | 5034 |
| 453 | 20231116 | 121700 | 31994475520 | 8000 | 8000 | 8010 | 8000 | 506 |
| 454 | 20231116 | 121600 | 31990426220 | 8000 | 8020 | 8020 | 7990 | 1032 |
| 455 | 20231116 | 121500 | 31982171880 | 8010 | 8010 | 8020 | 8000 | 1248 |
| 456 | 20231116 | 121400 | 31972174180 | 8020 | 8020 | 8020 | 8000 | 1224 |
| 457 | 20231116 | 121300 | 31962373640 | 8020 | 7990 | 8020 | 7990 | 1260 |
| 458 | 20231116 | 121200 | 31952270600 | 7980 | 8000 | 8030 | 7970 | 5891 |
| 459 | 20231116 | 121100 | 31905038760 | 8000 | 8000 | 8010 | 7980 | 3645 |
| 460 | 20231116 | 121000 | 31875891530 | 7990 | 7970 | 8000 | 7960 | 1346 |
| 461 | 20231116 | 120900 | 31865144320 | 7960 | 7980 | 7980 | 7950 | 568 |
| 462 | 20231116 | 120800 | 31860620500 | 7980 | 7970 | 7990 | 7960 | 3063 |
| 463 | 20231116 | 120700 | 31836212440 | 7990 | 7970 | 7990 | 7960 | 2227 |
| 464 | 20231116 | 120600 | 31818439980 | 7960 | 7980 | 7990 | 7960 | 4439 |
| 465 | 20231116 | 120500 | 31783025880 | 7980 | 8010 | 8010 | 7980 | 5023 |
| 466 | 20231116 | 120400 | 31742919560 | 8010 | 8010 | 8010 | 8000 | 513 |
| 467 | 20231116 | 120300 | 31738811780 | 8010 | 8000 | 8010 | 8000 | 2310 |
| 468 | 20231116 | 120200 | 31720317610 | 8000 | 8010 | 8010 | 8000 | 831 |
| 469 | 20231116 | 120100 | 31713662520 | 8010 | 8000 | 8010 | 7990 | 1144 |
| 470 | 20231116 | 120000 | 31704513320 | 8000 | 8000 | 8010 | 7990 | 1525 |
| 471 | 20231116 | 115900 | 31692318540 | 8010 | 8000 | 8010 | 8000 | 1197 |
| 472 | 20231116 | 115800 | 31682742520 | 8000 | 8000 | 8010 | 8000 | 1974 |
| 473 | 20231116 | 115700 | 31666949430 | 8010 | 8000 | 8010 | 7990 | 1177 |
| 474 | 20231116 | 115600 | 31657535760 | 8010 | 7970 | 8010 | 7970 | 2542 |
| 475 | 20231116 | 115500 | 31637236320 | 7980 | 7990 | 7990 | 7970 | 7565 |
| 476 | 20231116 | 115400 | 31576851340 | 7990 | 8020 | 8020 | 7990 | 9727 |
| 477 | 20231116 | 115300 | 31499001990 | 8010 | 8010 | 8020 | 8000 | 3470 |
| 478 | 20231116 | 115200 | 31471197180 | 8020 | 8010 | 8020 | 8000 | 4151 |
| 479 | 20231116 | 115100 | 31437940940 | 8000 | 8030 | 8030 | 8000 | 5452 |
| 480 | 20231116 | 115000 | 31394248540 | 8030 | 8020 | 8030 | 8000 | 7668 |
| 481 | 20231116 | 114900 | 31332783580 | 8030 | 8030 | 8040 | 8020 | 2979 |
| 482 | 20231116 | 114800 | 31308861130 | 8030 | 8030 | 8040 | 8020 | 4872 |
| 483 | 20231116 | 114700 | 31269734450 | 8040 | 8020 | 8040 | 8020 | 5573 |
| 484 | 20231116 | 114600 | 31225004490 | 8010 | 8020 | 8040 | 8010 | 17983 |
| 485 | 20231116 | 114500 | 31080623890 | 8020 | 8030 | 8040 | 8000 | 20360 |
| 486 | 20231116 | 114400 | 30917413600 | 8020 | 7990 | 8040 | 7990 | 40838 |
| 487 | 20231116 | 114300 | 30590109640 | 8000 | 7970 | 8000 | 7960 | 15771 |
| 488 | 20231116 | 114200 | 30464173240 | 7960 | 7930 | 7970 | 7920 | 10844 |
| 489 | 20231116 | 114100 | 30378087490 | 7930 | 7930 | 7930 | 7920 | 2288 |
| 490 | 20231116 | 114000 | 30359952810 | 7930 | 7940 | 7940 | 7910 | 1924 |
| 491 | 20231116 | 113900 | 30344707800 | 7940 | 7930 | 7940 | 7930 | 833 |
| 492 | 20231116 | 113800 | 30338100350 | 7920 | 7940 | 7940 | 7920 | 3086 |
| 493 | 20231116 | 113700 | 30313635240 | 7940 | 7950 | 7950 | 7940 | 2027 |
| 494 | 20231116 | 113600 | 30297532400 | 7950 | 7960 | 7970 | 7950 | 4010 |
| 495 | 20231116 | 113500 | 30265620490 | 7960 | 7970 | 7980 | 7960 | 3285 |
| 496 | 20231116 | 113400 | 30239443610 | 7970 | 7960 | 7970 | 7930 | 5625 |
| 497 | 20231116 | 113300 | 30194707070 | 7970 | 7980 | 7980 | 7960 | 8582 |
| 498 | 20231116 | 113200 | 30126311880 | 7980 | 7950 | 7980 | 7950 | 10049 |
| 499 | 20231116 | 113100 | 30046268380 | 7950 | 7920 | 7960 | 7920 | 4213 |
| 500 | 20231116 | 113000 | 30012806290 | 7920 | 7910 | 7930 | 7910 | 2350 |
| 501 | 20231116 | 112900 | 29994194370 | 7910 | 7920 | 7930 | 7910 | 1577 |
| 502 | 20231116 | 112800 | 29981705420 | 7930 | 7910 | 7930 | 7910 | 2936 |
| 503 | 20231116 | 112700 | 29958463910 | 7920 | 7920 | 7930 | 7910 | 2808 |
| 504 | 20231116 | 112600 | 29936235280 | 7920 | 7940 | 7950 | 7920 | 14023 |
| 505 | 20231116 | 112500 | 29825004430 | 7940 | 7950 | 7950 | 7940 | 1197 |
| 506 | 20231116 | 112400 | 29815488510 | 7940 | 7930 | 7950 | 7910 | 3153 |
| 507 | 20231116 | 112300 | 29790487470 | 7930 | 7960 | 7960 | 7910 | 7646 |
| 508 | 20231116 | 112200 | 29729855410 | 7950 | 7950 | 7980 | 7920 | 25957 |
| 509 | 20231116 | 112100 | 29523130000 | 7940 | 7910 | 7940 | 7900 | 15375 |
| 510 | 20231116 | 112000 | 29401376700 | 7910 | 7880 | 7920 | 7880 | 15137 |
| 511 | 20231116 | 111900 | 29281742370 | 7890 | 7860 | 7890 | 7860 | 2604 |
| 512 | 20231116 | 111800 | 29261226230 | 7860 | 7840 | 7870 | 7820 | 5987 |
| 513 | 20231116 | 111700 | 29214330200 | 7840 | 7840 | 7850 | 7810 | 9542 |
| 514 | 20231116 | 111600 | 29139639980 | 7840 | 7870 | 7870 | 7840 | 4585 |
| 515 | 20231116 | 111500 | 29103621280 | 7870 | 7870 | 7890 | 7850 | 4723 |
| 516 | 20231116 | 111400 | 29066493190 | 7870 | 7880 | 7890 | 7870 | 3715 |
| 517 | 20231116 | 111300 | 29037215450 | 7890 | 7890 | 7890 | 7870 | 4442 |
| 518 | 20231116 | 111200 | 29002194330 | 7890 | 7910 | 7910 | 7880 | 8508 |
| 519 | 20231116 | 111100 | 28934981360 | 7910 | 7950 | 7950 | 7900 | 12881 |
| 520 | 20231116 | 111000 | 28832796780 | 7950 | 7820 | 7950 | 7820 | 22626 |
| 521 | 20231116 | 110900 | 28654120290 | 7830 | 7860 | 7860 | 7820 | 15036 |
| 522 | 20231116 | 110800 | 28536227000 | 7860 | 7830 | 7870 | 7830 | 19360 |
| 523 | 20231116 | 110700 | 28384132080 | 7850 | 7910 | 7910 | 7810 | 37369 |
| 524 | 20231116 | 110600 | 28090850320 | 7890 | 7920 | 7930 | 7890 | 28181 |
| 525 | 20231116 | 110500 | 27868087080 | 7930 | 7940 | 7940 | 7920 | 13462 |
| 526 | 20231116 | 110400 | 27761398340 | 7930 | 7960 | 7970 | 7930 | 10632 |
| 527 | 20231116 | 110300 | 27676899740 | 7970 | 7940 | 7970 | 7940 | 8939 |
| 528 | 20231116 | 110200 | 27605789220 | 7940 | 7940 | 7960 | 7920 | 12426 |
| 529 | 20231116 | 110100 | 27507164220 | 7930 | 7980 | 7990 | 7920 | 35430 |
| 530 | 20231116 | 110000 | 27225276500 | 7990 | 8010 | 8020 | 7980 | 12617 |
| 531 | 20231116 | 105900 | 27124417450 | 8020 | 8030 | 8030 | 8000 | 8347 |
| 532 | 20231116 | 105800 | 27057534120 | 8020 | 7980 | 8050 | 7970 | 15602 |
| 533 | 20231116 | 105700 | 26932730280 | 7970 | 8030 | 8040 | 7970 | 39153 |
| 534 | 20231116 | 105600 | 26619800520 | 8040 | 8040 | 8050 | 8030 | 7756 |
| 535 | 20231116 | 105500 | 26557462720 | 8040 | 8040 | 8050 | 8030 | 6402 |
| 536 | 20231116 | 105400 | 26505995620 | 8050 | 8040 | 8060 | 8030 | 10003 |
| 537 | 20231116 | 105300 | 26425510080 | 8040 | 8030 | 8040 | 8020 | 14938 |
| 538 | 20231116 | 105200 | 26305551210 | 8030 | 8060 | 8070 | 8020 | 22478 |
| 539 | 20231116 | 105100 | 26124871290 | 8070 | 8080 | 8090 | 8050 | 10449 |
| 540 | 20231116 | 105000 | 26040569650 | 8090 | 8050 | 8090 | 8030 | 24966 |
| 541 | 20231116 | 104900 | 25839515210 | 8050 | 8120 | 8120 | 8050 | 46874 |
| 542 | 20231116 | 104800 | 25460219270 | 8110 | 8130 | 8140 | 8110 | 25537 |
| 543 | 20231116 | 104700 | 25252779770 | 8130 | 8140 | 8150 | 8130 | 7782 |
| 544 | 20231116 | 104600 | 25189453810 | 8140 | 8140 | 8150 | 8130 | 6492 |
| 545 | 20231116 | 104500 | 25136597330 | 8150 | 8160 | 8170 | 8140 | 9133 |
| 546 | 20231116 | 104400 | 25062122670 | 8170 | 8150 | 8170 | 8140 | 7520 |
| 547 | 20231116 | 104300 | 25000796790 | 8150 | 8140 | 8150 | 8130 | 18422 |
| 548 | 20231116 | 104200 | 24850908580 | 8140 | 8170 | 8170 | 8140 | 12156 |
| 549 | 20231116 | 104100 | 24751786910 | 8170 | 8170 | 8180 | 8160 | 12212 |
| 550 | 20231116 | 104000 | 24652031930 | 8170 | 8150 | 8170 | 8140 | 13288 |
| 551 | 20231116 | 103900 | 24543737280 | 8140 | 8130 | 8160 | 8100 | 59179 |
| 552 | 20231116 | 103800 | 24063306130 | 8130 | 8210 | 8210 | 8130 | 41255 |
| 553 | 20231116 | 103700 | 23726312690 | 8190 | 8220 | 8230 | 8190 | 26844 |
| 554 | 20231116 | 103600 | 23505937360 | 8230 | 8230 | 8250 | 8220 | 12667 |
| 555 | 20231116 | 103500 | 23401723370 | 8230 | 8230 | 8240 | 8210 | 8781 |
| 556 | 20231116 | 103400 | 23329538010 | 8240 | 8270 | 8280 | 8220 | 16842 |
| 557 | 20231116 | 103300 | 23190543660 | 8280 | 8220 | 8280 | 8220 | 33702 |
| 558 | 20231116 | 103200 | 22912109990 | 8220 | 8180 | 8220 | 8180 | 28348 |
| 559 | 20231116 | 103100 | 22679939110 | 8180 | 8250 | 8260 | 8180 | 18339 |
| 560 | 20231116 | 103000 | 22529355640 | 8250 | 8210 | 8260 | 8190 | 32382 |
| 561 | 20231116 | 102900 | 22263676050 | 8210 | 8230 | 8230 | 8200 | 21065 |
| 562 | 20231116 | 102800 | 22090684200 | 8230 | 8260 | 8290 | 8230 | 32086 |
| 563 | 20231116 | 102700 | 21825304500 | 8250 | 8230 | 8260 | 8200 | 41952 |
| 564 | 20231116 | 102600 | 21480393320 | 8240 | 8270 | 8270 | 8230 | 44344 |
| 565 | 20231116 | 102500 | 21114726290 | 8270 | 8300 | 8330 | 8250 | 45947 |
| 566 | 20231116 | 102400 | 20734564650 | 8310 | 8320 | 8350 | 8300 | 27721 |
| 567 | 20231116 | 102300 | 20503924820 | 8320 | 8360 | 8380 | 8300 | 27889 |
| 568 | 20231116 | 102200 | 20271633750 | 8360 | 8370 | 8440 | 8330 | 41888 |
| 569 | 20231116 | 102100 | 19920229240 | 8370 | 8280 | 8370 | 8270 | 50537 |
| 570 | 20231116 | 102000 | 19500243200 | 8280 | 8420 | 8440 | 8260 | 99577 |
| 571 | 20231116 | 101900 | 18669809780 | 8420 | 8480 | 8580 | 8400 | 134325 |
| 572 | 20231116 | 101800 | 17529564060 | 8480 | 8280 | 8500 | 8270 | 153877 |
| 573 | 20231116 | 101700 | 16232318800 | 8280 | 8420 | 8430 | 8280 | 123075 |
| 574 | 20231116 | 101600 | 15206066140 | 8430 | 8290 | 8670 | 8230 | 227897 |
| 575 | 20231116 | 101500 | 13300155460 | 8280 | 8200 | 8320 | 8200 | 256106 |
| 576 | 20231116 | 101400 | 11186912920 | 8180 | 8180 | 8180 | 8180 | 0 |
| 577 | 20231116 | 101300 | 11186912920 | 8180 | 8180 | 8180 | 8180 | 0 |
| 578 | 20231116 | 101200 | 11186912920 | 8180 | 8130 | 8180 | 8080 | 199038 |
| 579 | 20231116 | 101100 | 9567613340 | 8130 | 7930 | 8150 | 7890 | 333963 |
| 580 | 20231116 | 101000 | 6882370630 | 7940 | 7560 | 7950 | 7560 | 278478 |
| 581 | 20231116 | 100900 | 4704703980 | 7560 | 7510 | 7580 | 7510 | 22607 |
| 582 | 20231116 | 100800 | 4533886970 | 7510 | 7520 | 7540 | 7500 | 23097 |
| 583 | 20231116 | 100700 | 4360340880 | 7520 | 7510 | 7560 | 7510 | 15858 |
| 584 | 20231116 | 100600 | 4240883880 | 7510 | 7550 | 7550 | 7510 | 19623 |
| 585 | 20231116 | 100500 | 4093195750 | 7550 | 7570 | 7590 | 7520 | 16014 |
| 586 | 20231116 | 100400 | 3972353350 | 7590 | 7540 | 7630 | 7510 | 36929 |
| 587 | 20231116 | 100300 | 3692074340 | 7520 | 7610 | 7610 | 7500 | 57024 |
| 588 | 20231116 | 100200 | 3262507990 | 7600 | 7650 | 7650 | 7570 | 61907 |
| 589 | 20231116 | 100100 | 2790699890 | 7640 | 7660 | 7700 | 7530 | 113613 |
| 590 | 20231116 | 100000 | 1926226730 | 7620 | 7440 | 7800 | 7400 | 255871 |