27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 26248 |
| 3 | 20231116 | 185000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20231116 | 184900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20231116 | 184800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20231116 | 184700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20231116 | 184600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20231116 | 184500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20231116 | 184400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20231116 | 184300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20231116 | 184200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20231116 | 184100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20231116 | 184000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20231116 | 183900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20231116 | 183800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20231116 | 183700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20231116 | 183600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20231116 | 183500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20231116 | 183400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20231116 | 183300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20231116 | 183200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20231116 | 183100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20231116 | 183000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20231116 | 182900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20231116 | 182800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20231116 | 182700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20231116 | 182600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20231116 | 182500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20231116 | 182400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20231116 | 182300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20231116 | 182200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20231116 | 182100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 26248 |
| 33 | 20231116 | 182000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20231116 | 181900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20231116 | 181800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20231116 | 181700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20231116 | 181600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20231116 | 181500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20231116 | 181400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20231116 | 181300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20231116 | 181200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20231116 | 181100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20231116 | 181000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20231116 | 180900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20231116 | 180800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20231116 | 180700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20231116 | 180600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20231116 | 180500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20231116 | 180400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20231116 | 180300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20231116 | 180200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20231116 | 180100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20231116 | 180000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20231116 | 175900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20231116 | 175800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20231116 | 175700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20231116 | 175600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20231116 | 175500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20231116 | 175400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20231116 | 175300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20231116 | 175200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20231116 | 175100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 26248 |
| 63 | 20231116 | 175000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20231116 | 174900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20231116 | 174800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20231116 | 174700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20231116 | 174600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20231116 | 174500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20231116 | 174400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20231116 | 174300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20231116 | 174200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20231116 | 174100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20231116 | 174000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20231116 | 173900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20231116 | 173800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20231116 | 173700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20231116 | 173600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20231116 | 173500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20231116 | 173400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20231116 | 173300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20231116 | 173200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20231116 | 173100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20231116 | 173000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20231116 | 172900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20231116 | 172800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20231116 | 172700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20231116 | 172600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20231116 | 172500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20231116 | 172400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20231116 | 172300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20231116 | 172200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20231116 | 172100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 26248 |
| 93 | 20231116 | 172000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20231116 | 171900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20231116 | 171800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20231116 | 171700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20231116 | 171600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20231116 | 171500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20231116 | 171400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20231116 | 171300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20231116 | 171200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20231116 | 171100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20231116 | 171000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20231116 | 170900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20231116 | 170800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20231116 | 170700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20231116 | 170600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20231116 | 170500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20231116 | 170400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20231116 | 170300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20231116 | 170200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20231116 | 170100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20231116 | 170000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20231116 | 165900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20231116 | 165800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20231116 | 165700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20231116 | 165600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20231116 | 165500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20231116 | 165400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20231116 | 165300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20231116 | 165200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20231116 | 165100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 26248 |
| 123 | 20231116 | 165000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20231116 | 164900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20231116 | 164800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20231116 | 164700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20231116 | 164600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20231116 | 164500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20231116 | 164400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20231116 | 164300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20231116 | 164200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20231116 | 164100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20231116 | 164000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20231116 | 163900 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20231116 | 163800 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20231116 | 163700 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20231116 | 163600 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20231116 | 163500 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20231116 | 163400 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20231116 | 163300 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20231116 | 163200 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20231116 | 163100 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20231116 | 163000 | 24864474465 | 3620 | 3620 | 3620 | 3620 | 26248 |
| 144 | 20231116 | 162900 | 24769456705 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20231116 | 162800 | 24769456705 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20231116 | 162700 | 24769456705 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20231116 | 162600 | 24769456705 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20231116 | 162500 | 24769456705 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20231116 | 162400 | 24769456705 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20231116 | 162300 | 24769456705 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20231116 | 162200 | 24769456705 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20231116 | 162100 | 24769456705 | 3620 | 3620 | 3620 | 3620 | 0 |
| 153 | 20231116 | 162000 | 24769456705 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20231116 | 161900 | 24769456705 | 3620 | 3600 | 3620 | 3600 | 17884 |
| 155 | 20231116 | 161800 | 24704989530 | 3600 | 3605 | 3605 | 3600 | 12538 |
| 156 | 20231116 | 161700 | 24659835490 | 3600 | 3605 | 3610 | 3600 | 4255 |
| 157 | 20231116 | 161600 | 24644497535 | 3605 | 3625 | 3625 | 3605 | 24021 |
| 158 | 20231116 | 161500 | 24557799115 | 3620 | 3620 | 3630 | 3620 | 3867 |
| 159 | 20231116 | 161400 | 24543794190 | 3625 | 3630 | 3630 | 3625 | 6098 |
| 160 | 20231116 | 161300 | 24521682705 | 3630 | 3630 | 3635 | 3630 | 2548 |
| 161 | 20231116 | 161200 | 24512432915 | 3630 | 3630 | 3630 | 3630 | 408 |
| 162 | 20231116 | 161100 | 24510951875 | 3630 | 3630 | 3635 | 3630 | 374 |
| 163 | 20231116 | 161000 | 24509594200 | 3635 | 3625 | 3635 | 3625 | 1047 |
| 164 | 20231116 | 160900 | 24505793545 | 3630 | 3630 | 3635 | 3630 | 3328 |
| 165 | 20231116 | 160800 | 24493710400 | 3635 | 3635 | 3635 | 3635 | 222 |
| 166 | 20231116 | 160700 | 24492903430 | 3635 | 3635 | 3635 | 3635 | 1547 |
| 167 | 20231116 | 160600 | 24487280085 | 3635 | 3635 | 3635 | 3635 | 225 |
| 168 | 20231116 | 160500 | 24486462210 | 3625 | 3650 | 3650 | 3625 | 6361 |
| 169 | 20231116 | 160400 | 24463368165 | 3635 | 3640 | 3650 | 3635 | 1879 |
| 170 | 20231116 | 160300 | 24456531850 | 3650 | 3645 | 3650 | 3645 | 1301 |
| 171 | 20231116 | 160200 | 24451789565 | 3645 | 3640 | 3655 | 3640 | 1160 |
| 172 | 20231116 | 160100 | 24447567130 | 3640 | 3655 | 3655 | 3635 | 1104 |
| 173 | 20231116 | 160000 | 24443553790 | 3655 | 3645 | 3655 | 3645 | 1021 |
| 174 | 20231116 | 155900 | 24439827155 | 3645 | 3655 | 3655 | 3635 | 54 |
| 175 | 20231116 | 155800 | 24439630155 | 3650 | 3650 | 3650 | 3635 | 322 |
| 176 | 20231116 | 155700 | 24438456390 | 3650 | 3650 | 3655 | 3630 | 1290 |
| 177 | 20231116 | 155600 | 24433762315 | 3650 | 3640 | 3655 | 3635 | 1772 |
| 178 | 20231116 | 155500 | 24427312065 | 3655 | 3635 | 3655 | 3630 | 2001 |
| 179 | 20231116 | 155400 | 24420033325 | 3635 | 3635 | 3640 | 3635 | 1902 |
| 180 | 20231116 | 155300 | 24413119535 | 3635 | 3640 | 3640 | 3630 | 2853 |
| 181 | 20231116 | 155200 | 24402749395 | 3635 | 3645 | 3655 | 3635 | 1069 |
| 182 | 20231116 | 155100 | 24398853155 | 3655 | 3650 | 3655 | 3640 | 594 |
| 183 | 20231116 | 155000 | 24396690970 | 3630 | 3640 | 3650 | 3630 | 1340 |
| 184 | 20231116 | 154900 | 24391819095 | 3650 | 3650 | 3650 | 3630 | 334 |
| 185 | 20231116 | 154800 | 24390605130 | 3630 | 3625 | 3650 | 3625 | 2160 |
| 186 | 20231116 | 154700 | 24382768370 | 3625 | 3655 | 3655 | 3625 | 13421 |
| 187 | 20231116 | 154600 | 24333935760 | 3655 | 3655 | 3655 | 3655 | 1711 |
| 188 | 20231116 | 154500 | 24327682055 | 3655 | 3655 | 3655 | 3655 | 7 |
| 189 | 20231116 | 154400 | 24327656470 | 3660 | 3670 | 3670 | 3655 | 1136 |
| 190 | 20231116 | 154300 | 24323499500 | 3670 | 3660 | 3675 | 3660 | 98 |
| 191 | 20231116 | 154200 | 24323139775 | 3655 | 3670 | 3670 | 3655 | 6110 |
| 192 | 20231116 | 154100 | 24300765730 | 3665 | 3675 | 3675 | 3665 | 4869 |
| 193 | 20231116 | 154000 | 24282898625 | 3675 | 3685 | 3690 | 3675 | 802 |
| 194 | 20231116 | 153900 | 24279948385 | 3690 | 3690 | 3690 | 3685 | 102 |
| 195 | 20231116 | 153800 | 24279572020 | 3690 | 3685 | 3690 | 3685 | 496 |
| 196 | 20231116 | 153700 | 24277742285 | 3690 | 3685 | 3690 | 3685 | 365 |
| 197 | 20231116 | 153600 | 24276395770 | 3685 | 3690 | 3690 | 3685 | 22 |
| 198 | 20231116 | 153500 | 24276314630 | 3690 | 3685 | 3690 | 3685 | 911 |
| 199 | 20231116 | 153400 | 24272957545 | 3685 | 3685 | 3685 | 3665 | 819 |
| 200 | 20231116 | 153300 | 24269941710 | 3685 | 3680 | 3685 | 3665 | 3192 |
| 201 | 20231116 | 153200 | 24258231540 | 3680 | 3680 | 3680 | 3680 | 50 |
| 202 | 20231116 | 153100 | 24258047540 | 3680 | 3680 | 3680 | 3675 | 104 |
| 203 | 20231116 | 153000 | 24257664830 | 3680 | 3685 | 3685 | 3680 | 1022 |
| 204 | 20231116 | 152900 | 24253900690 | 3680 | 3680 | 3695 | 3675 | 4239 |
| 205 | 20231116 | 152800 | 24238261370 | 3675 | 3675 | 3675 | 3665 | 577 |
| 206 | 20231116 | 152700 | 24236141785 | 3675 | 3650 | 3675 | 3650 | 11886 |
| 207 | 20231116 | 152600 | 24192738290 | 3655 | 3640 | 3655 | 3640 | 1584 |
| 208 | 20231116 | 152500 | 24186951660 | 3640 | 3655 | 3655 | 3640 | 4663 |
| 209 | 20231116 | 152400 | 24169956215 | 3650 | 3655 | 3665 | 3650 | 1547 |
| 210 | 20231116 | 152300 | 24164300360 | 3660 | 3655 | 3660 | 3650 | 4516 |
| 211 | 20231116 | 152200 | 24147814565 | 3655 | 3665 | 3665 | 3655 | 195 |
| 212 | 20231116 | 152100 | 24147101160 | 3665 | 3665 | 3665 | 3665 | 1179 |
| 213 | 20231116 | 152000 | 24142780125 | 3650 | 3655 | 3665 | 3645 | 2012 |
| 214 | 20231116 | 151900 | 24135431300 | 3655 | 3650 | 3665 | 3640 | 6215 |
| 215 | 20231116 | 151800 | 24112761490 | 3645 | 3650 | 3655 | 3645 | 8650 |
| 216 | 20231116 | 151700 | 24081226055 | 3650 | 3670 | 3670 | 3650 | 11453 |
| 217 | 20231116 | 151600 | 24039342865 | 3670 | 3670 | 3670 | 3665 | 563 |
| 218 | 20231116 | 151500 | 24037279405 | 3670 | 3670 | 3670 | 3665 | 3795 |
| 219 | 20231116 | 151400 | 24023368875 | 3675 | 3675 | 3675 | 3665 | 3559 |
| 220 | 20231116 | 151300 | 24010310190 | 3675 | 3675 | 3680 | 3670 | 2327 |
| 221 | 20231116 | 151200 | 24001756200 | 3675 | 3680 | 3685 | 3670 | 3571 |
| 222 | 20231116 | 151100 | 23988629275 | 3680 | 3685 | 3685 | 3680 | 7677 |
| 223 | 20231116 | 151000 | 23960371970 | 3680 | 3675 | 3685 | 3675 | 7862 |
| 224 | 20231116 | 150900 | 23931441060 | 3680 | 3670 | 3695 | 3670 | 11258 |
| 225 | 20231116 | 150800 | 23889950065 | 3670 | 3660 | 3675 | 3655 | 10166 |
| 226 | 20231116 | 150700 | 23852695005 | 3660 | 3665 | 3685 | 3660 | 39702 |
| 227 | 20231116 | 150600 | 23707284760 | 3665 | 3665 | 3665 | 3665 | 6683 |
| 228 | 20231116 | 150500 | 23682791565 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20231116 | 150400 | 23682791565 | 3670 | 3685 | 3690 | 3670 | 20192 |
| 230 | 20231116 | 150300 | 23608600390 | 3690 | 3695 | 3695 | 3690 | 2714 |
| 231 | 20231116 | 150200 | 23598583630 | 3695 | 3695 | 3700 | 3695 | 2284 |
| 232 | 20231116 | 150100 | 23590144115 | 3695 | 3695 | 3700 | 3695 | 1272 |
| 233 | 20231116 | 150000 | 23585439870 | 3700 | 3695 | 3700 | 3680 | 8462 |
| 234 | 20231116 | 145900 | 23554218110 | 3695 | 3695 | 3700 | 3690 | 4572 |
| 235 | 20231116 | 145800 | 23537322060 | 3695 | 3700 | 3700 | 3695 | 1482 |
| 236 | 20231116 | 145700 | 23531840610 | 3700 | 3695 | 3700 | 3690 | 898 |
| 237 | 20231116 | 145600 | 23528523330 | 3695 | 3695 | 3695 | 3695 | 2439 |
| 238 | 20231116 | 145500 | 23519511225 | 3700 | 3700 | 3700 | 3695 | 4597 |
| 239 | 20231116 | 145400 | 23502507270 | 3700 | 3705 | 3705 | 3700 | 1327 |
| 240 | 20231116 | 145300 | 23497596370 | 3700 | 3700 | 3700 | 3695 | 1713 |
| 241 | 20231116 | 145200 | 23491261170 | 3700 | 3700 | 3710 | 3700 | 4805 |
| 242 | 20231116 | 145100 | 23473461935 | 3700 | 3695 | 3700 | 3690 | 852 |
| 243 | 20231116 | 145000 | 23470311590 | 3695 | 3700 | 3700 | 3690 | 1052 |
| 244 | 20231116 | 144900 | 23466425925 | 3700 | 3705 | 3710 | 3695 | 6045 |
| 245 | 20231116 | 144800 | 23444079110 | 3705 | 3705 | 3705 | 3705 | 1142 |
| 246 | 20231116 | 144700 | 23439848000 | 3700 | 3705 | 3720 | 3700 | 2590 |
| 247 | 20231116 | 144600 | 23430248005 | 3705 | 3700 | 3710 | 3700 | 4222 |
| 248 | 20231116 | 144500 | 23414606580 | 3700 | 3705 | 3705 | 3695 | 3435 |
| 249 | 20231116 | 144400 | 23401896015 | 3700 | 3700 | 3705 | 3700 | 6145 |
| 250 | 20231116 | 144300 | 23379146640 | 3705 | 3695 | 3705 | 3695 | 933 |
| 251 | 20231116 | 144200 | 23375693920 | 3695 | 3705 | 3705 | 3695 | 85 |
| 252 | 20231116 | 144100 | 23375379720 | 3705 | 3700 | 3710 | 3690 | 2403 |
| 253 | 20231116 | 144000 | 23366497035 | 3700 | 3690 | 3700 | 3680 | 3313 |
| 254 | 20231116 | 143900 | 23354280695 | 3690 | 3705 | 3710 | 3685 | 9368 |
| 255 | 20231116 | 143800 | 23319641465 | 3710 | 3730 | 3730 | 3705 | 1757 |
| 256 | 20231116 | 143700 | 23313128000 | 3730 | 3710 | 3730 | 3710 | 3380 |
| 257 | 20231116 | 143600 | 23300574960 | 3710 | 3720 | 3720 | 3710 | 1131 |
| 258 | 20231116 | 143500 | 23296377265 | 3720 | 3720 | 3720 | 3710 | 1237 |
| 259 | 20231116 | 143400 | 23291782285 | 3720 | 3730 | 3730 | 3720 | 922 |
| 260 | 20231116 | 143300 | 23288352225 | 3725 | 3710 | 3735 | 3710 | 1232 |
| 261 | 20231116 | 143200 | 23283756875 | 3730 | 3710 | 3730 | 3705 | 2597 |
| 262 | 20231116 | 143100 | 23274126665 | 3730 | 3735 | 3735 | 3710 | 1430 |
| 263 | 20231116 | 143000 | 23268802325 | 3730 | 3745 | 3745 | 3730 | 1452 |
| 264 | 20231116 | 142900 | 23263376640 | 3745 | 3740 | 3745 | 3735 | 132 |
| 265 | 20231116 | 142800 | 23262883020 | 3740 | 3745 | 3750 | 3735 | 2049 |
| 266 | 20231116 | 142700 | 23255218835 | 3750 | 3740 | 3750 | 3740 | 1860 |
| 267 | 20231116 | 142600 | 23248261150 | 3740 | 3725 | 3745 | 3720 | 1359 |
| 268 | 20231116 | 142500 | 23243188380 | 3725 | 3720 | 3725 | 3715 | 860 |
| 269 | 20231116 | 142400 | 23239988340 | 3715 | 3710 | 3725 | 3695 | 3078 |
| 270 | 20231116 | 142300 | 23228556035 | 3715 | 3715 | 3715 | 3695 | 4257 |
| 271 | 20231116 | 142200 | 23212784230 | 3715 | 3720 | 3720 | 3680 | 34227 |
| 272 | 20231116 | 142100 | 23086261555 | 3725 | 3750 | 3750 | 3725 | 10515 |
| 273 | 20231116 | 142000 | 23046970575 | 3750 | 3750 | 3750 | 3750 | 1117 |
| 274 | 20231116 | 141900 | 23042781825 | 3755 | 3760 | 3770 | 3755 | 139 |
| 275 | 20231116 | 141800 | 23042259765 | 3760 | 3750 | 3760 | 3750 | 134 |
| 276 | 20231116 | 141700 | 23041755940 | 3750 | 3755 | 3765 | 3750 | 276 |
| 277 | 20231116 | 141600 | 23040718815 | 3755 | 3750 | 3755 | 3745 | 2174 |
| 278 | 20231116 | 141500 | 23032575405 | 3750 | 3750 | 3765 | 3745 | 3054 |
| 279 | 20231116 | 141400 | 23021122595 | 3765 | 3770 | 3770 | 3745 | 2177 |
| 280 | 20231116 | 141300 | 23012967475 | 3740 | 3765 | 3770 | 3740 | 7262 |
| 281 | 20231116 | 141200 | 22985705400 | 3765 | 3765 | 3770 | 3765 | 700 |
| 282 | 20231116 | 141100 | 22983069400 | 3765 | 3765 | 3765 | 3765 | 1179 |
| 283 | 20231116 | 141000 | 22978630465 | 3770 | 3765 | 3770 | 3765 | 201 |
| 284 | 20231116 | 140900 | 22977873645 | 3765 | 3770 | 3770 | 3765 | 2260 |
| 285 | 20231116 | 140800 | 22969364730 | 3770 | 3770 | 3770 | 3765 | 1169 |
| 286 | 20231116 | 140700 | 22964958875 | 3775 | 3775 | 3780 | 3775 | 689 |
| 287 | 20231116 | 140600 | 22962357505 | 3780 | 3765 | 3800 | 3765 | 274 |
| 288 | 20231116 | 140500 | 22961323500 | 3765 | 3765 | 3765 | 3760 | 1750 |
| 289 | 20231116 | 140400 | 22954743225 | 3770 | 3780 | 3780 | 3755 | 5857 |
| 290 | 20231116 | 140300 | 22932655260 | 3785 | 3790 | 3790 | 3785 | 7600 |
| 291 | 20231116 | 140200 | 22903888490 | 3790 | 3795 | 3800 | 3790 | 2814 |
| 292 | 20231116 | 140100 | 22893220720 | 3800 | 3795 | 3800 | 3795 | 917 |
| 293 | 20231116 | 140000 | 22889740660 | 3800 | 3795 | 3805 | 3795 | 514 |
| 294 | 20231116 | 135900 | 22887789900 | 3805 | 3800 | 3805 | 3790 | 3788 |
| 295 | 20231116 | 135800 | 22873418080 | 3800 | 3815 | 3815 | 3800 | 1861 |
| 296 | 20231116 | 135700 | 22866328645 | 3815 | 3825 | 3825 | 3815 | 857 |
| 297 | 20231116 | 135600 | 22863054290 | 3825 | 3820 | 3825 | 3815 | 3128 |
| 298 | 20231116 | 135500 | 22851109660 | 3825 | 3825 | 3825 | 3795 | 3916 |
| 299 | 20231116 | 135400 | 22836192145 | 3810 | 3825 | 3825 | 3810 | 489 |
| 300 | 20231116 | 135300 | 22834325610 | 3825 | 3830 | 3830 | 3820 | 6827 |
| 301 | 20231116 | 135200 | 22808210575 | 3830 | 3810 | 3830 | 3810 | 2450 |
| 302 | 20231116 | 135100 | 22798837095 | 3810 | 3805 | 3830 | 3805 | 7461 |
| 303 | 20231116 | 135000 | 22770294180 | 3805 | 3820 | 3820 | 3800 | 2509 |
| 304 | 20231116 | 134900 | 22760736090 | 3815 | 3800 | 3825 | 3800 | 8901 |
| 305 | 20231116 | 134800 | 22726796455 | 3795 | 3795 | 3795 | 3795 | 2202 |
| 306 | 20231116 | 134700 | 22718439865 | 3795 | 3800 | 3800 | 3795 | 1026 |
| 307 | 20231116 | 134600 | 22714546170 | 3800 | 3795 | 3800 | 3795 | 223 |
| 308 | 20231116 | 134500 | 22713699845 | 3800 | 3800 | 3805 | 3800 | 2603 |
| 309 | 20231116 | 134400 | 22703807920 | 3805 | 3800 | 3805 | 3800 | 1001 |
| 310 | 20231116 | 134300 | 22700001635 | 3800 | 3800 | 3805 | 3800 | 412 |
| 311 | 20231116 | 134200 | 22698434670 | 3805 | 3805 | 3810 | 3805 | 61 |
| 312 | 20231116 | 134100 | 22698202560 | 3810 | 3800 | 3810 | 3795 | 5793 |
| 313 | 20231116 | 134000 | 22676168885 | 3795 | 3800 | 3800 | 3795 | 2862 |
| 314 | 20231116 | 133900 | 22665294150 | 3805 | 3805 | 3805 | 3800 | 3779 |
| 315 | 20231116 | 133800 | 22650930595 | 3805 | 3795 | 3810 | 3795 | 5193 |
| 316 | 20231116 | 133700 | 22631200560 | 3785 | 3790 | 3800 | 3775 | 6143 |
| 317 | 20231116 | 133600 | 22607909255 | 3795 | 3790 | 3795 | 3785 | 1394 |
| 318 | 20231116 | 133500 | 22602624385 | 3785 | 3780 | 3795 | 3780 | 2666 |
| 319 | 20231116 | 133400 | 22592538500 | 3780 | 3770 | 3780 | 3770 | 3800 |
| 320 | 20231116 | 133300 | 22578204130 | 3770 | 3770 | 3770 | 3770 | 1696 |
| 321 | 20231116 | 133200 | 22571810210 | 3770 | 3765 | 3770 | 3765 | 300 |
| 322 | 20231116 | 133100 | 22570679625 | 3770 | 3770 | 3770 | 3755 | 673 |
| 323 | 20231116 | 133000 | 22568148280 | 3755 | 3760 | 3770 | 3755 | 3091 |
| 324 | 20231116 | 132900 | 22556527835 | 3760 | 3765 | 3765 | 3755 | 225 |
| 325 | 20231116 | 132800 | 22555681800 | 3755 | 3760 | 3765 | 3755 | 3747 |
| 326 | 20231116 | 132700 | 22541599935 | 3760 | 3760 | 3760 | 3750 | 5485 |
| 327 | 20231116 | 132600 | 22521003580 | 3765 | 3765 | 3765 | 3765 | 1540 |
| 328 | 20231116 | 132500 | 22515205480 | 3765 | 3765 | 3775 | 3765 | 234 |
| 329 | 20231116 | 132400 | 22514324390 | 3765 | 3780 | 3780 | 3760 | 2055 |
| 330 | 20231116 | 132300 | 22506579140 | 3775 | 3765 | 3775 | 3755 | 1859 |
| 331 | 20231116 | 132200 | 22499576330 | 3770 | 3765 | 3770 | 3755 | 2055 |
| 332 | 20231116 | 132100 | 22491848670 | 3765 | 3760 | 3770 | 3755 | 1908 |
| 333 | 20231116 | 132000 | 22484678115 | 3770 | 3750 | 3785 | 3745 | 5639 |
| 334 | 20231116 | 131900 | 22463484700 | 3745 | 3775 | 3775 | 3740 | 20103 |
| 335 | 20231116 | 131800 | 22388040960 | 3775 | 3780 | 3790 | 3770 | 1970 |
| 336 | 20231116 | 131700 | 22380601845 | 3785 | 3780 | 3785 | 3780 | 1145 |
| 337 | 20231116 | 131600 | 22376273025 | 3780 | 3785 | 3790 | 3780 | 4486 |
| 338 | 20231116 | 131500 | 22359307200 | 3785 | 3795 | 3795 | 3785 | 1136 |
| 339 | 20231116 | 131400 | 22355005520 | 3800 | 3795 | 3800 | 3785 | 3194 |
| 340 | 20231116 | 131300 | 22342899890 | 3800 | 3800 | 3800 | 3790 | 635 |
| 341 | 20231116 | 131200 | 22340492640 | 3790 | 3800 | 3800 | 3790 | 3051 |
| 342 | 20231116 | 131100 | 22328924280 | 3800 | 3800 | 3800 | 3795 | 755 |
| 343 | 20231116 | 131000 | 22326058615 | 3795 | 3800 | 3800 | 3790 | 8123 |
| 344 | 20231116 | 130900 | 22295229535 | 3795 | 3800 | 3810 | 3795 | 3691 |
| 345 | 20231116 | 130800 | 22281208845 | 3805 | 3810 | 3810 | 3805 | 769 |
| 346 | 20231116 | 130700 | 22278282785 | 3805 | 3810 | 3810 | 3795 | 3846 |
| 347 | 20231116 | 130600 | 22263661595 | 3810 | 3800 | 3810 | 3795 | 3010 |
| 348 | 20231116 | 130500 | 22252209115 | 3800 | 3785 | 3810 | 3785 | 5128 |
| 349 | 20231116 | 130400 | 22232765225 | 3785 | 3815 | 3815 | 3785 | 22588 |
| 350 | 20231116 | 130300 | 22146951345 | 3810 | 3820 | 3820 | 3810 | 2184 |
| 351 | 20231116 | 130200 | 22138618075 | 3820 | 3820 | 3825 | 3820 | 1575 |
| 352 | 20231116 | 130100 | 22132601070 | 3820 | 3825 | 3830 | 3820 | 2372 |
| 353 | 20231116 | 130000 | 22123532580 | 3830 | 3830 | 3830 | 3825 | 308 |
| 354 | 20231116 | 125900 | 22122354005 | 3825 | 3830 | 3830 | 3825 | 1886 |
| 355 | 20231116 | 125800 | 22115135940 | 3835 | 3830 | 3835 | 3830 | 602 |
| 356 | 20231116 | 125700 | 22112830245 | 3835 | 3830 | 3835 | 3830 | 1000 |
| 357 | 20231116 | 125600 | 22108999090 | 3835 | 3835 | 3835 | 3830 | 2733 |
| 358 | 20231116 | 125500 | 22098530535 | 3830 | 3830 | 3835 | 3830 | 765 |
| 359 | 20231116 | 125400 | 22095597580 | 3835 | 3850 | 3855 | 3830 | 2552 |
| 360 | 20231116 | 125300 | 22085799530 | 3850 | 3850 | 3850 | 3830 | 1384 |
| 361 | 20231116 | 125200 | 22080472750 | 3850 | 3825 | 3850 | 3825 | 557 |
| 362 | 20231116 | 125100 | 22078337250 | 3825 | 3850 | 3850 | 3825 | 745 |
| 363 | 20231116 | 125000 | 22075483705 | 3850 | 3845 | 3850 | 3845 | 612 |
| 364 | 20231116 | 124900 | 22073127515 | 3850 | 3840 | 3870 | 3825 | 2849 |
| 365 | 20231116 | 124800 | 22062204355 | 3815 | 3825 | 3835 | 3815 | 6164 |
| 366 | 20231116 | 124700 | 22038653245 | 3825 | 3845 | 3845 | 3825 | 4392 |
| 367 | 20231116 | 124600 | 22021821925 | 3840 | 3850 | 3850 | 3840 | 5223 |
| 368 | 20231116 | 124500 | 22001748240 | 3850 | 3850 | 3850 | 3845 | 954 |
| 369 | 20231116 | 124400 | 21998075535 | 3850 | 3850 | 3870 | 3845 | 1283 |
| 370 | 20231116 | 124300 | 21993137055 | 3850 | 3850 | 3870 | 3850 | 1585 |
| 371 | 20231116 | 124200 | 21987030415 | 3850 | 3855 | 3855 | 3850 | 1936 |
| 372 | 20231116 | 124100 | 21979576210 | 3850 | 3850 | 3855 | 3850 | 2477 |
| 373 | 20231116 | 124000 | 21970039720 | 3850 | 3855 | 3855 | 3850 | 742 |
| 374 | 20231116 | 123900 | 21967180510 | 3855 | 3850 | 3855 | 3845 | 2867 |
| 375 | 20231116 | 123800 | 21956137240 | 3850 | 3860 | 3870 | 3850 | 9261 |
| 376 | 20231116 | 123700 | 21920442465 | 3870 | 3875 | 3875 | 3865 | 3930 |
| 377 | 20231116 | 123600 | 21905233940 | 3880 | 3880 | 3880 | 3875 | 3193 |
| 378 | 20231116 | 123500 | 21892859560 | 3880 | 3880 | 3880 | 3875 | 696 |
| 379 | 20231116 | 123400 | 21890159190 | 3880 | 3880 | 3880 | 3880 | 848 |
| 380 | 20231116 | 123300 | 21886868950 | 3880 | 3875 | 3880 | 3870 | 1429 |
| 381 | 20231116 | 123200 | 21881333490 | 3875 | 3870 | 3880 | 3870 | 538 |
| 382 | 20231116 | 123100 | 21879250895 | 3870 | 3875 | 3875 | 3870 | 3554 |
| 383 | 20231116 | 123000 | 21865484915 | 3875 | 3885 | 3885 | 3870 | 2958 |
| 384 | 20231116 | 122900 | 21854013905 | 3885 | 3885 | 3885 | 3885 | 211 |
| 385 | 20231116 | 122800 | 21853194170 | 3885 | 3875 | 3885 | 3870 | 3794 |
| 386 | 20231116 | 122700 | 21838487450 | 3875 | 3880 | 3880 | 3875 | 707 |
| 387 | 20231116 | 122600 | 21835746780 | 3880 | 3875 | 3880 | 3870 | 1514 |
| 388 | 20231116 | 122500 | 21829881380 | 3870 | 3880 | 3880 | 3870 | 1183 |
| 389 | 20231116 | 122400 | 21825302040 | 3880 | 3865 | 3880 | 3860 | 8982 |
| 390 | 20231116 | 122300 | 21790537535 | 3865 | 3875 | 3875 | 3860 | 6080 |
| 391 | 20231116 | 122200 | 21767027710 | 3875 | 3880 | 3880 | 3870 | 4469 |
| 392 | 20231116 | 122100 | 21749732295 | 3875 | 3880 | 3880 | 3875 | 6828 |
| 393 | 20231116 | 122000 | 21723250990 | 3885 | 3885 | 3890 | 3885 | 2137 |
| 394 | 20231116 | 121900 | 21714948690 | 3890 | 3895 | 3895 | 3885 | 3827 |
| 395 | 20231116 | 121800 | 21700076110 | 3895 | 3895 | 3895 | 3890 | 2022 |
| 396 | 20231116 | 121700 | 21692210115 | 3895 | 3900 | 3900 | 3895 | 4307 |
| 397 | 20231116 | 121600 | 21675431555 | 3895 | 3890 | 3895 | 3880 | 4823 |
| 398 | 20231116 | 121500 | 21656677895 | 3890 | 3880 | 3890 | 3880 | 1278 |
| 399 | 20231116 | 121400 | 21651718640 | 3885 | 3890 | 3895 | 3880 | 3159 |
| 400 | 20231116 | 121300 | 21639441785 | 3890 | 3890 | 3890 | 3885 | 3387 |
| 401 | 20231116 | 121200 | 21626273515 | 3885 | 3880 | 3885 | 3880 | 2787 |
| 402 | 20231116 | 121100 | 21615449340 | 3875 | 3875 | 3885 | 3875 | 1289 |
| 403 | 20231116 | 121000 | 21610451780 | 3875 | 3875 | 3875 | 3870 | 496 |
| 404 | 20231116 | 120900 | 21608531655 | 3875 | 3880 | 3880 | 3870 | 4345 |
| 405 | 20231116 | 120800 | 21591708575 | 3875 | 3875 | 3875 | 3870 | 4896 |
| 406 | 20231116 | 120700 | 21572756455 | 3870 | 3875 | 3875 | 3870 | 1542 |
| 407 | 20231116 | 120600 | 21566787885 | 3870 | 3890 | 3890 | 3870 | 3068 |
| 408 | 20231116 | 120500 | 21554905045 | 3875 | 3880 | 3890 | 3870 | 3410 |
| 409 | 20231116 | 120400 | 21541660165 | 3880 | 3880 | 3880 | 3870 | 886 |
| 410 | 20231116 | 120300 | 21538225970 | 3880 | 3885 | 3885 | 3870 | 6030 |
| 411 | 20231116 | 120200 | 21514855705 | 3880 | 3870 | 3880 | 3865 | 3528 |
| 412 | 20231116 | 120100 | 21501194475 | 3870 | 3860 | 3870 | 3855 | 3332 |
| 413 | 20231116 | 120000 | 21488320620 | 3855 | 3840 | 3860 | 3830 | 5662 |
| 414 | 20231116 | 115900 | 21466559950 | 3830 | 3835 | 3840 | 3830 | 4497 |
| 415 | 20231116 | 115800 | 21449313290 | 3835 | 3835 | 3840 | 3830 | 1346 |
| 416 | 20231116 | 115700 | 21444150575 | 3840 | 3840 | 3845 | 3825 | 14658 |
| 417 | 20231116 | 115600 | 21387989665 | 3845 | 3855 | 3855 | 3840 | 5363 |
| 418 | 20231116 | 115500 | 21367370105 | 3855 | 3850 | 3860 | 3835 | 7577 |
| 419 | 20231116 | 115400 | 21338223090 | 3845 | 3860 | 3860 | 3845 | 11808 |
| 420 | 20231116 | 115300 | 21292742075 | 3860 | 3870 | 3875 | 3855 | 4684 |
| 421 | 20231116 | 115200 | 21274657200 | 3870 | 3865 | 3870 | 3855 | 3734 |
| 422 | 20231116 | 115100 | 21260242330 | 3865 | 3870 | 3875 | 3865 | 2370 |
| 423 | 20231116 | 115000 | 21251072010 | 3875 | 3875 | 3880 | 3875 | 2204 |
| 424 | 20231116 | 114900 | 21242525020 | 3880 | 3885 | 3885 | 3870 | 10015 |
| 425 | 20231116 | 114800 | 21203701600 | 3880 | 3885 | 3890 | 3880 | 2792 |
| 426 | 20231116 | 114700 | 21192859795 | 3890 | 3890 | 3890 | 3880 | 694 |
| 427 | 20231116 | 114600 | 21190166535 | 3880 | 3890 | 3890 | 3875 | 3394 |
| 428 | 20231116 | 114500 | 21177000280 | 3880 | 3900 | 3900 | 3880 | 4709 |
| 429 | 20231116 | 114400 | 21158705130 | 3900 | 3890 | 3905 | 3885 | 4258 |
| 430 | 20231116 | 114300 | 21142135175 | 3890 | 3875 | 3905 | 3865 | 5453 |
| 431 | 20231116 | 114200 | 21120933690 | 3875 | 3875 | 3885 | 3855 | 16481 |
| 432 | 20231116 | 114100 | 21057229745 | 3880 | 3895 | 3895 | 3875 | 14385 |
| 433 | 20231116 | 114000 | 21001366785 | 3895 | 3900 | 3905 | 3895 | 4666 |
| 434 | 20231116 | 113900 | 20983180765 | 3905 | 3905 | 3905 | 3900 | 4090 |
| 435 | 20231116 | 113800 | 20967227095 | 3905 | 3910 | 3915 | 3905 | 3819 |
| 436 | 20231116 | 113700 | 20952306305 | 3910 | 3910 | 3915 | 3910 | 811 |
| 437 | 20231116 | 113600 | 20949133005 | 3910 | 3915 | 3915 | 3910 | 2565 |
| 438 | 20231116 | 113500 | 20939103340 | 3915 | 3915 | 3915 | 3915 | 917 |
| 439 | 20231116 | 113400 | 20935513285 | 3915 | 3915 | 3925 | 3910 | 976 |
| 440 | 20231116 | 113300 | 20931692375 | 3915 | 3925 | 3925 | 3910 | 3425 |
| 441 | 20231116 | 113200 | 20918279080 | 3925 | 3905 | 3925 | 3905 | 3827 |
| 442 | 20231116 | 113100 | 20903291830 | 3905 | 3910 | 3910 | 3900 | 928 |
| 443 | 20231116 | 113000 | 20899668045 | 3905 | 3905 | 3910 | 3900 | 2384 |
| 444 | 20231116 | 112900 | 20890358190 | 3905 | 3910 | 3910 | 3900 | 1494 |
| 445 | 20231116 | 112800 | 20884524020 | 3905 | 3925 | 3925 | 3905 | 5679 |
| 446 | 20231116 | 112700 | 20862310020 | 3920 | 3925 | 3925 | 3920 | 3976 |
| 447 | 20231116 | 112600 | 20846721850 | 3925 | 3925 | 3925 | 3920 | 3388 |
| 448 | 20231116 | 112500 | 20833437605 | 3925 | 3930 | 3935 | 3925 | 6259 |
| 449 | 20231116 | 112400 | 20808868460 | 3930 | 3925 | 3930 | 3925 | 1809 |
| 450 | 20231116 | 112300 | 20801759730 | 3930 | 3930 | 3930 | 3925 | 2444 |
| 451 | 20231116 | 112200 | 20792163510 | 3930 | 3930 | 3935 | 3930 | 1897 |
| 452 | 20231116 | 112100 | 20784707010 | 3930 | 3945 | 3945 | 3925 | 9805 |
| 453 | 20231116 | 112000 | 20746133430 | 3940 | 3935 | 3945 | 3930 | 6517 |
| 454 | 20231116 | 111900 | 20720456650 | 3935 | 3915 | 3935 | 3915 | 8225 |
| 455 | 20231116 | 111800 | 20688157170 | 3915 | 3910 | 3920 | 3910 | 2393 |
| 456 | 20231116 | 111700 | 20678788735 | 3910 | 3915 | 3920 | 3910 | 8118 |
| 457 | 20231116 | 111600 | 20646985420 | 3915 | 3900 | 3915 | 3900 | 1372 |
| 458 | 20231116 | 111500 | 20641624805 | 3900 | 3910 | 3915 | 3895 | 6803 |
| 459 | 20231116 | 111400 | 20615082230 | 3915 | 3920 | 3925 | 3910 | 7292 |
| 460 | 20231116 | 111300 | 20586497910 | 3920 | 3900 | 3920 | 3900 | 6572 |
| 461 | 20231116 | 111200 | 20560815545 | 3900 | 3905 | 3910 | 3900 | 7506 |
| 462 | 20231116 | 111100 | 20531518780 | 3910 | 3885 | 3910 | 3880 | 23592 |
| 463 | 20231116 | 111000 | 20439738400 | 3885 | 3920 | 3920 | 3880 | 46236 |
| 464 | 20231116 | 110900 | 20259430620 | 3915 | 3940 | 3940 | 3915 | 25767 |
| 465 | 20231116 | 110800 | 20158300485 | 3935 | 3945 | 3945 | 3935 | 7707 |
| 466 | 20231116 | 110700 | 20127945220 | 3950 | 3955 | 3955 | 3950 | 5561 |
| 467 | 20231116 | 110600 | 20105969955 | 3960 | 3960 | 3965 | 3955 | 1746 |
| 468 | 20231116 | 110500 | 20099054190 | 3960 | 3970 | 3970 | 3955 | 4738 |
| 469 | 20231116 | 110400 | 20080272120 | 3965 | 3970 | 3980 | 3955 | 12315 |
| 470 | 20231116 | 110300 | 20031381465 | 3975 | 3955 | 3975 | 3955 | 9233 |
| 471 | 20231116 | 110200 | 19994779205 | 3955 | 3950 | 3965 | 3950 | 4504 |
| 472 | 20231116 | 110100 | 19976960980 | 3950 | 3945 | 3965 | 3940 | 7931 |
| 473 | 20231116 | 110000 | 19945662235 | 3950 | 3940 | 3955 | 3940 | 7899 |
| 474 | 20231116 | 105900 | 19914483575 | 3940 | 3945 | 3945 | 3935 | 5630 |
| 475 | 20231116 | 105800 | 19892311395 | 3945 | 3965 | 3965 | 3945 | 23118 |
| 476 | 20231116 | 105700 | 19800920205 | 3965 | 3960 | 3970 | 3960 | 9155 |
| 477 | 20231116 | 105600 | 19764640190 | 3960 | 3950 | 3965 | 3950 | 23254 |
| 478 | 20231116 | 105500 | 19672653945 | 3955 | 3945 | 3965 | 3940 | 14619 |
| 479 | 20231116 | 105400 | 19614839435 | 3945 | 3935 | 3955 | 3930 | 22736 |
| 480 | 20231116 | 105300 | 19525220405 | 3930 | 4000 | 4000 | 3925 | 67989 |
| 481 | 20231116 | 105200 | 19256042460 | 3995 | 4010 | 4015 | 3990 | 6718 |
| 482 | 20231116 | 105100 | 19229166045 | 4010 | 4000 | 4015 | 3995 | 8086 |
| 483 | 20231116 | 105000 | 19196801760 | 4000 | 3995 | 4010 | 3990 | 11191 |
| 484 | 20231116 | 104900 | 19152070290 | 3995 | 4010 | 4015 | 3995 | 16519 |
| 485 | 20231116 | 104800 | 19085900750 | 4010 | 4030 | 4035 | 4010 | 11379 |
| 486 | 20231116 | 104700 | 19040131365 | 4030 | 4060 | 4065 | 4030 | 18485 |
| 487 | 20231116 | 104600 | 18965249760 | 4055 | 4035 | 4065 | 4035 | 21891 |
| 488 | 20231116 | 104500 | 18876536085 | 4030 | 4025 | 4035 | 4025 | 7242 |
| 489 | 20231116 | 104400 | 18847341095 | 4025 | 4025 | 4025 | 4010 | 6338 |
| 490 | 20231116 | 104300 | 18821871025 | 4020 | 4040 | 4045 | 4015 | 9658 |
| 491 | 20231116 | 104200 | 18782951370 | 4035 | 4025 | 4045 | 4025 | 30687 |
| 492 | 20231116 | 104100 | 18659154220 | 4025 | 4000 | 4030 | 3990 | 31872 |
| 493 | 20231116 | 104000 | 18531539025 | 3995 | 4000 | 4010 | 3995 | 5975 |
| 494 | 20231116 | 103900 | 18507648010 | 3995 | 4005 | 4010 | 3980 | 20398 |
| 495 | 20231116 | 103800 | 18426193460 | 4000 | 4020 | 4020 | 4000 | 7026 |
| 496 | 20231116 | 103700 | 18398048135 | 4020 | 3975 | 4030 | 3975 | 44519 |
| 497 | 20231116 | 103600 | 18219766405 | 3975 | 4025 | 4030 | 3960 | 69136 |
| 498 | 20231116 | 103500 | 17943627715 | 4025 | 4035 | 4040 | 4020 | 9970 |
| 499 | 20231116 | 103400 | 17903465805 | 4035 | 4030 | 4050 | 4030 | 28874 |
| 500 | 20231116 | 103300 | 17786795985 | 4035 | 4080 | 4080 | 3995 | 101441 |
| 501 | 20231116 | 103200 | 17377913655 | 4080 | 4105 | 4105 | 4075 | 27262 |
| 502 | 20231116 | 103100 | 17266650880 | 4100 | 4110 | 4110 | 4100 | 30080 |
| 503 | 20231116 | 103000 | 17143284060 | 4105 | 4105 | 4110 | 4100 | 17019 |
| 504 | 20231116 | 102900 | 17073406840 | 4100 | 4120 | 4120 | 4100 | 20212 |
| 505 | 20231116 | 102800 | 16990446765 | 4115 | 4085 | 4125 | 4080 | 31353 |
| 506 | 20231116 | 102700 | 16861857865 | 4100 | 4080 | 4115 | 4075 | 61061 |
| 507 | 20231116 | 102600 | 16612165055 | 4075 | 4095 | 4100 | 4075 | 41363 |
| 508 | 20231116 | 102500 | 16442971425 | 4095 | 4145 | 4150 | 4070 | 114356 |
| 509 | 20231116 | 102400 | 15973683850 | 4145 | 4145 | 4170 | 4140 | 19945 |
| 510 | 20231116 | 102300 | 15890807875 | 4145 | 4140 | 4155 | 4135 | 23616 |
| 511 | 20231116 | 102200 | 15793045225 | 4145 | 4135 | 4180 | 4135 | 48250 |
| 512 | 20231116 | 102100 | 15592838045 | 4135 | 4140 | 4170 | 4130 | 57523 |
| 513 | 20231116 | 102000 | 15354271490 | 4140 | 4195 | 4220 | 4140 | 122363 |
| 514 | 20231116 | 101900 | 14843460920 | 4195 | 4180 | 4240 | 4180 | 97198 |
| 515 | 20231116 | 101800 | 14434083510 | 4180 | 4205 | 4225 | 4160 | 138493 |
| 516 | 20231116 | 101700 | 13852746570 | 4210 | 4240 | 4250 | 4160 | 125272 |
| 517 | 20231116 | 101600 | 13327172455 | 4240 | 4225 | 4245 | 4195 | 209208 |
| 518 | 20231116 | 101500 | 12444469650 | 4225 | 4195 | 4235 | 4150 | 208509 |
| 519 | 20231116 | 101400 | 11568088525 | 4195 | 4225 | 4225 | 4190 | 121252 |
| 520 | 20231116 | 101300 | 11058088965 | 4220 | 4220 | 4230 | 4190 | 214672 |
| 521 | 20231116 | 101200 | 10154652995 | 4220 | 4175 | 4235 | 4150 | 350837 |
| 522 | 20231116 | 101100 | 8680405035 | 4195 | 3990 | 4230 | 3985 | 530399 |
| 523 | 20231116 | 101000 | 6483182065 | 4010 | 4060 | 4070 | 3980 | 82817 |
| 524 | 20231116 | 100900 | 6150183490 | 4060 | 3960 | 4060 | 3915 | 84775 |
| 525 | 20231116 | 100800 | 5811102300 | 3955 | 3915 | 3995 | 3905 | 83783 |
| 526 | 20231116 | 100700 | 5480996245 | 3920 | 4005 | 4020 | 3915 | 94486 |
| 527 | 20231116 | 100600 | 5106488550 | 4010 | 3970 | 4070 | 3960 | 89002 |
| 528 | 20231116 | 100500 | 4748606465 | 3960 | 4045 | 4045 | 3955 | 159591 |
| 529 | 20231116 | 100400 | 4110175750 | 4045 | 4110 | 4120 | 4025 | 210367 |
| 530 | 20231116 | 100300 | 3251176915 | 4115 | 4000 | 4130 | 4000 | 289508 |
| 531 | 20231116 | 100200 | 2074153005 | 4000 | 4075 | 4075 | 4000 | 510759 |
| 532 | 20231116 | 100100 | 0 | 3700 | 3700 | 3700 | 3700 | 0 |
| 533 | 20231116 | 100000 | 0 | 3700 | 3700 | 3700 | 3700 | 0 |