28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 36291 |
| 3 | 20231116 | 191900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 4 | 20231116 | 191800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 5 | 20231116 | 191700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 6 | 20231116 | 191600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 7 | 20231116 | 191500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 8 | 20231116 | 191400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 9 | 20231116 | 191300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 10 | 20231116 | 191200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 11 | 20231116 | 191100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 12 | 20231116 | 191000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 13 | 20231116 | 190900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 14 | 20231116 | 190800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 15 | 20231116 | 190700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 16 | 20231116 | 190600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 17 | 20231116 | 190500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 18 | 20231116 | 190400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 19 | 20231116 | 190300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 20 | 20231116 | 190200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 21 | 20231116 | 190100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 22 | 20231116 | 190000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 23 | 20231116 | 185900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 24 | 20231116 | 185800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 25 | 20231116 | 185700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 26 | 20231116 | 185600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 27 | 20231116 | 185500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 28 | 20231116 | 185400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 29 | 20231116 | 185300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 30 | 20231116 | 185200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 31 | 20231116 | 185100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 32 | 20231116 | 185000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 36291 |
| 33 | 20231116 | 184900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 34 | 20231116 | 184800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 35 | 20231116 | 184700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 36 | 20231116 | 184600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 37 | 20231116 | 184500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 38 | 20231116 | 184400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 39 | 20231116 | 184300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 40 | 20231116 | 184200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 41 | 20231116 | 184100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 42 | 20231116 | 184000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 43 | 20231116 | 183900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 44 | 20231116 | 183800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 45 | 20231116 | 183700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 46 | 20231116 | 183600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 47 | 20231116 | 183500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 48 | 20231116 | 183400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 49 | 20231116 | 183300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 50 | 20231116 | 183200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 51 | 20231116 | 183100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 52 | 20231116 | 183000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 53 | 20231116 | 182900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 54 | 20231116 | 182800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 55 | 20231116 | 182700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 56 | 20231116 | 182600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 57 | 20231116 | 182500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 58 | 20231116 | 182400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 59 | 20231116 | 182300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 60 | 20231116 | 182200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 61 | 20231116 | 182100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 62 | 20231116 | 182000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 36291 |
| 63 | 20231116 | 181900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 64 | 20231116 | 181800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 65 | 20231116 | 181700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 66 | 20231116 | 181600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 67 | 20231116 | 181500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 68 | 20231116 | 181400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 69 | 20231116 | 181300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 70 | 20231116 | 181200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 71 | 20231116 | 181100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 72 | 20231116 | 181000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 73 | 20231116 | 180900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 74 | 20231116 | 180800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 75 | 20231116 | 180700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 76 | 20231116 | 180600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 77 | 20231116 | 180500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 78 | 20231116 | 180400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 79 | 20231116 | 180300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 80 | 20231116 | 180200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 81 | 20231116 | 180100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 82 | 20231116 | 180000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 83 | 20231116 | 175900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 84 | 20231116 | 175800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 85 | 20231116 | 175700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 86 | 20231116 | 175600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 87 | 20231116 | 175500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 88 | 20231116 | 175400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 89 | 20231116 | 175300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 90 | 20231116 | 175200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 91 | 20231116 | 175100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 92 | 20231116 | 175000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 36291 |
| 93 | 20231116 | 174900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 94 | 20231116 | 174800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 95 | 20231116 | 174700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 96 | 20231116 | 174600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 97 | 20231116 | 174500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 98 | 20231116 | 174400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 99 | 20231116 | 174300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 100 | 20231116 | 174200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 101 | 20231116 | 174100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 102 | 20231116 | 174000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 103 | 20231116 | 173900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 104 | 20231116 | 173800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 105 | 20231116 | 173700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 106 | 20231116 | 173600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 107 | 20231116 | 173500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 108 | 20231116 | 173400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 109 | 20231116 | 173300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 110 | 20231116 | 173200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 111 | 20231116 | 173100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 112 | 20231116 | 173000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 113 | 20231116 | 172900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 114 | 20231116 | 172800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 115 | 20231116 | 172700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 116 | 20231116 | 172600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 117 | 20231116 | 172500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 118 | 20231116 | 172400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 119 | 20231116 | 172300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 120 | 20231116 | 172200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 121 | 20231116 | 172100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 122 | 20231116 | 172000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 36291 |
| 123 | 20231116 | 171900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 124 | 20231116 | 171800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 125 | 20231116 | 171700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 126 | 20231116 | 171600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 127 | 20231116 | 171500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 128 | 20231116 | 171400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 129 | 20231116 | 171300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 130 | 20231116 | 171200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 131 | 20231116 | 171100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 132 | 20231116 | 171000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 133 | 20231116 | 170900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 134 | 20231116 | 170800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 135 | 20231116 | 170700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 136 | 20231116 | 170600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 137 | 20231116 | 170500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 138 | 20231116 | 170400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 139 | 20231116 | 170300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 140 | 20231116 | 170200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 141 | 20231116 | 170100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 142 | 20231116 | 170000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 143 | 20231116 | 165900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 144 | 20231116 | 165800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 145 | 20231116 | 165700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 146 | 20231116 | 165600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 147 | 20231116 | 165500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 148 | 20231116 | 165400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 149 | 20231116 | 165300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 150 | 20231116 | 165200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 151 | 20231116 | 165100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 152 | 20231116 | 165000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 36291 |
| 153 | 20231116 | 164900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 154 | 20231116 | 164800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 155 | 20231116 | 164700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 156 | 20231116 | 164600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 157 | 20231116 | 164500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 158 | 20231116 | 164400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 159 | 20231116 | 164300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 160 | 20231116 | 164200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 161 | 20231116 | 164100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 162 | 20231116 | 164000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 163 | 20231116 | 163900 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 164 | 20231116 | 163800 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 165 | 20231116 | 163700 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 166 | 20231116 | 163600 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 167 | 20231116 | 163500 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 168 | 20231116 | 163400 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 169 | 20231116 | 163300 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 170 | 20231116 | 163200 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 171 | 20231116 | 163100 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 0 |
| 172 | 20231116 | 163000 | 11876860925 | 4760 | 4760 | 4760 | 4760 | 36291 |
| 173 | 20231116 | 162900 | 11704115765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 174 | 20231116 | 162800 | 11704115765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 175 | 20231116 | 162700 | 11704115765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 176 | 20231116 | 162600 | 11704115765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 177 | 20231116 | 162500 | 11704115765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 178 | 20231116 | 162400 | 11704115765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 179 | 20231116 | 162300 | 11704115765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 180 | 20231116 | 162200 | 11704115765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 181 | 20231116 | 162100 | 11704115765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 182 | 20231116 | 162000 | 11704115765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 183 | 20231116 | 161900 | 11704115765 | 4735 | 4745 | 4745 | 4735 | 5893 |
| 184 | 20231116 | 161800 | 11676186000 | 4745 | 4750 | 4750 | 4740 | 2733 |
| 185 | 20231116 | 161700 | 11663218310 | 4750 | 4750 | 4750 | 4745 | 2561 |
| 186 | 20231116 | 161600 | 11651061125 | 4750 | 4760 | 4760 | 4745 | 16205 |
| 187 | 20231116 | 161500 | 11574139365 | 4755 | 4760 | 4760 | 4750 | 4969 |
| 188 | 20231116 | 161400 | 11550517955 | 4760 | 4755 | 4760 | 4755 | 3468 |
| 189 | 20231116 | 161300 | 11534026290 | 4755 | 4755 | 4755 | 4750 | 4623 |
| 190 | 20231116 | 161200 | 11512061755 | 4750 | 4755 | 4755 | 4750 | 65 |
| 191 | 20231116 | 161100 | 11511752780 | 4755 | 4750 | 4755 | 4745 | 6735 |
| 192 | 20231116 | 161000 | 11479761690 | 4755 | 4755 | 4755 | 4750 | 881 |
| 193 | 20231116 | 160900 | 11475576790 | 4755 | 4755 | 4760 | 4750 | 12667 |
| 194 | 20231116 | 160800 | 11415374705 | 4755 | 4760 | 4760 | 4755 | 3163 |
| 195 | 20231116 | 160700 | 11400318880 | 4760 | 4755 | 4760 | 4755 | 980 |
| 196 | 20231116 | 160600 | 11395657740 | 4755 | 4755 | 4760 | 4755 | 2723 |
| 197 | 20231116 | 160500 | 11382700885 | 4755 | 4755 | 4760 | 4750 | 3549 |
| 198 | 20231116 | 160400 | 11365825665 | 4755 | 4755 | 4755 | 4750 | 509 |
| 199 | 20231116 | 160300 | 11363405395 | 4750 | 4755 | 4760 | 4750 | 4186 |
| 200 | 20231116 | 160200 | 11343496895 | 4750 | 4750 | 4755 | 4750 | 3316 |
| 201 | 20231116 | 160100 | 11327745830 | 4750 | 4745 | 4755 | 4745 | 3380 |
| 202 | 20231116 | 160000 | 11311685755 | 4745 | 4745 | 4745 | 4740 | 1793 |
| 203 | 20231116 | 155900 | 11303181280 | 4745 | 4740 | 4745 | 4740 | 1550 |
| 204 | 20231116 | 155800 | 11295833100 | 4740 | 4740 | 4740 | 4735 | 2826 |
| 205 | 20231116 | 155700 | 11282443575 | 4740 | 4730 | 4740 | 4725 | 3823 |
| 206 | 20231116 | 155600 | 11264360160 | 4730 | 4735 | 4735 | 4725 | 11523 |
| 207 | 20231116 | 155500 | 11209868885 | 4735 | 4740 | 4740 | 4735 | 5338 |
| 208 | 20231116 | 155400 | 11184592355 | 4740 | 4740 | 4740 | 4740 | 2542 |
| 209 | 20231116 | 155300 | 11172543275 | 4740 | 4745 | 4745 | 4740 | 7101 |
| 210 | 20231116 | 155200 | 11138881590 | 4745 | 4750 | 4750 | 4740 | 11646 |
| 211 | 20231116 | 155100 | 11083672405 | 4750 | 4745 | 4750 | 4745 | 791 |
| 212 | 20231116 | 155000 | 11079918110 | 4745 | 4745 | 4750 | 4745 | 3686 |
| 213 | 20231116 | 154900 | 11062425395 | 4745 | 4745 | 4750 | 4745 | 2355 |
| 214 | 20231116 | 154800 | 11051249555 | 4745 | 4745 | 4750 | 4745 | 3198 |
| 215 | 20231116 | 154700 | 11036074990 | 4745 | 4755 | 4760 | 4740 | 9276 |
| 216 | 20231116 | 154600 | 10992054620 | 4755 | 4760 | 4760 | 4750 | 626 |
| 217 | 20231116 | 154500 | 10989078840 | 4760 | 4755 | 4760 | 4750 | 3072 |
| 218 | 20231116 | 154400 | 10974476415 | 4755 | 4755 | 4755 | 4750 | 2080 |
| 219 | 20231116 | 154300 | 10964588395 | 4755 | 4750 | 4760 | 4745 | 1044 |
| 220 | 20231116 | 154200 | 10959630870 | 4750 | 4760 | 4760 | 4745 | 4138 |
| 221 | 20231116 | 154100 | 10939971205 | 4760 | 4750 | 4760 | 4750 | 278 |
| 222 | 20231116 | 154000 | 10938650425 | 4750 | 4760 | 4760 | 4750 | 11247 |
| 223 | 20231116 | 153900 | 10885206910 | 4760 | 4765 | 4765 | 4760 | 2515 |
| 224 | 20231116 | 153800 | 10873232635 | 4765 | 4770 | 4770 | 4765 | 809 |
| 225 | 20231116 | 153700 | 10869377365 | 4770 | 4770 | 4770 | 4770 | 141 |
| 226 | 20231116 | 153600 | 10868704795 | 4770 | 4770 | 4770 | 4760 | 526 |
| 227 | 20231116 | 153500 | 10866198715 | 4770 | 4770 | 4770 | 4765 | 45 |
| 228 | 20231116 | 153400 | 10865984165 | 4760 | 4760 | 4760 | 4755 | 555 |
| 229 | 20231116 | 153300 | 10863342545 | 4760 | 4750 | 4770 | 4750 | 11887 |
| 230 | 20231116 | 153200 | 10806808005 | 4750 | 4765 | 4765 | 4750 | 20501 |
| 231 | 20231116 | 153100 | 10709278750 | 4765 | 4765 | 4765 | 4765 | 2156 |
| 232 | 20231116 | 153000 | 10699005410 | 4765 | 4770 | 4770 | 4765 | 973 |
| 233 | 20231116 | 152900 | 10694366965 | 4770 | 4770 | 4775 | 4765 | 660 |
| 234 | 20231116 | 152800 | 10691219260 | 4765 | 4770 | 4775 | 4765 | 3404 |
| 235 | 20231116 | 152700 | 10674986585 | 4770 | 4770 | 4775 | 4770 | 367 |
| 236 | 20231116 | 152600 | 10673235985 | 4770 | 4770 | 4770 | 4765 | 907 |
| 237 | 20231116 | 152500 | 10668912370 | 4770 | 4770 | 4775 | 4765 | 1236 |
| 238 | 20231116 | 152400 | 10663018395 | 4770 | 4775 | 4775 | 4770 | 1540 |
| 239 | 20231116 | 152300 | 10655672440 | 4775 | 4775 | 4775 | 4775 | 238 |
| 240 | 20231116 | 152200 | 10654535990 | 4775 | 4770 | 4775 | 4765 | 5303 |
| 241 | 20231116 | 152100 | 10629236155 | 4770 | 4775 | 4775 | 4770 | 2834 |
| 242 | 20231116 | 152000 | 10615716535 | 4770 | 4775 | 4775 | 4770 | 1527 |
| 243 | 20231116 | 151900 | 10608431345 | 4775 | 4765 | 4775 | 4765 | 3049 |
| 244 | 20231116 | 151800 | 10593888235 | 4770 | 4775 | 4775 | 4765 | 2887 |
| 245 | 20231116 | 151700 | 10580125675 | 4775 | 4770 | 4775 | 4765 | 1009 |
| 246 | 20231116 | 151600 | 10575312250 | 4770 | 4770 | 4770 | 4765 | 4647 |
| 247 | 20231116 | 151500 | 10553161075 | 4765 | 4760 | 4770 | 4760 | 6927 |
| 248 | 20231116 | 151400 | 10520157055 | 4755 | 4755 | 4760 | 4755 | 3307 |
| 249 | 20231116 | 151300 | 10504425835 | 4755 | 4760 | 4760 | 4755 | 2942 |
| 250 | 20231116 | 151200 | 10490426920 | 4760 | 4750 | 4760 | 4750 | 3522 |
| 251 | 20231116 | 151100 | 10473686510 | 4755 | 4755 | 4760 | 4750 | 1318 |
| 252 | 20231116 | 151000 | 10467420025 | 4750 | 4750 | 4760 | 4745 | 1413 |
| 253 | 20231116 | 150900 | 10460707145 | 4750 | 4750 | 4760 | 4745 | 3932 |
| 254 | 20231116 | 150800 | 10442035450 | 4750 | 4765 | 4765 | 4750 | 27004 |
| 255 | 20231116 | 150700 | 10313639870 | 4765 | 4770 | 4770 | 4760 | 479 |
| 256 | 20231116 | 150600 | 10311356460 | 4760 | 4765 | 4770 | 4760 | 2085 |
| 257 | 20231116 | 150500 | 10301426385 | 4770 | 4770 | 4775 | 4765 | 1302 |
| 258 | 20231116 | 150400 | 10295219965 | 4770 | 4765 | 4770 | 4760 | 2412 |
| 259 | 20231116 | 150300 | 10283720100 | 4765 | 4765 | 4770 | 4760 | 4085 |
| 260 | 20231116 | 150200 | 10264267310 | 4760 | 4755 | 4765 | 4755 | 7075 |
| 261 | 20231116 | 150100 | 10230611665 | 4755 | 4765 | 4765 | 4755 | 10329 |
| 262 | 20231116 | 150000 | 10181447910 | 4765 | 4765 | 4770 | 4765 | 1802 |
| 263 | 20231116 | 145900 | 10172860585 | 4770 | 4780 | 4780 | 4770 | 2543 |
| 264 | 20231116 | 145800 | 10160728255 | 4780 | 4775 | 4780 | 4775 | 943 |
| 265 | 20231116 | 145700 | 10156225360 | 4775 | 4780 | 4780 | 4775 | 8182 |
| 266 | 20231116 | 145600 | 10117132610 | 4780 | 4780 | 4785 | 4775 | 494 |
| 267 | 20231116 | 145500 | 10114770990 | 4780 | 4780 | 4780 | 4775 | 3342 |
| 268 | 20231116 | 145400 | 10098796755 | 4780 | 4775 | 4780 | 4775 | 942 |
| 269 | 20231116 | 145300 | 10094295590 | 4775 | 4775 | 4780 | 4770 | 3018 |
| 270 | 20231116 | 145200 | 10079881880 | 4780 | 4775 | 4780 | 4770 | 1566 |
| 271 | 20231116 | 145100 | 10072402415 | 4775 | 4770 | 4775 | 4765 | 610 |
| 272 | 20231116 | 145000 | 10069492715 | 4770 | 4755 | 4770 | 4755 | 6982 |
| 273 | 20231116 | 144900 | 10036259225 | 4755 | 4750 | 4755 | 4750 | 1561 |
| 274 | 20231116 | 144800 | 10028842340 | 4750 | 4755 | 4755 | 4750 | 11367 |
| 275 | 20231116 | 144700 | 9974832600 | 4755 | 4755 | 4760 | 4755 | 1521 |
| 276 | 20231116 | 144600 | 9967599120 | 4755 | 4755 | 4760 | 4755 | 3218 |
| 277 | 20231116 | 144500 | 9952293825 | 4755 | 4760 | 4765 | 4755 | 2763 |
| 278 | 20231116 | 144400 | 9939151060 | 4765 | 4765 | 4765 | 4760 | 2907 |
| 279 | 20231116 | 144300 | 9925307370 | 4765 | 4770 | 4770 | 4760 | 4240 |
| 280 | 20231116 | 144200 | 9905105050 | 4775 | 4780 | 4780 | 4770 | 11928 |
| 281 | 20231116 | 144100 | 9848155175 | 4780 | 4785 | 4785 | 4780 | 7412 |
| 282 | 20231116 | 144000 | 9812717255 | 4785 | 4780 | 4785 | 4780 | 1573 |
| 283 | 20231116 | 143900 | 9805196790 | 4785 | 4785 | 4790 | 4785 | 719 |
| 284 | 20231116 | 143800 | 9801756175 | 4780 | 4790 | 4790 | 4780 | 1139 |
| 285 | 20231116 | 143700 | 9796305815 | 4785 | 4785 | 4790 | 4780 | 5338 |
| 286 | 20231116 | 143600 | 9770763690 | 4785 | 4785 | 4785 | 4785 | 986 |
| 287 | 20231116 | 143500 | 9766045680 | 4785 | 4775 | 4785 | 4770 | 3282 |
| 288 | 20231116 | 143400 | 9750362420 | 4775 | 4770 | 4775 | 4770 | 783 |
| 289 | 20231116 | 143300 | 9746626985 | 4775 | 4775 | 4775 | 4770 | 878 |
| 290 | 20231116 | 143200 | 9742434735 | 4775 | 4770 | 4775 | 4765 | 4325 |
| 291 | 20231116 | 143100 | 9721804490 | 4770 | 4770 | 4770 | 4765 | 495 |
| 292 | 20231116 | 143000 | 9719443995 | 4765 | 4765 | 4765 | 4760 | 7543 |
| 293 | 20231116 | 142900 | 9683523475 | 4765 | 4765 | 4765 | 4760 | 1179 |
| 294 | 20231116 | 142800 | 9677906570 | 4765 | 4765 | 4770 | 4765 | 1722 |
| 295 | 20231116 | 142700 | 9669699205 | 4770 | 4770 | 4770 | 4765 | 3463 |
| 296 | 20231116 | 142600 | 9653196940 | 4770 | 4765 | 4770 | 4765 | 268 |
| 297 | 20231116 | 142500 | 9651919705 | 4765 | 4760 | 4770 | 4760 | 2813 |
| 298 | 20231116 | 142400 | 9638515190 | 4765 | 4760 | 4765 | 4760 | 382 |
| 299 | 20231116 | 142300 | 9636696095 | 4760 | 4765 | 4770 | 4755 | 10455 |
| 300 | 20231116 | 142200 | 9586953025 | 4765 | 4765 | 4770 | 4760 | 1677 |
| 301 | 20231116 | 142100 | 9578959530 | 4760 | 4760 | 4765 | 4760 | 418 |
| 302 | 20231116 | 142000 | 9576968525 | 4760 | 4770 | 4770 | 4760 | 11556 |
| 303 | 20231116 | 141900 | 9521914695 | 4770 | 4765 | 4770 | 4765 | 4189 |
| 304 | 20231116 | 141800 | 9501943935 | 4765 | 4760 | 4770 | 4755 | 3929 |
| 305 | 20231116 | 141700 | 9483239420 | 4760 | 4755 | 4770 | 4755 | 4900 |
| 306 | 20231116 | 141600 | 9459920975 | 4755 | 4765 | 4775 | 4755 | 5985 |
| 307 | 20231116 | 141500 | 9431412790 | 4765 | 4770 | 4780 | 4765 | 5699 |
| 308 | 20231116 | 141400 | 9404245175 | 4770 | 4785 | 4785 | 4770 | 10313 |
| 309 | 20231116 | 141300 | 9354963935 | 4785 | 4780 | 4790 | 4780 | 5000 |
| 310 | 20231116 | 141200 | 9331037555 | 4780 | 4780 | 4780 | 4770 | 5521 |
| 311 | 20231116 | 141100 | 9304658485 | 4780 | 4785 | 4785 | 4765 | 7673 |
| 312 | 20231116 | 141000 | 9267988400 | 4785 | 4745 | 4785 | 4740 | 20016 |
| 313 | 20231116 | 140900 | 9172688885 | 4745 | 4755 | 4755 | 4740 | 20047 |
| 314 | 20231116 | 140800 | 9077503220 | 4755 | 4755 | 4760 | 4750 | 7507 |
| 315 | 20231116 | 140700 | 9041808590 | 4755 | 4770 | 4770 | 4745 | 33774 |
| 316 | 20231116 | 140600 | 8881224345 | 4770 | 4775 | 4775 | 4760 | 10267 |
| 317 | 20231116 | 140500 | 8832276655 | 4765 | 4780 | 4780 | 4765 | 11486 |
| 318 | 20231116 | 140400 | 8777431250 | 4780 | 4785 | 4790 | 4775 | 11621 |
| 319 | 20231116 | 140300 | 8721877080 | 4790 | 4790 | 4790 | 4785 | 7234 |
| 320 | 20231116 | 140200 | 8687250205 | 4790 | 4800 | 4800 | 4790 | 15816 |
| 321 | 20231116 | 140100 | 8611455685 | 4800 | 4810 | 4810 | 4795 | 9808 |
| 322 | 20231116 | 140000 | 8564344550 | 4805 | 4810 | 4815 | 4805 | 4729 |
| 323 | 20231116 | 135900 | 8541597955 | 4810 | 4810 | 4810 | 4810 | 2086 |
| 324 | 20231116 | 135800 | 8531564295 | 4810 | 4810 | 4815 | 4810 | 1976 |
| 325 | 20231116 | 135700 | 8522053935 | 4815 | 4820 | 4820 | 4815 | 1350 |
| 326 | 20231116 | 135600 | 8515552355 | 4820 | 4815 | 4820 | 4810 | 1805 |
| 327 | 20231116 | 135500 | 8506861620 | 4815 | 4815 | 4820 | 4810 | 4317 |
| 328 | 20231116 | 135400 | 8486071665 | 4815 | 4810 | 4815 | 4805 | 2505 |
| 329 | 20231116 | 135300 | 8474022495 | 4805 | 4805 | 4805 | 4800 | 3491 |
| 330 | 20231116 | 135200 | 8457248250 | 4800 | 4800 | 4800 | 4795 | 12521 |
| 331 | 20231116 | 135100 | 8397194505 | 4805 | 4795 | 4805 | 4795 | 7983 |
| 332 | 20231116 | 135000 | 8358889965 | 4800 | 4800 | 4805 | 4795 | 2458 |
| 333 | 20231116 | 134900 | 8347091195 | 4800 | 4795 | 4800 | 4790 | 5791 |
| 334 | 20231116 | 134800 | 8319319135 | 4795 | 4795 | 4800 | 4790 | 8361 |
| 335 | 20231116 | 134700 | 8279235955 | 4800 | 4795 | 4805 | 4795 | 4633 |
| 336 | 20231116 | 134600 | 8257000550 | 4800 | 4800 | 4805 | 4795 | 8356 |
| 337 | 20231116 | 134500 | 8216892500 | 4805 | 4805 | 4805 | 4800 | 2055 |
| 338 | 20231116 | 134400 | 8207026570 | 4805 | 4800 | 4805 | 4800 | 4285 |
| 339 | 20231116 | 134300 | 8186452505 | 4795 | 4800 | 4805 | 4795 | 9449 |
| 340 | 20231116 | 134200 | 8141095255 | 4805 | 4805 | 4810 | 4800 | 5124 |
| 341 | 20231116 | 134100 | 8116471485 | 4810 | 4795 | 4810 | 4795 | 13097 |
| 342 | 20231116 | 134000 | 8053599840 | 4800 | 4805 | 4805 | 4795 | 32837 |
| 343 | 20231116 | 133900 | 7895977685 | 4805 | 4805 | 4810 | 4805 | 11721 |
| 344 | 20231116 | 133800 | 7839653145 | 4805 | 4825 | 4825 | 4805 | 22949 |
| 345 | 20231116 | 133700 | 7729193440 | 4825 | 4825 | 4830 | 4825 | 450 |
| 346 | 20231116 | 133600 | 7727020610 | 4830 | 4820 | 4835 | 4815 | 3423 |
| 347 | 20231116 | 133500 | 7710518265 | 4820 | 4825 | 4825 | 4820 | 504 |
| 348 | 20231116 | 133400 | 7708088710 | 4820 | 4820 | 4825 | 4820 | 3976 |
| 349 | 20231116 | 133300 | 7688923285 | 4820 | 4820 | 4825 | 4820 | 881 |
| 350 | 20231116 | 133200 | 7684676860 | 4820 | 4830 | 4830 | 4815 | 13072 |
| 351 | 20231116 | 133100 | 7621654925 | 4835 | 4840 | 4840 | 4825 | 1160 |
| 352 | 20231116 | 133000 | 7616050450 | 4840 | 4820 | 4840 | 4820 | 4235 |
| 353 | 20231116 | 132900 | 7595628135 | 4825 | 4835 | 4835 | 4825 | 9668 |
| 354 | 20231116 | 132800 | 7548969405 | 4835 | 4830 | 4835 | 4830 | 1374 |
| 355 | 20231116 | 132700 | 7542331455 | 4825 | 4830 | 4830 | 4825 | 4295 |
| 356 | 20231116 | 132600 | 7521600135 | 4830 | 4845 | 4845 | 4830 | 9025 |
| 357 | 20231116 | 132500 | 7477959755 | 4845 | 4840 | 4845 | 4840 | 381 |
| 358 | 20231116 | 132400 | 7476113915 | 4840 | 4845 | 4855 | 4840 | 1128 |
| 359 | 20231116 | 132300 | 7470647185 | 4845 | 4850 | 4850 | 4845 | 1197 |
| 360 | 20231116 | 132200 | 7464846915 | 4850 | 4850 | 4855 | 4850 | 467 |
| 361 | 20231116 | 132100 | 7462581765 | 4850 | 4850 | 4850 | 4845 | 482 |
| 362 | 20231116 | 132000 | 7460244565 | 4845 | 4840 | 4845 | 4840 | 1498 |
| 363 | 20231116 | 131900 | 7452987665 | 4840 | 4840 | 4840 | 4835 | 633 |
| 364 | 20231116 | 131800 | 7449924730 | 4840 | 4840 | 4840 | 4840 | 3614 |
| 365 | 20231116 | 131700 | 7432432970 | 4840 | 4835 | 4840 | 4835 | 1244 |
| 366 | 20231116 | 131600 | 7426416345 | 4840 | 4840 | 4840 | 4835 | 623 |
| 367 | 20231116 | 131500 | 7423402640 | 4835 | 4840 | 4840 | 4835 | 3259 |
| 368 | 20231116 | 131400 | 7407631820 | 4840 | 4840 | 4840 | 4835 | 570 |
| 369 | 20231116 | 131300 | 7404873060 | 4840 | 4845 | 4845 | 4830 | 2170 |
| 370 | 20231116 | 131200 | 7394385805 | 4845 | 4845 | 4845 | 4835 | 450 |
| 371 | 20231116 | 131100 | 7392208900 | 4845 | 4840 | 4850 | 4835 | 17779 |
| 372 | 20231116 | 131000 | 7306214675 | 4840 | 4850 | 4850 | 4840 | 6087 |
| 373 | 20231116 | 130900 | 7276735385 | 4850 | 4850 | 4850 | 4845 | 902 |
| 374 | 20231116 | 130800 | 7272362885 | 4845 | 4855 | 4855 | 4845 | 1806 |
| 375 | 20231116 | 130700 | 7263597205 | 4845 | 4845 | 4855 | 4845 | 609 |
| 376 | 20231116 | 130600 | 7260644770 | 4845 | 4855 | 4860 | 4845 | 1418 |
| 377 | 20231116 | 130500 | 7253771200 | 4855 | 4845 | 4855 | 4845 | 3209 |
| 378 | 20231116 | 130400 | 7238209925 | 4845 | 4845 | 4850 | 4845 | 2748 |
| 379 | 20231116 | 130300 | 7224892350 | 4845 | 4850 | 4850 | 4845 | 2747 |
| 380 | 20231116 | 130200 | 7211579800 | 4845 | 4850 | 4855 | 4845 | 1360 |
| 381 | 20231116 | 130100 | 7204985905 | 4850 | 4850 | 4850 | 4845 | 1714 |
| 382 | 20231116 | 130000 | 7196673040 | 4845 | 4845 | 4850 | 4845 | 575 |
| 383 | 20231116 | 125900 | 7193887115 | 4845 | 4840 | 4845 | 4840 | 478 |
| 384 | 20231116 | 125800 | 7191572555 | 4840 | 4850 | 4850 | 4840 | 537 |
| 385 | 20231116 | 125700 | 7188972175 | 4850 | 4845 | 4850 | 4845 | 2076 |
| 386 | 20231116 | 125600 | 7178909305 | 4845 | 4845 | 4850 | 4845 | 804 |
| 387 | 20231116 | 125500 | 7175013745 | 4840 | 4845 | 4845 | 4840 | 147 |
| 388 | 20231116 | 125400 | 7174302020 | 4845 | 4845 | 4845 | 4845 | 1954 |
| 389 | 20231116 | 125300 | 7164834890 | 4845 | 4830 | 4845 | 4830 | 14750 |
| 390 | 20231116 | 125200 | 7093536500 | 4835 | 4835 | 4840 | 4835 | 3766 |
| 391 | 20231116 | 125100 | 7075327150 | 4835 | 4835 | 4840 | 4835 | 2773 |
| 392 | 20231116 | 125000 | 7061918900 | 4840 | 4845 | 4845 | 4840 | 5544 |
| 393 | 20231116 | 124900 | 7035078415 | 4840 | 4840 | 4845 | 4840 | 860 |
| 394 | 20231116 | 124800 | 7030915865 | 4840 | 4835 | 4845 | 4835 | 5222 |
| 395 | 20231116 | 124700 | 7005662655 | 4845 | 4840 | 4845 | 4830 | 13172 |
| 396 | 20231116 | 124600 | 6941941900 | 4840 | 4855 | 4855 | 4840 | 16486 |
| 397 | 20231116 | 124500 | 6862055985 | 4850 | 4855 | 4860 | 4850 | 1485 |
| 398 | 20231116 | 124400 | 6854846175 | 4860 | 4855 | 4860 | 4855 | 4445 |
| 399 | 20231116 | 124300 | 6833254080 | 4855 | 4855 | 4860 | 4850 | 4494 |
| 400 | 20231116 | 124200 | 6811435635 | 4855 | 4850 | 4865 | 4850 | 2450 |
| 401 | 20231116 | 124100 | 6799542830 | 4855 | 4860 | 4865 | 4845 | 21867 |
| 402 | 20231116 | 124000 | 6693417265 | 4865 | 4870 | 4870 | 4865 | 44 |
| 403 | 20231116 | 123900 | 6693203200 | 4870 | 4870 | 4870 | 4865 | 1817 |
| 404 | 20231116 | 123800 | 6684363240 | 4875 | 4870 | 4875 | 4865 | 5112 |
| 405 | 20231116 | 123700 | 6659482710 | 4865 | 4865 | 4870 | 4865 | 2057 |
| 406 | 20231116 | 123600 | 6649475380 | 4865 | 4860 | 4865 | 4860 | 1456 |
| 407 | 20231116 | 123500 | 6642396440 | 4860 | 4860 | 4860 | 4860 | 735 |
| 408 | 20231116 | 123400 | 6638824340 | 4865 | 4865 | 4865 | 4860 | 1654 |
| 409 | 20231116 | 123300 | 6630781180 | 4865 | 4865 | 4865 | 4860 | 1961 |
| 410 | 20231116 | 123200 | 6621248140 | 4865 | 4860 | 4865 | 4860 | 5386 |
| 411 | 20231116 | 123100 | 6595062010 | 4865 | 4865 | 4870 | 4860 | 4996 |
| 412 | 20231116 | 123000 | 6570755470 | 4865 | 4865 | 4870 | 4865 | 786 |
| 413 | 20231116 | 122900 | 6566929440 | 4865 | 4880 | 4880 | 4865 | 23064 |
| 414 | 20231116 | 122800 | 6454679930 | 4880 | 4890 | 4890 | 4880 | 2046 |
| 415 | 20231116 | 122700 | 6444687515 | 4890 | 4890 | 4890 | 4885 | 784 |
| 416 | 20231116 | 122600 | 6440855755 | 4890 | 4885 | 4890 | 4885 | 1587 |
| 417 | 20231116 | 122500 | 6433098180 | 4885 | 4885 | 4885 | 4885 | 296 |
| 418 | 20231116 | 122400 | 6431652220 | 4885 | 4870 | 4885 | 4870 | 3282 |
| 419 | 20231116 | 122300 | 6415649740 | 4875 | 4875 | 4875 | 4870 | 642 |
| 420 | 20231116 | 122200 | 6412520090 | 4875 | 4865 | 4875 | 4865 | 1432 |
| 421 | 20231116 | 122100 | 6405541825 | 4865 | 4870 | 4875 | 4865 | 2123 |
| 422 | 20231116 | 122000 | 6395205700 | 4870 | 4875 | 4875 | 4870 | 3710 |
| 423 | 20231116 | 121900 | 6377137770 | 4875 | 4875 | 4875 | 4870 | 402 |
| 424 | 20231116 | 121800 | 6375178220 | 4870 | 4875 | 4880 | 4870 | 6262 |
| 425 | 20231116 | 121700 | 6344672470 | 4875 | 4880 | 4880 | 4870 | 4218 |
| 426 | 20231116 | 121600 | 6324106320 | 4880 | 4880 | 4885 | 4875 | 4294 |
| 427 | 20231116 | 121500 | 6303153550 | 4880 | 4885 | 4890 | 4880 | 2437 |
| 428 | 20231116 | 121400 | 6291254130 | 4885 | 4890 | 4890 | 4885 | 654 |
| 429 | 20231116 | 121300 | 6288056295 | 4895 | 4895 | 4900 | 4885 | 6797 |
| 430 | 20231116 | 121200 | 6254805805 | 4895 | 4895 | 4905 | 4890 | 7719 |
| 431 | 20231116 | 121100 | 6217007035 | 4890 | 4895 | 4900 | 4885 | 4162 |
| 432 | 20231116 | 121000 | 6196661205 | 4895 | 4885 | 4895 | 4880 | 2457 |
| 433 | 20231116 | 120900 | 6184644570 | 4885 | 4880 | 4885 | 4875 | 1111 |
| 434 | 20231116 | 120800 | 6179224385 | 4880 | 4885 | 4885 | 4875 | 402 |
| 435 | 20231116 | 120700 | 6177262665 | 4875 | 4870 | 4875 | 4870 | 2893 |
| 436 | 20231116 | 120600 | 6163173530 | 4870 | 4865 | 4870 | 4865 | 1833 |
| 437 | 20231116 | 120500 | 6154255935 | 4865 | 4870 | 4870 | 4860 | 7356 |
| 438 | 20231116 | 120400 | 6118465935 | 4870 | 4875 | 4875 | 4870 | 6140 |
| 439 | 20231116 | 120300 | 6088560215 | 4875 | 4885 | 4885 | 4875 | 7047 |
| 440 | 20231116 | 120200 | 6054182160 | 4890 | 4885 | 4890 | 4880 | 1070 |
| 441 | 20231116 | 120100 | 6048952950 | 4885 | 4885 | 4890 | 4880 | 1496 |
| 442 | 20231116 | 120000 | 6041647295 | 4895 | 4895 | 4895 | 4890 | 8040 |
| 443 | 20231116 | 115900 | 6002330190 | 4895 | 4890 | 4895 | 4890 | 616 |
| 444 | 20231116 | 115800 | 5999316910 | 4895 | 4895 | 4895 | 4890 | 684 |
| 445 | 20231116 | 115700 | 5995969260 | 4895 | 4885 | 4895 | 4880 | 3297 |
| 446 | 20231116 | 115600 | 5979852705 | 4890 | 4900 | 4900 | 4880 | 2370 |
| 447 | 20231116 | 115500 | 5968275450 | 4885 | 4905 | 4905 | 4885 | 15777 |
| 448 | 20231116 | 115400 | 5891070815 | 4900 | 4900 | 4900 | 4895 | 3757 |
| 449 | 20231116 | 115300 | 5872672485 | 4900 | 4900 | 4905 | 4900 | 2850 |
| 450 | 20231116 | 115200 | 5858703945 | 4905 | 4900 | 4905 | 4895 | 3112 |
| 451 | 20231116 | 115100 | 5843459365 | 4895 | 4900 | 4905 | 4895 | 1665 |
| 452 | 20231116 | 115000 | 5835300175 | 4900 | 4905 | 4910 | 4900 | 5044 |
| 453 | 20231116 | 114900 | 5810575310 | 4905 | 4905 | 4910 | 4900 | 3331 |
| 454 | 20231116 | 114800 | 5794234815 | 4910 | 4900 | 4915 | 4900 | 11444 |
| 455 | 20231116 | 114700 | 5738058985 | 4900 | 4905 | 4910 | 4895 | 820 |
| 456 | 20231116 | 114600 | 5734036140 | 4900 | 4900 | 4905 | 4895 | 960 |
| 457 | 20231116 | 114500 | 5729332755 | 4900 | 4900 | 4900 | 4890 | 631 |
| 458 | 20231116 | 114400 | 5726242095 | 4900 | 4900 | 4900 | 4895 | 420 |
| 459 | 20231116 | 114300 | 5724184245 | 4900 | 4885 | 4905 | 4885 | 4681 |
| 460 | 20231116 | 114200 | 5701253925 | 4885 | 4900 | 4900 | 4885 | 3562 |
| 461 | 20231116 | 114100 | 5683842000 | 4890 | 4895 | 4900 | 4890 | 1668 |
| 462 | 20231116 | 114000 | 5675677300 | 4895 | 4895 | 4895 | 4890 | 1323 |
| 463 | 20231116 | 113900 | 5669203940 | 4905 | 4890 | 4905 | 4880 | 9163 |
| 464 | 20231116 | 113800 | 5624434100 | 4890 | 4900 | 4900 | 4880 | 13521 |
| 465 | 20231116 | 113700 | 5558282880 | 4900 | 4900 | 4910 | 4895 | 16536 |
| 466 | 20231116 | 113600 | 5477205700 | 4905 | 4900 | 4915 | 4900 | 9898 |
| 467 | 20231116 | 113500 | 5428624165 | 4900 | 4900 | 4905 | 4895 | 2410 |
| 468 | 20231116 | 113400 | 5416811800 | 4900 | 4900 | 4905 | 4900 | 1797 |
| 469 | 20231116 | 113300 | 5408006450 | 4900 | 4890 | 4900 | 4890 | 1207 |
| 470 | 20231116 | 113200 | 5402104210 | 4885 | 4885 | 4885 | 4880 | 2725 |
| 471 | 20231116 | 113100 | 5388793625 | 4885 | 4885 | 4885 | 4880 | 3643 |
| 472 | 20231116 | 113000 | 5371001290 | 4885 | 4885 | 4885 | 4885 | 797 |
| 473 | 20231116 | 112900 | 5367107945 | 4880 | 4880 | 4885 | 4880 | 3787 |
| 474 | 20231116 | 112800 | 5348618530 | 4880 | 4885 | 4885 | 4880 | 1917 |
| 475 | 20231116 | 112700 | 5339257025 | 4890 | 4900 | 4900 | 4880 | 10284 |
| 476 | 20231116 | 112600 | 5288990970 | 4895 | 4910 | 4910 | 4895 | 6818 |
| 477 | 20231116 | 112500 | 5255554085 | 4910 | 4900 | 4910 | 4890 | 7684 |
| 478 | 20231116 | 112400 | 5217878445 | 4900 | 4900 | 4900 | 4890 | 2725 |
| 479 | 20231116 | 112300 | 5204530000 | 4895 | 4895 | 4900 | 4895 | 1277 |
| 480 | 20231116 | 112200 | 5198276960 | 4895 | 4910 | 4915 | 4895 | 7274 |
| 481 | 20231116 | 112100 | 5162620325 | 4910 | 4910 | 4915 | 4900 | 15790 |
| 482 | 20231116 | 112000 | 5085095650 | 4910 | 4900 | 4910 | 4900 | 11075 |
| 483 | 20231116 | 111900 | 5030757705 | 4895 | 4885 | 4900 | 4880 | 5302 |
| 484 | 20231116 | 111800 | 5004830310 | 4885 | 4885 | 4890 | 4885 | 1223 |
| 485 | 20231116 | 111700 | 4998855140 | 4885 | 4895 | 4895 | 4880 | 2226 |
| 486 | 20231116 | 111600 | 4987977345 | 4895 | 4895 | 4905 | 4890 | 13921 |
| 487 | 20231116 | 111500 | 4919790265 | 4895 | 4875 | 4895 | 4875 | 5520 |
| 488 | 20231116 | 111400 | 4892801560 | 4875 | 4885 | 4890 | 4875 | 3733 |
| 489 | 20231116 | 111300 | 4874565795 | 4890 | 4870 | 4890 | 4870 | 1774 |
| 490 | 20231116 | 111200 | 4865899835 | 4875 | 4895 | 4895 | 4870 | 10497 |
| 491 | 20231116 | 111100 | 4814739860 | 4900 | 4905 | 4905 | 4875 | 11781 |
| 492 | 20231116 | 111000 | 4757158200 | 4900 | 4900 | 4910 | 4895 | 10736 |
| 493 | 20231116 | 110900 | 4704524415 | 4900 | 4895 | 4900 | 4895 | 11436 |
| 494 | 20231116 | 110800 | 4648512455 | 4890 | 4880 | 4895 | 4880 | 15648 |
| 495 | 20231116 | 110700 | 4572023400 | 4880 | 4885 | 4885 | 4875 | 5221 |
| 496 | 20231116 | 110600 | 4546545605 | 4885 | 4880 | 4885 | 4880 | 3310 |
| 497 | 20231116 | 110500 | 4530386425 | 4880 | 4870 | 4880 | 4870 | 12640 |
| 498 | 20231116 | 110400 | 4468731400 | 4870 | 4870 | 4870 | 4870 | 2299 |
| 499 | 20231116 | 110300 | 4457535270 | 4870 | 4870 | 4875 | 4865 | 8323 |
| 500 | 20231116 | 110200 | 4417008220 | 4865 | 4865 | 4870 | 4860 | 5820 |
| 501 | 20231116 | 110100 | 4388693715 | 4870 | 4860 | 4875 | 4860 | 15187 |
| 502 | 20231116 | 110000 | 4314757875 | 4860 | 4850 | 4865 | 4850 | 9731 |
| 503 | 20231116 | 105900 | 4267497620 | 4845 | 4850 | 4850 | 4840 | 1366 |
| 504 | 20231116 | 105800 | 4260875440 | 4855 | 4855 | 4855 | 4840 | 1739 |
| 505 | 20231116 | 105700 | 4252449040 | 4840 | 4850 | 4860 | 4840 | 10114 |
| 506 | 20231116 | 105600 | 4203396440 | 4850 | 4845 | 4855 | 4845 | 2290 |
| 507 | 20231116 | 105500 | 4192294515 | 4850 | 4835 | 4850 | 4830 | 6605 |
| 508 | 20231116 | 105400 | 4160348590 | 4835 | 4840 | 4845 | 4835 | 3257 |
| 509 | 20231116 | 105300 | 4144589215 | 4840 | 4840 | 4845 | 4840 | 462 |
| 510 | 20231116 | 105200 | 4142351910 | 4840 | 4845 | 4850 | 4840 | 1339 |
| 511 | 20231116 | 105100 | 4135862915 | 4850 | 4845 | 4850 | 4845 | 2135 |
| 512 | 20231116 | 105000 | 4125518715 | 4845 | 4860 | 4860 | 4845 | 2691 |
| 513 | 20231116 | 104900 | 4112469345 | 4855 | 4860 | 4860 | 4855 | 3342 |
| 514 | 20231116 | 104800 | 4096237535 | 4860 | 4855 | 4860 | 4850 | 2812 |
| 515 | 20231116 | 104700 | 4082575550 | 4850 | 4845 | 4860 | 4845 | 11475 |
| 516 | 20231116 | 104600 | 4026897850 | 4845 | 4845 | 4845 | 4825 | 7545 |
| 517 | 20231116 | 104500 | 3990413180 | 4845 | 4840 | 4845 | 4835 | 3342 |
| 518 | 20231116 | 104400 | 3974237110 | 4840 | 4845 | 4845 | 4840 | 1971 |
| 519 | 20231116 | 104300 | 3964693055 | 4850 | 4850 | 4860 | 4850 | 9203 |
| 520 | 20231116 | 104200 | 3920029360 | 4855 | 4830 | 4855 | 4830 | 16302 |
| 521 | 20231116 | 104100 | 3841076085 | 4835 | 4820 | 4835 | 4815 | 14020 |
| 522 | 20231116 | 104000 | 3773400640 | 4820 | 4820 | 4835 | 4815 | 9584 |
| 523 | 20231116 | 103900 | 3727208940 | 4825 | 4835 | 4835 | 4810 | 25197 |
| 524 | 20231116 | 103800 | 3605952335 | 4835 | 4840 | 4840 | 4820 | 21588 |
| 525 | 20231116 | 103700 | 3501774450 | 4845 | 4840 | 4850 | 4830 | 5433 |
| 526 | 20231116 | 103600 | 3475497550 | 4845 | 4845 | 4855 | 4845 | 10235 |
| 527 | 20231116 | 103500 | 3425858330 | 4845 | 4840 | 4850 | 4830 | 14280 |
| 528 | 20231116 | 103400 | 3356791760 | 4840 | 4845 | 4850 | 4835 | 7130 |
| 529 | 20231116 | 103300 | 3322274085 | 4855 | 4850 | 4860 | 4845 | 7937 |
| 530 | 20231116 | 103200 | 3283793370 | 4850 | 4845 | 4855 | 4840 | 7100 |
| 531 | 20231116 | 103100 | 3249391635 | 4850 | 4860 | 4860 | 4840 | 14392 |
| 532 | 20231116 | 103000 | 3179609885 | 4855 | 4860 | 4860 | 4845 | 8247 |
| 533 | 20231116 | 102900 | 3139589835 | 4865 | 4870 | 4875 | 4860 | 6800 |
| 534 | 20231116 | 102800 | 3106477675 | 4870 | 4860 | 4875 | 4855 | 13059 |
| 535 | 20231116 | 102700 | 3043001025 | 4855 | 4865 | 4865 | 4855 | 3605 |
| 536 | 20231116 | 102600 | 3025480590 | 4865 | 4865 | 4870 | 4860 | 6609 |
| 537 | 20231116 | 102500 | 2993342220 | 4865 | 4875 | 4875 | 4860 | 6305 |
| 538 | 20231116 | 102400 | 2962638680 | 4875 | 4850 | 4875 | 4850 | 9018 |
| 539 | 20231116 | 102300 | 2918803970 | 4840 | 4840 | 4855 | 4835 | 26889 |
| 540 | 20231116 | 102200 | 2788628740 | 4840 | 4845 | 4855 | 4840 | 12351 |
| 541 | 20231116 | 102100 | 2728819305 | 4835 | 4855 | 4860 | 4835 | 26008 |
| 542 | 20231116 | 102000 | 2602891825 | 4855 | 4865 | 4865 | 4835 | 29266 |
| 543 | 20231116 | 101900 | 2461091585 | 4865 | 4860 | 4875 | 4860 | 5966 |
| 544 | 20231116 | 101800 | 2432066210 | 4865 | 4855 | 4875 | 4850 | 19231 |
| 545 | 20231116 | 101700 | 2338626660 | 4855 | 4880 | 4885 | 4850 | 12411 |
| 546 | 20231116 | 101600 | 2278157285 | 4880 | 4845 | 4880 | 4845 | 10926 |
| 547 | 20231116 | 101500 | 2224980880 | 4855 | 4850 | 4870 | 4810 | 31418 |
| 548 | 20231116 | 101400 | 2073061475 | 4845 | 4850 | 4870 | 4845 | 19074 |
| 549 | 20231116 | 101300 | 1980400425 | 4860 | 4870 | 4870 | 4845 | 24729 |
| 550 | 20231116 | 101200 | 1860337210 | 4870 | 4885 | 4895 | 4870 | 10211 |
| 551 | 20231116 | 101100 | 1810536525 | 4870 | 4895 | 4895 | 4870 | 24725 |
| 552 | 20231116 | 101000 | 1689956675 | 4890 | 4900 | 4905 | 4885 | 13142 |
| 553 | 20231116 | 100900 | 1625643135 | 4890 | 4915 | 4920 | 4890 | 24776 |
| 554 | 20231116 | 100800 | 1504030970 | 4915 | 4925 | 4930 | 4910 | 18060 |
| 555 | 20231116 | 100700 | 1415195860 | 4925 | 4915 | 4925 | 4895 | 20076 |
| 556 | 20231116 | 100600 | 1316636490 | 4920 | 4920 | 4925 | 4915 | 12712 |
| 557 | 20231116 | 100500 | 1254092300 | 4920 | 4870 | 4930 | 4865 | 36490 |
| 558 | 20231116 | 100400 | 1075159990 | 4870 | 4885 | 4890 | 4855 | 21007 |
| 559 | 20231116 | 100300 | 972744540 | 4890 | 4875 | 4910 | 4865 | 11141 |
| 560 | 20231116 | 100200 | 918321360 | 4875 | 4840 | 4880 | 4785 | 56803 |
| 561 | 20231116 | 100100 | 644305040 | 4835 | 4870 | 4875 | 4820 | 51470 |
| 562 | 20231116 | 100000 | 394667990 | 4870 | 4915 | 4920 | 4870 | 74168 |