28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 14231 |
| 3 | 20231116 | 191500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20231116 | 191400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20231116 | 191300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20231116 | 191200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20231116 | 191100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20231116 | 191000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20231116 | 190900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20231116 | 190800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20231116 | 190700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20231116 | 190600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20231116 | 190500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20231116 | 190400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20231116 | 190300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20231116 | 190200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20231116 | 190100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20231116 | 190000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20231116 | 185900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20231116 | 185800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20231116 | 185700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20231116 | 185600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20231116 | 185500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20231116 | 185400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20231116 | 185300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20231116 | 185200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20231116 | 185100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20231116 | 185000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20231116 | 184900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20231116 | 184800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20231116 | 184700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20231116 | 184600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 14231 |
| 33 | 20231116 | 184500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20231116 | 184400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20231116 | 184300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20231116 | 184200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20231116 | 184100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20231116 | 184000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20231116 | 183900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20231116 | 183800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20231116 | 183700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20231116 | 183600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20231116 | 183500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20231116 | 183400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20231116 | 183300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20231116 | 183200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20231116 | 183100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20231116 | 183000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20231116 | 182900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20231116 | 182800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20231116 | 182700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20231116 | 182600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20231116 | 182500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20231116 | 182400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20231116 | 182300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20231116 | 182200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20231116 | 182100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20231116 | 182000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20231116 | 181900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20231116 | 181800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20231116 | 181700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20231116 | 181600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 14231 |
| 63 | 20231116 | 181500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20231116 | 181400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20231116 | 181300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20231116 | 181200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20231116 | 181100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20231116 | 181000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20231116 | 180900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20231116 | 180800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20231116 | 180700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20231116 | 180600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20231116 | 180500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20231116 | 180400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20231116 | 180300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20231116 | 180200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20231116 | 180100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20231116 | 180000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20231116 | 175900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20231116 | 175800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20231116 | 175700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20231116 | 175600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20231116 | 175500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20231116 | 175400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20231116 | 175300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20231116 | 175200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20231116 | 175100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20231116 | 175000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20231116 | 174900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20231116 | 174800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20231116 | 174700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20231116 | 174600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 14231 |
| 93 | 20231116 | 174500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20231116 | 174400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20231116 | 174300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20231116 | 174200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20231116 | 174100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20231116 | 174000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20231116 | 173900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20231116 | 173800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20231116 | 173700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20231116 | 173600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20231116 | 173500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20231116 | 173400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20231116 | 173300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20231116 | 173200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20231116 | 173100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20231116 | 173000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20231116 | 172900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20231116 | 172800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20231116 | 172700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20231116 | 172600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20231116 | 172500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20231116 | 172400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20231116 | 172300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20231116 | 172200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20231116 | 172100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20231116 | 172000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20231116 | 171900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20231116 | 171800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20231116 | 171700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20231116 | 171600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 14231 |
| 123 | 20231116 | 171500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20231116 | 171400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20231116 | 171300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20231116 | 171200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20231116 | 171100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20231116 | 171000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20231116 | 170900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20231116 | 170800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20231116 | 170700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20231116 | 170600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20231116 | 170500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20231116 | 170400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20231116 | 170300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20231116 | 170200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20231116 | 170100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20231116 | 170000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20231116 | 165900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20231116 | 165800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20231116 | 165700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20231116 | 165600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20231116 | 165500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20231116 | 165400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20231116 | 165300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20231116 | 165200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20231116 | 165100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20231116 | 165000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20231116 | 164900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20231116 | 164800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20231116 | 164700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20231116 | 164600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 14231 |
| 153 | 20231116 | 164500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20231116 | 164400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20231116 | 164300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20231116 | 164200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20231116 | 164100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20231116 | 164000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20231116 | 163900 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20231116 | 163800 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20231116 | 163700 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20231116 | 163600 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20231116 | 163500 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20231116 | 163400 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20231116 | 163300 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20231116 | 163200 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20231116 | 163100 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20231116 | 163000 | 6694120840 | 3800 | 3800 | 3800 | 3800 | 14231 |
| 169 | 20231116 | 162900 | 6640043040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20231116 | 162800 | 6640043040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20231116 | 162700 | 6640043040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20231116 | 162600 | 6640043040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20231116 | 162500 | 6640043040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20231116 | 162400 | 6640043040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20231116 | 162300 | 6640043040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20231116 | 162200 | 6640043040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20231116 | 162100 | 6640043040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20231116 | 162000 | 6640043040 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20231116 | 161900 | 6640043040 | 3810 | 3795 | 3810 | 3790 | 2791 |
| 180 | 20231116 | 161800 | 6629448520 | 3795 | 3785 | 3795 | 3785 | 528 |
| 181 | 20231116 | 161700 | 6627447420 | 3780 | 3785 | 3785 | 3780 | 1754 |
| 182 | 20231116 | 161600 | 6620810275 | 3780 | 3785 | 3785 | 3780 | 1920 |
| 183 | 20231116 | 161500 | 6613548495 | 3785 | 3785 | 3790 | 3785 | 267 |
| 184 | 20231116 | 161400 | 6612537895 | 3785 | 3790 | 3790 | 3780 | 7530 |
| 185 | 20231116 | 161300 | 6584031510 | 3795 | 3790 | 3795 | 3790 | 7062 |
| 186 | 20231116 | 161200 | 6557260050 | 3790 | 3795 | 3795 | 3790 | 2220 |
| 187 | 20231116 | 161100 | 6548844380 | 3795 | 3795 | 3795 | 3795 | 4111 |
| 188 | 20231116 | 161000 | 6533243135 | 3795 | 3800 | 3800 | 3795 | 745 |
| 189 | 20231116 | 160900 | 6530414345 | 3800 | 3805 | 3805 | 3800 | 2286 |
| 190 | 20231116 | 160800 | 6521723365 | 3800 | 3800 | 3805 | 3800 | 1670 |
| 191 | 20231116 | 160700 | 6515377040 | 3800 | 3805 | 3805 | 3800 | 1213 |
| 192 | 20231116 | 160600 | 6510764380 | 3805 | 3805 | 3810 | 3805 | 1869 |
| 193 | 20231116 | 160500 | 6503652010 | 3800 | 3800 | 3800 | 3800 | 796 |
| 194 | 20231116 | 160400 | 6500627210 | 3800 | 3800 | 3805 | 3800 | 2636 |
| 195 | 20231116 | 160300 | 6490610185 | 3800 | 3805 | 3805 | 3800 | 4065 |
| 196 | 20231116 | 160200 | 6475160220 | 3805 | 3805 | 3810 | 3805 | 3475 |
| 197 | 20231116 | 160100 | 6461937840 | 3810 | 3810 | 3810 | 3805 | 1142 |
| 198 | 20231116 | 160000 | 6457590785 | 3815 | 3805 | 3815 | 3805 | 2136 |
| 199 | 20231116 | 155900 | 6449451590 | 3810 | 3805 | 3810 | 3800 | 8693 |
| 200 | 20231116 | 155800 | 6416395830 | 3805 | 3815 | 3820 | 3805 | 3529 |
| 201 | 20231116 | 155700 | 6402950085 | 3810 | 3815 | 3820 | 3810 | 1785 |
| 202 | 20231116 | 155600 | 6396141395 | 3810 | 3810 | 3815 | 3810 | 2049 |
| 203 | 20231116 | 155500 | 6388333960 | 3810 | 3820 | 3820 | 3810 | 2004 |
| 204 | 20231116 | 155400 | 6380697345 | 3815 | 3815 | 3820 | 3815 | 1715 |
| 205 | 20231116 | 155300 | 6374152150 | 3820 | 3820 | 3820 | 3815 | 1038 |
| 206 | 20231116 | 155200 | 6370189490 | 3820 | 3815 | 3820 | 3815 | 394 |
| 207 | 20231116 | 155100 | 6368686320 | 3815 | 3815 | 3815 | 3810 | 914 |
| 208 | 20231116 | 155000 | 6365199470 | 3815 | 3810 | 3815 | 3810 | 158 |
| 209 | 20231116 | 154900 | 6364596705 | 3815 | 3815 | 3815 | 3805 | 2193 |
| 210 | 20231116 | 154800 | 6356240135 | 3810 | 3810 | 3820 | 3805 | 2155 |
| 211 | 20231116 | 154700 | 6348027410 | 3810 | 3810 | 3810 | 3805 | 771 |
| 212 | 20231116 | 154600 | 6345092655 | 3810 | 3820 | 3820 | 3810 | 1288 |
| 213 | 20231116 | 154500 | 6340179950 | 3815 | 3810 | 3815 | 3810 | 1265 |
| 214 | 20231116 | 154400 | 6335356235 | 3810 | 3815 | 3815 | 3805 | 1690 |
| 215 | 20231116 | 154300 | 6328918835 | 3810 | 3810 | 3810 | 3805 | 2789 |
| 216 | 20231116 | 154200 | 6318295845 | 3815 | 3815 | 3820 | 3810 | 2164 |
| 217 | 20231116 | 154100 | 6310045930 | 3815 | 3815 | 3820 | 3815 | 713 |
| 218 | 20231116 | 154000 | 6307325560 | 3815 | 3820 | 3820 | 3815 | 680 |
| 219 | 20231116 | 153900 | 6304730060 | 3815 | 3825 | 3835 | 3815 | 1164 |
| 220 | 20231116 | 153800 | 6300278245 | 3820 | 3825 | 3825 | 3820 | 4801 |
| 221 | 20231116 | 153700 | 6281919485 | 3825 | 3825 | 3825 | 3825 | 3546 |
| 222 | 20231116 | 153600 | 6268356035 | 3825 | 3825 | 3825 | 3820 | 2180 |
| 223 | 20231116 | 153500 | 6260017540 | 3815 | 3825 | 3825 | 3815 | 1011 |
| 224 | 20231116 | 153400 | 6256159380 | 3825 | 3820 | 3825 | 3820 | 127 |
| 225 | 20231116 | 153300 | 6255673620 | 3815 | 3820 | 3825 | 3815 | 9114 |
| 226 | 20231116 | 153200 | 6220816145 | 3815 | 3815 | 3815 | 3800 | 5664 |
| 227 | 20231116 | 153100 | 6199250605 | 3820 | 3820 | 3825 | 3820 | 1171 |
| 228 | 20231116 | 153000 | 6194775675 | 3820 | 3820 | 3825 | 3815 | 8724 |
| 229 | 20231116 | 152900 | 6161413510 | 3825 | 3830 | 3835 | 3825 | 1309 |
| 230 | 20231116 | 152800 | 6156402525 | 3830 | 3825 | 3830 | 3825 | 740 |
| 231 | 20231116 | 152700 | 6153568345 | 3825 | 3830 | 3835 | 3825 | 1391 |
| 232 | 20231116 | 152600 | 6148240225 | 3835 | 3830 | 3835 | 3825 | 12968 |
| 233 | 20231116 | 152500 | 6098514540 | 3830 | 3835 | 3835 | 3830 | 958 |
| 234 | 20231116 | 152400 | 6094842965 | 3835 | 3835 | 3850 | 3835 | 1158 |
| 235 | 20231116 | 152300 | 6090394050 | 3835 | 3830 | 3835 | 3830 | 1286 |
| 236 | 20231116 | 152200 | 6085466945 | 3835 | 3845 | 3845 | 3835 | 2308 |
| 237 | 20231116 | 152100 | 6076605175 | 3850 | 3845 | 3850 | 3845 | 1124 |
| 238 | 20231116 | 152000 | 6072281820 | 3845 | 3835 | 3845 | 3835 | 1758 |
| 239 | 20231116 | 151900 | 6065532545 | 3840 | 3830 | 3840 | 3830 | 2815 |
| 240 | 20231116 | 151800 | 6054741505 | 3830 | 3840 | 3845 | 3830 | 2296 |
| 241 | 20231116 | 151700 | 6045932965 | 3835 | 3840 | 3840 | 3835 | 1532 |
| 242 | 20231116 | 151600 | 6040055105 | 3840 | 3840 | 3840 | 3830 | 697 |
| 243 | 20231116 | 151500 | 6037381490 | 3840 | 3840 | 3845 | 3830 | 2668 |
| 244 | 20231116 | 151400 | 6027135785 | 3835 | 3845 | 3845 | 3835 | 1367 |
| 245 | 20231116 | 151300 | 6021888980 | 3845 | 3840 | 3845 | 3840 | 766 |
| 246 | 20231116 | 151200 | 6018946705 | 3845 | 3845 | 3850 | 3845 | 3950 |
| 247 | 20231116 | 151100 | 6003745725 | 3835 | 3845 | 3850 | 3830 | 4321 |
| 248 | 20231116 | 151000 | 5987137965 | 3845 | 3830 | 3845 | 3830 | 1210 |
| 249 | 20231116 | 150900 | 5982495055 | 3825 | 3835 | 3840 | 3825 | 1859 |
| 250 | 20231116 | 150800 | 5975369490 | 3830 | 3835 | 3840 | 3830 | 1022 |
| 251 | 20231116 | 150700 | 5971453980 | 3830 | 3840 | 3845 | 3830 | 2732 |
| 252 | 20231116 | 150600 | 5960975740 | 3840 | 3830 | 3840 | 3830 | 1813 |
| 253 | 20231116 | 150500 | 5954026175 | 3830 | 3830 | 3830 | 3830 | 3149 |
| 254 | 20231116 | 150400 | 5941965505 | 3840 | 3835 | 3840 | 3835 | 283 |
| 255 | 20231116 | 150300 | 5940880195 | 3835 | 3835 | 3840 | 3830 | 1034 |
| 256 | 20231116 | 150200 | 5936912415 | 3835 | 3835 | 3835 | 3830 | 1906 |
| 257 | 20231116 | 150100 | 5929602995 | 3830 | 3830 | 3835 | 3820 | 1074 |
| 258 | 20231116 | 150000 | 5925489690 | 3830 | 3830 | 3840 | 3830 | 3097 |
| 259 | 20231116 | 145900 | 5913619995 | 3830 | 3830 | 3835 | 3830 | 1847 |
| 260 | 20231116 | 145800 | 5906544545 | 3830 | 3830 | 3830 | 3830 | 289 |
| 261 | 20231116 | 145700 | 5905437675 | 3830 | 3830 | 3830 | 3830 | 667 |
| 262 | 20231116 | 145600 | 5902883065 | 3830 | 3830 | 3835 | 3830 | 722 |
| 263 | 20231116 | 145500 | 5900117160 | 3830 | 3825 | 3840 | 3825 | 5292 |
| 264 | 20231116 | 145400 | 5879811120 | 3825 | 3830 | 3835 | 3825 | 1469 |
| 265 | 20231116 | 145300 | 5874189105 | 3830 | 3825 | 3830 | 3825 | 279 |
| 266 | 20231116 | 145200 | 5873120815 | 3825 | 3835 | 3840 | 3820 | 2825 |
| 267 | 20231116 | 145100 | 5862305720 | 3835 | 3845 | 3845 | 3835 | 1408 |
| 268 | 20231116 | 145000 | 5856898520 | 3840 | 3845 | 3845 | 3840 | 1421 |
| 269 | 20231116 | 144900 | 5851439690 | 3845 | 3840 | 3845 | 3840 | 708 |
| 270 | 20231116 | 144800 | 5848718555 | 3840 | 3840 | 3845 | 3840 | 2318 |
| 271 | 20231116 | 144700 | 5839816565 | 3835 | 3835 | 3835 | 3830 | 185 |
| 272 | 20231116 | 144600 | 5839107095 | 3835 | 3835 | 3835 | 3830 | 1292 |
| 273 | 20231116 | 144500 | 5834153060 | 3835 | 3830 | 3835 | 3830 | 2158 |
| 274 | 20231116 | 144400 | 5825882380 | 3830 | 3835 | 3835 | 3830 | 821 |
| 275 | 20231116 | 144300 | 5822737550 | 3830 | 3835 | 3835 | 3830 | 514 |
| 276 | 20231116 | 144200 | 5820766505 | 3835 | 3840 | 3845 | 3835 | 1199 |
| 277 | 20231116 | 144100 | 5816162550 | 3830 | 3830 | 3840 | 3830 | 567 |
| 278 | 20231116 | 144000 | 5813987495 | 3835 | 3840 | 3840 | 3835 | 529 |
| 279 | 20231116 | 143900 | 5811958720 | 3835 | 3840 | 3845 | 3835 | 2068 |
| 280 | 20231116 | 143800 | 5804016635 | 3835 | 3840 | 3840 | 3835 | 1389 |
| 281 | 20231116 | 143700 | 5798683285 | 3835 | 3835 | 3840 | 3835 | 338 |
| 282 | 20231116 | 143600 | 5797387045 | 3835 | 3830 | 3835 | 3830 | 1285 |
| 283 | 20231116 | 143500 | 5792459895 | 3830 | 3835 | 3835 | 3830 | 1297 |
| 284 | 20231116 | 143400 | 5787491260 | 3835 | 3835 | 3840 | 3835 | 1173 |
| 285 | 20231116 | 143300 | 5782992795 | 3835 | 3840 | 3845 | 3835 | 3816 |
| 286 | 20231116 | 143200 | 5768339480 | 3840 | 3835 | 3840 | 3835 | 1640 |
| 287 | 20231116 | 143100 | 5762043395 | 3835 | 3840 | 3840 | 3835 | 724 |
| 288 | 20231116 | 143000 | 5759266570 | 3840 | 3840 | 3840 | 3835 | 2078 |
| 289 | 20231116 | 142900 | 5751288280 | 3835 | 3835 | 3835 | 3830 | 513 |
| 290 | 20231116 | 142800 | 5749321175 | 3835 | 3835 | 3840 | 3835 | 1344 |
| 291 | 20231116 | 142700 | 5744164590 | 3830 | 3835 | 3840 | 3820 | 1668 |
| 292 | 20231116 | 142600 | 5737769685 | 3815 | 3830 | 3840 | 3815 | 6905 |
| 293 | 20231116 | 142500 | 5711347225 | 3830 | 3830 | 3835 | 3830 | 3538 |
| 294 | 20231116 | 142400 | 5697782525 | 3835 | 3820 | 3835 | 3820 | 1426 |
| 295 | 20231116 | 142300 | 5692323055 | 3815 | 3810 | 3815 | 3810 | 4524 |
| 296 | 20231116 | 142200 | 5675064515 | 3810 | 3805 | 3810 | 3805 | 1144 |
| 297 | 20231116 | 142100 | 5670708875 | 3810 | 3810 | 3810 | 3805 | 1306 |
| 298 | 20231116 | 142000 | 5665733165 | 3815 | 3805 | 3815 | 3805 | 1797 |
| 299 | 20231116 | 141900 | 5658887825 | 3810 | 3810 | 3810 | 3805 | 1682 |
| 300 | 20231116 | 141800 | 5652485785 | 3805 | 3810 | 3815 | 3805 | 7132 |
| 301 | 20231116 | 141700 | 5625304605 | 3815 | 3810 | 3815 | 3810 | 244 |
| 302 | 20231116 | 141600 | 5624373865 | 3815 | 3815 | 3820 | 3810 | 6712 |
| 303 | 20231116 | 141500 | 5598768540 | 3810 | 3815 | 3830 | 3810 | 3127 |
| 304 | 20231116 | 141400 | 5586826240 | 3815 | 3815 | 3815 | 3810 | 149 |
| 305 | 20231116 | 141300 | 5586257935 | 3810 | 3810 | 3810 | 3810 | 562 |
| 306 | 20231116 | 141200 | 5584116715 | 3805 | 3815 | 3815 | 3805 | 1649 |
| 307 | 20231116 | 141100 | 5577838535 | 3815 | 3815 | 3820 | 3810 | 1759 |
| 308 | 20231116 | 141000 | 5571127935 | 3815 | 3810 | 3820 | 3805 | 4089 |
| 309 | 20231116 | 140900 | 5555534080 | 3810 | 3810 | 3810 | 3810 | 315 |
| 310 | 20231116 | 140800 | 5554333930 | 3805 | 3800 | 3810 | 3800 | 1669 |
| 311 | 20231116 | 140700 | 5547985850 | 3800 | 3800 | 3800 | 3800 | 625 |
| 312 | 20231116 | 140600 | 5545610850 | 3800 | 3800 | 3800 | 3800 | 301 |
| 313 | 20231116 | 140500 | 5544467050 | 3800 | 3800 | 3800 | 3795 | 5595 |
| 314 | 20231116 | 140400 | 5523221595 | 3805 | 3805 | 3805 | 3795 | 1685 |
| 315 | 20231116 | 140300 | 5516817425 | 3800 | 3805 | 3805 | 3795 | 9554 |
| 316 | 20231116 | 140200 | 5480512995 | 3805 | 3810 | 3810 | 3805 | 1060 |
| 317 | 20231116 | 140100 | 5476477375 | 3810 | 3810 | 3810 | 3805 | 695 |
| 318 | 20231116 | 140000 | 5473830930 | 3810 | 3810 | 3815 | 3805 | 2772 |
| 319 | 20231116 | 135900 | 5463278230 | 3810 | 3810 | 3810 | 3810 | 1831 |
| 320 | 20231116 | 135800 | 5456302120 | 3810 | 3810 | 3815 | 3805 | 2806 |
| 321 | 20231116 | 135700 | 5445610370 | 3815 | 3820 | 3820 | 3815 | 2184 |
| 322 | 20231116 | 135600 | 5437278330 | 3810 | 3815 | 3825 | 3810 | 1953 |
| 323 | 20231116 | 135500 | 5429829935 | 3815 | 3825 | 3835 | 3815 | 6177 |
| 324 | 20231116 | 135400 | 5406256615 | 3825 | 3820 | 3825 | 3810 | 2469 |
| 325 | 20231116 | 135300 | 5396833920 | 3815 | 3820 | 3825 | 3815 | 2336 |
| 326 | 20231116 | 135200 | 5387911630 | 3820 | 3830 | 3830 | 3820 | 824 |
| 327 | 20231116 | 135100 | 5384758525 | 3830 | 3825 | 3830 | 3825 | 874 |
| 328 | 20231116 | 135000 | 5381414185 | 3820 | 3825 | 3825 | 3820 | 979 |
| 329 | 20231116 | 134900 | 5377671510 | 3825 | 3830 | 3835 | 3820 | 1312 |
| 330 | 20231116 | 134800 | 5372649475 | 3830 | 3835 | 3835 | 3830 | 170 |
| 331 | 20231116 | 134700 | 5371998190 | 3840 | 3840 | 3840 | 3835 | 2729 |
| 332 | 20231116 | 134600 | 5361529575 | 3840 | 3850 | 3850 | 3840 | 627 |
| 333 | 20231116 | 134500 | 5359119675 | 3850 | 3855 | 3860 | 3845 | 3888 |
| 334 | 20231116 | 134400 | 5344150015 | 3860 | 3830 | 3860 | 3825 | 7995 |
| 335 | 20231116 | 134300 | 5313403410 | 3835 | 3810 | 3840 | 3800 | 35706 |
| 336 | 20231116 | 134200 | 5177188000 | 3810 | 3815 | 3820 | 3805 | 5624 |
| 337 | 20231116 | 134100 | 5155755660 | 3815 | 3825 | 3825 | 3815 | 2735 |
| 338 | 20231116 | 134000 | 5145307950 | 3820 | 3825 | 3825 | 3820 | 5253 |
| 339 | 20231116 | 133900 | 5125241425 | 3825 | 3815 | 3825 | 3810 | 2353 |
| 340 | 20231116 | 133800 | 5116266920 | 3815 | 3830 | 3830 | 3815 | 5764 |
| 341 | 20231116 | 133700 | 5094241215 | 3830 | 3830 | 3835 | 3825 | 1694 |
| 342 | 20231116 | 133600 | 5087752760 | 3830 | 3830 | 3835 | 3830 | 1124 |
| 343 | 20231116 | 133500 | 5083445540 | 3830 | 3835 | 3835 | 3825 | 4251 |
| 344 | 20231116 | 133400 | 5067157720 | 3835 | 3840 | 3840 | 3835 | 2017 |
| 345 | 20231116 | 133300 | 5059418415 | 3845 | 3845 | 3845 | 3840 | 5692 |
| 346 | 20231116 | 133200 | 5037544390 | 3850 | 3850 | 3850 | 3850 | 1535 |
| 347 | 20231116 | 133100 | 5031634640 | 3855 | 3860 | 3860 | 3855 | 962 |
| 348 | 20231116 | 133000 | 5027924765 | 3865 | 3850 | 3865 | 3850 | 542 |
| 349 | 20231116 | 132900 | 5025837945 | 3855 | 3860 | 3860 | 3855 | 4376 |
| 350 | 20231116 | 132800 | 5008966515 | 3860 | 3860 | 3860 | 3860 | 164 |
| 351 | 20231116 | 132700 | 5008333475 | 3860 | 3860 | 3865 | 3860 | 1107 |
| 352 | 20231116 | 132600 | 5004058940 | 3855 | 3855 | 3860 | 3855 | 1064 |
| 353 | 20231116 | 132500 | 4999952910 | 3860 | 3860 | 3860 | 3860 | 2918 |
| 354 | 20231116 | 132400 | 4988689430 | 3860 | 3855 | 3860 | 3855 | 632 |
| 355 | 20231116 | 132300 | 4986251925 | 3850 | 3850 | 3850 | 3850 | 1049 |
| 356 | 20231116 | 132200 | 4982213275 | 3850 | 3850 | 3860 | 3850 | 1669 |
| 357 | 20231116 | 132100 | 4975786000 | 3850 | 3855 | 3860 | 3850 | 2193 |
| 358 | 20231116 | 132000 | 4967336100 | 3860 | 3860 | 3860 | 3840 | 3364 |
| 359 | 20231116 | 131900 | 4954376950 | 3860 | 3860 | 3860 | 3845 | 3868 |
| 360 | 20231116 | 131800 | 4939477240 | 3865 | 3860 | 3865 | 3850 | 8118 |
| 361 | 20231116 | 131700 | 4908142830 | 3860 | 3855 | 3860 | 3850 | 1300 |
| 362 | 20231116 | 131600 | 4903134410 | 3855 | 3855 | 3860 | 3850 | 3056 |
| 363 | 20231116 | 131500 | 4891354405 | 3850 | 3855 | 3855 | 3850 | 3137 |
| 364 | 20231116 | 131400 | 4879271270 | 3850 | 3860 | 3860 | 3850 | 2448 |
| 365 | 20231116 | 131300 | 4869836295 | 3855 | 3865 | 3865 | 3855 | 8942 |
| 366 | 20231116 | 131200 | 4835319825 | 3865 | 3890 | 3890 | 3865 | 28401 |
| 367 | 20231116 | 131100 | 4725210485 | 3890 | 3900 | 3900 | 3890 | 15108 |
| 368 | 20231116 | 131000 | 4666313835 | 3900 | 3890 | 3900 | 3885 | 4950 |
| 369 | 20231116 | 130900 | 4647038835 | 3890 | 3880 | 3890 | 3880 | 3116 |
| 370 | 20231116 | 130800 | 4634936185 | 3885 | 3880 | 3885 | 3875 | 7433 |
| 371 | 20231116 | 130700 | 4606097110 | 3880 | 3875 | 3880 | 3875 | 4070 |
| 372 | 20231116 | 130600 | 4590313545 | 3875 | 3880 | 3885 | 3875 | 10379 |
| 373 | 20231116 | 130500 | 4550075475 | 3880 | 3885 | 3885 | 3875 | 18239 |
| 374 | 20231116 | 130400 | 4479293255 | 3880 | 3895 | 3895 | 3875 | 13409 |
| 375 | 20231116 | 130300 | 4427186030 | 3895 | 3890 | 3900 | 3870 | 23721 |
| 376 | 20231116 | 130200 | 4334808040 | 3890 | 3875 | 3895 | 3870 | 31823 |
| 377 | 20231116 | 130100 | 4211153060 | 3870 | 3860 | 3875 | 3860 | 3832 |
| 378 | 20231116 | 130000 | 4196350440 | 3855 | 3850 | 3855 | 3845 | 4618 |
| 379 | 20231116 | 125900 | 4178558285 | 3850 | 3850 | 3850 | 3845 | 13670 |
| 380 | 20231116 | 125800 | 4125958750 | 3855 | 3855 | 3855 | 3845 | 8058 |
| 381 | 20231116 | 125700 | 4094902990 | 3855 | 3840 | 3855 | 3840 | 11865 |
| 382 | 20231116 | 125600 | 4049268600 | 3840 | 3840 | 3845 | 3830 | 3830 |
| 383 | 20231116 | 125500 | 4034558455 | 3845 | 3825 | 3845 | 3825 | 10319 |
| 384 | 20231116 | 125400 | 3995007095 | 3820 | 3820 | 3820 | 3815 | 7219 |
| 385 | 20231116 | 125300 | 3967433015 | 3815 | 3820 | 3825 | 3815 | 3285 |
| 386 | 20231116 | 125200 | 3954895340 | 3820 | 3825 | 3825 | 3815 | 5164 |
| 387 | 20231116 | 125100 | 3935174800 | 3825 | 3825 | 3830 | 3825 | 1002 |
| 388 | 20231116 | 125000 | 3931341805 | 3825 | 3825 | 3830 | 3815 | 4223 |
| 389 | 20231116 | 124900 | 3915212365 | 3815 | 3830 | 3840 | 3815 | 25477 |
| 390 | 20231116 | 124800 | 3817530020 | 3830 | 3845 | 3845 | 3830 | 4196 |
| 391 | 20231116 | 124700 | 3801412770 | 3845 | 3835 | 3850 | 3835 | 2670 |
| 392 | 20231116 | 124600 | 3791158260 | 3835 | 3835 | 3835 | 3820 | 9318 |
| 393 | 20231116 | 124500 | 3755465980 | 3840 | 3835 | 3840 | 3830 | 7140 |
| 394 | 20231116 | 124400 | 3728084155 | 3835 | 3855 | 3855 | 3835 | 8588 |
| 395 | 20231116 | 124300 | 3695104470 | 3850 | 3865 | 3865 | 3845 | 10020 |
| 396 | 20231116 | 124200 | 3656486440 | 3860 | 3850 | 3860 | 3840 | 25945 |
| 397 | 20231116 | 124100 | 3556595975 | 3845 | 3820 | 3845 | 3815 | 18418 |
| 398 | 20231116 | 124000 | 3485919850 | 3820 | 3815 | 3820 | 3810 | 3571 |
| 399 | 20231116 | 123900 | 3472293755 | 3815 | 3810 | 3815 | 3795 | 4031 |
| 400 | 20231116 | 123800 | 3456961490 | 3810 | 3795 | 3815 | 3795 | 16743 |
| 401 | 20231116 | 123700 | 3393292740 | 3795 | 3795 | 3795 | 3790 | 2612 |
| 402 | 20231116 | 123600 | 3383380205 | 3795 | 3795 | 3800 | 3795 | 311 |
| 403 | 20231116 | 123500 | 3382198805 | 3795 | 3800 | 3800 | 3795 | 1710 |
| 404 | 20231116 | 123400 | 3375705815 | 3795 | 3800 | 3800 | 3795 | 1480 |
| 405 | 20231116 | 123300 | 3370087080 | 3800 | 3790 | 3800 | 3790 | 3108 |
| 406 | 20231116 | 123200 | 3358291295 | 3790 | 3785 | 3795 | 3780 | 4157 |
| 407 | 20231116 | 123100 | 3342548785 | 3785 | 3790 | 3790 | 3785 | 1733 |
| 408 | 20231116 | 123000 | 3335986805 | 3790 | 3785 | 3790 | 3785 | 2748 |
| 409 | 20231116 | 122900 | 3325574415 | 3790 | 3785 | 3790 | 3785 | 350 |
| 410 | 20231116 | 122800 | 3324248015 | 3790 | 3790 | 3790 | 3785 | 394 |
| 411 | 20231116 | 122700 | 3322755140 | 3790 | 3790 | 3790 | 3785 | 927 |
| 412 | 20231116 | 122600 | 3319244810 | 3785 | 3785 | 3790 | 3785 | 616 |
| 413 | 20231116 | 122500 | 3316912770 | 3785 | 3795 | 3795 | 3785 | 960 |
| 414 | 20231116 | 122400 | 3313275975 | 3795 | 3795 | 3795 | 3795 | 442 |
| 415 | 20231116 | 122300 | 3311598585 | 3795 | 3795 | 3795 | 3795 | 76 |
| 416 | 20231116 | 122200 | 3311310165 | 3795 | 3795 | 3795 | 3790 | 1046 |
| 417 | 20231116 | 122100 | 3307343350 | 3795 | 3795 | 3795 | 3795 | 121 |
| 418 | 20231116 | 122000 | 3306884155 | 3795 | 3795 | 3795 | 3790 | 2048 |
| 419 | 20231116 | 121900 | 3299112050 | 3795 | 3795 | 3800 | 3795 | 2264 |
| 420 | 20231116 | 121800 | 3290511170 | 3795 | 3795 | 3800 | 3795 | 1839 |
| 421 | 20231116 | 121700 | 3283530950 | 3795 | 3785 | 3795 | 3785 | 1866 |
| 422 | 20231116 | 121600 | 3276462575 | 3780 | 3795 | 3795 | 3775 | 7117 |
| 423 | 20231116 | 121500 | 3249543115 | 3795 | 3795 | 3795 | 3790 | 892 |
| 424 | 20231116 | 121400 | 3246160000 | 3795 | 3790 | 3795 | 3785 | 862 |
| 425 | 20231116 | 121300 | 3242892440 | 3790 | 3790 | 3795 | 3790 | 1084 |
| 426 | 20231116 | 121200 | 3238783735 | 3790 | 3800 | 3800 | 3790 | 1894 |
| 427 | 20231116 | 121100 | 3231596130 | 3795 | 3800 | 3800 | 3795 | 7901 |
| 428 | 20231116 | 121000 | 3201578335 | 3795 | 3795 | 3800 | 3795 | 454 |
| 429 | 20231116 | 120900 | 3199854490 | 3795 | 3790 | 3795 | 3785 | 467 |
| 430 | 20231116 | 120800 | 3198083485 | 3790 | 3800 | 3800 | 3790 | 2040 |
| 431 | 20231116 | 120700 | 3190343005 | 3800 | 3795 | 3800 | 3795 | 312 |
| 432 | 20231116 | 120600 | 3189157930 | 3800 | 3800 | 3800 | 3790 | 1319 |
| 433 | 20231116 | 120500 | 3184155490 | 3800 | 3805 | 3805 | 3795 | 2774 |
| 434 | 20231116 | 120400 | 3173621825 | 3800 | 3800 | 3800 | 3800 | 126 |
| 435 | 20231116 | 120300 | 3173143025 | 3805 | 3800 | 3805 | 3800 | 9851 |
| 436 | 20231116 | 120200 | 3135709120 | 3800 | 3800 | 3800 | 3795 | 965 |
| 437 | 20231116 | 120100 | 3132044440 | 3800 | 3795 | 3800 | 3795 | 1113 |
| 438 | 20231116 | 120000 | 3127819955 | 3795 | 3795 | 3795 | 3795 | 315 |
| 439 | 20231116 | 115900 | 3126624530 | 3795 | 3795 | 3795 | 3790 | 564 |
| 440 | 20231116 | 115800 | 3124484400 | 3800 | 3800 | 3800 | 3795 | 322 |
| 441 | 20231116 | 115700 | 3123261200 | 3800 | 3800 | 3800 | 3800 | 233 |
| 442 | 20231116 | 115600 | 3122375800 | 3800 | 3795 | 3800 | 3790 | 6339 |
| 443 | 20231116 | 115500 | 3098296455 | 3795 | 3795 | 3795 | 3790 | 260 |
| 444 | 20231116 | 115400 | 3097310755 | 3790 | 3795 | 3795 | 3790 | 221 |
| 445 | 20231116 | 115300 | 3096472620 | 3790 | 3795 | 3795 | 3790 | 1249 |
| 446 | 20231116 | 115200 | 3091738850 | 3795 | 3795 | 3795 | 3790 | 213 |
| 447 | 20231116 | 115100 | 3090930785 | 3795 | 3790 | 3795 | 3790 | 841 |
| 448 | 20231116 | 115000 | 3087739365 | 3795 | 3795 | 3795 | 3785 | 3985 |
| 449 | 20231116 | 114900 | 3072648405 | 3800 | 3800 | 3800 | 3800 | 173 |
| 450 | 20231116 | 114800 | 3071991005 | 3795 | 3795 | 3800 | 3795 | 1488 |
| 451 | 20231116 | 114700 | 3066342090 | 3790 | 3790 | 3795 | 3790 | 742 |
| 452 | 20231116 | 114600 | 3063529410 | 3795 | 3785 | 3795 | 3785 | 1554 |
| 453 | 20231116 | 114500 | 3057641020 | 3790 | 3790 | 3790 | 3790 | 2075 |
| 454 | 20231116 | 114400 | 3049776770 | 3790 | 3785 | 3790 | 3785 | 4154 |
| 455 | 20231116 | 114300 | 3034044510 | 3790 | 3790 | 3795 | 3785 | 1742 |
| 456 | 20231116 | 114200 | 3027442700 | 3790 | 3790 | 3800 | 3785 | 3859 |
| 457 | 20231116 | 114100 | 3012814390 | 3790 | 3805 | 3805 | 3790 | 8498 |
| 458 | 20231116 | 114000 | 2980526065 | 3800 | 3805 | 3805 | 3800 | 3991 |
| 459 | 20231116 | 113900 | 2965344395 | 3805 | 3805 | 3810 | 3805 | 1929 |
| 460 | 20231116 | 113800 | 2958003615 | 3810 | 3815 | 3815 | 3800 | 6317 |
| 461 | 20231116 | 113700 | 2933921840 | 3815 | 3805 | 3815 | 3805 | 4159 |
| 462 | 20231116 | 113600 | 2918081225 | 3805 | 3800 | 3805 | 3795 | 26085 |
| 463 | 20231116 | 113500 | 2818936620 | 3800 | 3800 | 3800 | 3790 | 2649 |
| 464 | 20231116 | 113400 | 2808882465 | 3800 | 3795 | 3800 | 3795 | 3859 |
| 465 | 20231116 | 113300 | 2794227295 | 3795 | 3800 | 3800 | 3795 | 1159 |
| 466 | 20231116 | 113200 | 2789826620 | 3795 | 3800 | 3800 | 3795 | 1573 |
| 467 | 20231116 | 113100 | 2783850375 | 3795 | 3790 | 3800 | 3790 | 12758 |
| 468 | 20231116 | 113000 | 2735443130 | 3790 | 3790 | 3795 | 3790 | 4279 |
| 469 | 20231116 | 112900 | 2719222015 | 3795 | 3790 | 3795 | 3790 | 1673 |
| 470 | 20231116 | 112800 | 2712875870 | 3790 | 3795 | 3795 | 3790 | 2852 |
| 471 | 20231116 | 112700 | 2702060140 | 3795 | 3785 | 3795 | 3785 | 7018 |
| 472 | 20231116 | 112600 | 2675461205 | 3785 | 3790 | 3795 | 3785 | 4542 |
| 473 | 20231116 | 112500 | 2658262715 | 3795 | 3780 | 3795 | 3780 | 31222 |
| 474 | 20231116 | 112400 | 2540005430 | 3770 | 3765 | 3780 | 3760 | 13130 |
| 475 | 20231116 | 112300 | 2490501630 | 3765 | 3760 | 3765 | 3760 | 3953 |
| 476 | 20231116 | 112200 | 2475630265 | 3755 | 3765 | 3765 | 3755 | 1450 |
| 477 | 20231116 | 112100 | 2470179770 | 3760 | 3765 | 3765 | 3760 | 7683 |
| 478 | 20231116 | 112000 | 2441265305 | 3765 | 3750 | 3765 | 3745 | 23525 |
| 479 | 20231116 | 111900 | 2352912120 | 3750 | 3725 | 3755 | 3725 | 16429 |
| 480 | 20231116 | 111800 | 2291404565 | 3730 | 3735 | 3735 | 3730 | 2478 |
| 481 | 20231116 | 111700 | 2282157780 | 3735 | 3730 | 3735 | 3730 | 939 |
| 482 | 20231116 | 111600 | 2278651965 | 3730 | 3725 | 3730 | 3725 | 3489 |
| 483 | 20231116 | 111500 | 2265639910 | 3725 | 3715 | 3725 | 3715 | 2037 |
| 484 | 20231116 | 111400 | 2258057755 | 3715 | 3710 | 3715 | 3710 | 245 |
| 485 | 20231116 | 111300 | 2257147685 | 3705 | 3700 | 3705 | 3700 | 1036 |
| 486 | 20231116 | 111200 | 2253314270 | 3695 | 3695 | 3695 | 3695 | 321 |
| 487 | 20231116 | 111100 | 2252128175 | 3695 | 3685 | 3695 | 3685 | 2853 |
| 488 | 20231116 | 111000 | 2241608345 | 3685 | 3695 | 3695 | 3685 | 4333 |
| 489 | 20231116 | 110900 | 2225621860 | 3690 | 3695 | 3695 | 3690 | 41 |
| 490 | 20231116 | 110800 | 2225470565 | 3690 | 3695 | 3705 | 3690 | 6308 |
| 491 | 20231116 | 110700 | 2202153495 | 3700 | 3710 | 3710 | 3695 | 7522 |
| 492 | 20231116 | 110600 | 2174303690 | 3710 | 3725 | 3725 | 3710 | 4412 |
| 493 | 20231116 | 110500 | 2157905450 | 3725 | 3730 | 3735 | 3720 | 2538 |
| 494 | 20231116 | 110400 | 2148443700 | 3735 | 3735 | 3735 | 3730 | 1083 |
| 495 | 20231116 | 110300 | 2144402575 | 3735 | 3735 | 3740 | 3735 | 1853 |
| 496 | 20231116 | 110200 | 2137480700 | 3735 | 3735 | 3740 | 3735 | 1030 |
| 497 | 20231116 | 110100 | 2133630780 | 3740 | 3745 | 3745 | 3740 | 794 |
| 498 | 20231116 | 110000 | 2130659180 | 3745 | 3740 | 3745 | 3740 | 251 |
| 499 | 20231116 | 105900 | 2129719210 | 3735 | 3735 | 3740 | 3730 | 1508 |
| 500 | 20231116 | 105800 | 2124086760 | 3735 | 3750 | 3750 | 3730 | 2506 |
| 501 | 20231116 | 105700 | 2114721145 | 3750 | 3755 | 3755 | 3740 | 4052 |
| 502 | 20231116 | 105600 | 2099544310 | 3755 | 3735 | 3755 | 3735 | 9950 |
| 503 | 20231116 | 105500 | 2062256705 | 3735 | 3735 | 3740 | 3735 | 1086 |
| 504 | 20231116 | 105400 | 2058200145 | 3735 | 3735 | 3735 | 3730 | 2502 |
| 505 | 20231116 | 105300 | 2048856675 | 3730 | 3725 | 3730 | 3725 | 860 |
| 506 | 20231116 | 105200 | 2045651290 | 3725 | 3725 | 3725 | 3720 | 779 |
| 507 | 20231116 | 105100 | 2042750300 | 3725 | 3710 | 3730 | 3710 | 1512 |
| 508 | 20231116 | 105000 | 2037126215 | 3720 | 3710 | 3720 | 3705 | 16447 |
| 509 | 20231116 | 104900 | 1976108835 | 3710 | 3715 | 3715 | 3705 | 8856 |
| 510 | 20231116 | 104800 | 1943256715 | 3715 | 3715 | 3715 | 3715 | 374 |
| 511 | 20231116 | 104700 | 1941867305 | 3715 | 3730 | 3730 | 3715 | 6148 |
| 512 | 20231116 | 104600 | 1918966890 | 3730 | 3730 | 3730 | 3725 | 454 |
| 513 | 20231116 | 104500 | 1917274070 | 3730 | 3740 | 3740 | 3730 | 726 |
| 514 | 20231116 | 104400 | 1914562890 | 3735 | 3740 | 3740 | 3730 | 1644 |
| 515 | 20231116 | 104300 | 1908424675 | 3740 | 3735 | 3740 | 3735 | 1452 |
| 516 | 20231116 | 104200 | 1903001305 | 3730 | 3730 | 3735 | 3730 | 956 |
| 517 | 20231116 | 104100 | 1899433195 | 3735 | 3740 | 3750 | 3730 | 2216 |
| 518 | 20231116 | 104000 | 1891147390 | 3745 | 3745 | 3750 | 3745 | 1302 |
| 519 | 20231116 | 103900 | 1886269570 | 3740 | 3715 | 3740 | 3715 | 12684 |
| 520 | 20231116 | 103800 | 1839008740 | 3720 | 3730 | 3730 | 3720 | 1664 |
| 521 | 20231116 | 103700 | 1832810350 | 3735 | 3730 | 3735 | 3730 | 1517 |
| 522 | 20231116 | 103600 | 1827150600 | 3720 | 3730 | 3730 | 3720 | 5224 |
| 523 | 20231116 | 103500 | 1807705500 | 3735 | 3735 | 3740 | 3735 | 858 |
| 524 | 20231116 | 103400 | 1804497765 | 3730 | 3725 | 3730 | 3725 | 6707 |
| 525 | 20231116 | 103300 | 1779501995 | 3725 | 3735 | 3735 | 3725 | 4074 |
| 526 | 20231116 | 103200 | 1764307090 | 3740 | 3750 | 3750 | 3740 | 530 |
| 527 | 20231116 | 103100 | 1762323510 | 3750 | 3730 | 3750 | 3730 | 8998 |
| 528 | 20231116 | 103000 | 1728744795 | 3735 | 3750 | 3755 | 3730 | 10634 |
| 529 | 20231116 | 102900 | 1688967925 | 3750 | 3775 | 3775 | 3750 | 6360 |
| 530 | 20231116 | 102800 | 1665032075 | 3775 | 3765 | 3775 | 3765 | 13973 |
| 531 | 20231116 | 102700 | 1612350570 | 3765 | 3750 | 3765 | 3750 | 8654 |
| 532 | 20231116 | 102600 | 1579862920 | 3750 | 3750 | 3760 | 3750 | 4656 |
| 533 | 20231116 | 102500 | 1562395730 | 3745 | 3750 | 3750 | 3745 | 3375 |
| 534 | 20231116 | 102400 | 1549746080 | 3750 | 3740 | 3750 | 3730 | 7193 |
| 535 | 20231116 | 102300 | 1522885150 | 3755 | 3740 | 3770 | 3740 | 10547 |
| 536 | 20231116 | 102200 | 1483270490 | 3750 | 3735 | 3755 | 3730 | 8235 |
| 537 | 20231116 | 102100 | 1452448950 | 3735 | 3735 | 3745 | 3720 | 7901 |
| 538 | 20231116 | 102000 | 1422976090 | 3725 | 3745 | 3755 | 3720 | 6918 |
| 539 | 20231116 | 101900 | 1397158860 | 3755 | 3775 | 3780 | 3745 | 22477 |
| 540 | 20231116 | 101800 | 1312468925 | 3770 | 3770 | 3780 | 3735 | 53559 |
| 541 | 20231116 | 101700 | 1110861915 | 3770 | 3785 | 3795 | 3765 | 26244 |
| 542 | 20231116 | 101600 | 1011646230 | 3785 | 3750 | 3790 | 3745 | 32054 |
| 543 | 20231116 | 101500 | 891074840 | 3725 | 3740 | 3760 | 3725 | 21719 |
| 544 | 20231116 | 101400 | 809644750 | 3740 | 3720 | 3740 | 3715 | 24882 |
| 545 | 20231116 | 101300 | 716909615 | 3725 | 3730 | 3730 | 3720 | 9415 |
| 546 | 20231116 | 101200 | 681803825 | 3730 | 3700 | 3730 | 3695 | 37448 |
| 547 | 20231116 | 101100 | 543020135 | 3700 | 3695 | 3700 | 3690 | 7569 |
| 548 | 20231116 | 101000 | 515042995 | 3695 | 3680 | 3700 | 3680 | 11502 |
| 549 | 20231116 | 100900 | 472581920 | 3680 | 3665 | 3680 | 3655 | 9179 |
| 550 | 20231116 | 100800 | 438871160 | 3660 | 3660 | 3670 | 3660 | 3688 |
| 551 | 20231116 | 100700 | 425356610 | 3660 | 3680 | 3690 | 3645 | 35090 |
| 552 | 20231116 | 100600 | 296621930 | 3680 | 3640 | 3680 | 3635 | 34174 |
| 553 | 20231116 | 100500 | 171444900 | 3630 | 3635 | 3635 | 3605 | 13150 |
| 554 | 20231116 | 100400 | 123745405 | 3635 | 3580 | 3635 | 3580 | 11711 |
| 555 | 20231116 | 100300 | 81464650 | 3585 | 3610 | 3610 | 3575 | 4361 |
| 556 | 20231116 | 100200 | 65802780 | 3610 | 3580 | 3615 | 3580 | 7583 |
| 557 | 20231116 | 100100 | 38514205 | 3570 | 3585 | 3585 | 3565 | 4992 |
| 558 | 20231116 | 100000 | 20678805 | 3585 | 3570 | 3585 | 3565 | 5791 |