32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 59293 |
| 3 | 20231116 | 193800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20231116 | 193700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20231116 | 193600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20231116 | 193500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20231116 | 193400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20231116 | 193300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20231116 | 193200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20231116 | 193100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20231116 | 193000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20231116 | 192900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20231116 | 192800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20231116 | 192700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20231116 | 192600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20231116 | 192500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20231116 | 192400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20231116 | 192300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20231116 | 192200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20231116 | 192100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20231116 | 192000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20231116 | 191900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20231116 | 191800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20231116 | 191700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20231116 | 191600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20231116 | 191500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20231116 | 191400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20231116 | 191300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20231116 | 191200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20231116 | 191100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20231116 | 191000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20231116 | 190900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 59293 |
| 33 | 20231116 | 190800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20231116 | 190700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20231116 | 190600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20231116 | 190500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20231116 | 190400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20231116 | 190300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20231116 | 190200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20231116 | 190100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20231116 | 190000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20231116 | 185900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20231116 | 185800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20231116 | 185700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20231116 | 185600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20231116 | 185500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20231116 | 185400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20231116 | 185300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20231116 | 185200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20231116 | 185100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20231116 | 185000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20231116 | 184900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20231116 | 184800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20231116 | 184700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20231116 | 184600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20231116 | 184500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20231116 | 184400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20231116 | 184300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20231116 | 184200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20231116 | 184100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20231116 | 184000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20231116 | 183900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 59293 |
| 63 | 20231116 | 183800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20231116 | 183700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20231116 | 183600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20231116 | 183500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20231116 | 183400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20231116 | 183300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20231116 | 183200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20231116 | 183100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20231116 | 183000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20231116 | 182900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20231116 | 182800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20231116 | 182700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20231116 | 182600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20231116 | 182500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20231116 | 182400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20231116 | 182300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20231116 | 182200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20231116 | 182100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20231116 | 182000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20231116 | 181900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20231116 | 181800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20231116 | 181700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20231116 | 181600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20231116 | 181500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20231116 | 181400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20231116 | 181300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20231116 | 181200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20231116 | 181100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20231116 | 181000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20231116 | 180900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 59293 |
| 93 | 20231116 | 180800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20231116 | 180700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20231116 | 180600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20231116 | 180500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20231116 | 180400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20231116 | 180300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20231116 | 180200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20231116 | 180100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20231116 | 180000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20231116 | 175900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20231116 | 175800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20231116 | 175700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20231116 | 175600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20231116 | 175500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20231116 | 175400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20231116 | 175300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20231116 | 175200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20231116 | 175100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20231116 | 175000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20231116 | 174900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20231116 | 174800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20231116 | 174700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20231116 | 174600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20231116 | 174500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20231116 | 174400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20231116 | 174300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20231116 | 174200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20231116 | 174100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20231116 | 174000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20231116 | 173900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 59293 |
| 123 | 20231116 | 173800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20231116 | 173700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20231116 | 173600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20231116 | 173500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20231116 | 173400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20231116 | 173300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20231116 | 173200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20231116 | 173100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20231116 | 173000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20231116 | 172900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20231116 | 172800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20231116 | 172700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20231116 | 172600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20231116 | 172500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20231116 | 172400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20231116 | 172300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20231116 | 172200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20231116 | 172100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20231116 | 172000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20231116 | 171900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20231116 | 171800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20231116 | 171700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20231116 | 171600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20231116 | 171500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20231116 | 171400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20231116 | 171300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20231116 | 171200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20231116 | 171100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20231116 | 171000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20231116 | 170900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 59293 |
| 153 | 20231116 | 170800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20231116 | 170700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20231116 | 170600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20231116 | 170500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20231116 | 170400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20231116 | 170300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20231116 | 170200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20231116 | 170100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20231116 | 170000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20231116 | 165900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20231116 | 165800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20231116 | 165700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20231116 | 165600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20231116 | 165500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20231116 | 165400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20231116 | 165300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20231116 | 165200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20231116 | 165100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20231116 | 165000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20231116 | 164900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20231116 | 164800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20231116 | 164700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20231116 | 164600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20231116 | 164500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20231116 | 164400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20231116 | 164300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20231116 | 164200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20231116 | 164100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20231116 | 164000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20231116 | 163900 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 59293 |
| 183 | 20231116 | 163800 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20231116 | 163700 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20231116 | 163600 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20231116 | 163500 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20231116 | 163400 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20231116 | 163300 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20231116 | 163200 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20231116 | 163100 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20231116 | 163000 | 84221657750 | 31100 | 31100 | 31100 | 31100 | 59293 |
| 192 | 20231116 | 162900 | 82377645450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 193 | 20231116 | 162800 | 82377645450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 194 | 20231116 | 162700 | 82377645450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 195 | 20231116 | 162600 | 82377645450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 196 | 20231116 | 162500 | 82377645450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 197 | 20231116 | 162400 | 82377645450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 198 | 20231116 | 162300 | 82377645450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 199 | 20231116 | 162200 | 82377645450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 200 | 20231116 | 162100 | 82377645450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 201 | 20231116 | 162000 | 82377645450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 202 | 20231116 | 161900 | 82377645450 | 31150 | 31200 | 31250 | 31150 | 4148 |
| 203 | 20231116 | 161800 | 82248221150 | 31200 | 31150 | 31200 | 31150 | 7984 |
| 204 | 20231116 | 161700 | 81999195600 | 31150 | 31150 | 31200 | 31150 | 2664 |
| 205 | 20231116 | 161600 | 81916174550 | 31150 | 31200 | 31250 | 31150 | 9893 |
| 206 | 20231116 | 161500 | 81607620700 | 31200 | 31200 | 31250 | 31200 | 8026 |
| 207 | 20231116 | 161400 | 81357199600 | 31250 | 31250 | 31300 | 31200 | 11560 |
| 208 | 20231116 | 161300 | 80995916600 | 31250 | 31250 | 31300 | 31250 | 1257 |
| 209 | 20231116 | 161200 | 80956627850 | 31250 | 31300 | 31350 | 31250 | 5252 |
| 210 | 20231116 | 161100 | 80792259700 | 31300 | 31300 | 31350 | 31300 | 798 |
| 211 | 20231116 | 161000 | 80767277100 | 31350 | 31300 | 31350 | 31250 | 5713 |
| 212 | 20231116 | 160900 | 80588465600 | 31350 | 31250 | 31350 | 31250 | 5008 |
| 213 | 20231116 | 160800 | 80431762200 | 31250 | 31250 | 31300 | 31250 | 1383 |
| 214 | 20231116 | 160700 | 80388529600 | 31300 | 31300 | 31350 | 31250 | 4042 |
| 215 | 20231116 | 160600 | 80262012400 | 31300 | 31300 | 31350 | 31300 | 3869 |
| 216 | 20231116 | 160500 | 80140911300 | 31300 | 31300 | 31350 | 31300 | 1084 |
| 217 | 20231116 | 160400 | 80106977150 | 31350 | 31300 | 31350 | 31300 | 1860 |
| 218 | 20231116 | 160300 | 80048754250 | 31300 | 31300 | 31350 | 31300 | 1081 |
| 219 | 20231116 | 160200 | 80014908550 | 31300 | 31250 | 31350 | 31250 | 2912 |
| 220 | 20231116 | 160100 | 79923779000 | 31250 | 31300 | 31300 | 31250 | 2360 |
| 221 | 20231116 | 160000 | 79849963250 | 31300 | 31250 | 31350 | 31250 | 1947 |
| 222 | 20231116 | 155900 | 79789044800 | 31300 | 31250 | 31350 | 31250 | 5927 |
| 223 | 20231116 | 155800 | 79603651650 | 31250 | 31300 | 31300 | 31250 | 2823 |
| 224 | 20231116 | 155700 | 79515371700 | 31250 | 31350 | 31350 | 31250 | 5658 |
| 225 | 20231116 | 155600 | 79338525400 | 31300 | 31350 | 31350 | 31250 | 8356 |
| 226 | 20231116 | 155500 | 79077001700 | 31300 | 31400 | 31400 | 31300 | 9056 |
| 227 | 20231116 | 155400 | 78793417100 | 31400 | 31350 | 31400 | 31350 | 4327 |
| 228 | 20231116 | 155300 | 78657755200 | 31350 | 31400 | 31400 | 31350 | 1943 |
| 229 | 20231116 | 155200 | 78596829650 | 31400 | 31350 | 31400 | 31300 | 3959 |
| 230 | 20231116 | 155100 | 78472761000 | 31300 | 31350 | 31400 | 31300 | 6855 |
| 231 | 20231116 | 155000 | 78257842600 | 31400 | 31350 | 31400 | 31350 | 2512 |
| 232 | 20231116 | 154900 | 78179085500 | 31350 | 31350 | 31400 | 31350 | 1830 |
| 233 | 20231116 | 154800 | 78121704550 | 31400 | 31350 | 31400 | 31350 | 2484 |
| 234 | 20231116 | 154700 | 78043816900 | 31400 | 31350 | 31400 | 31300 | 14566 |
| 235 | 20231116 | 154600 | 77587172050 | 31400 | 31350 | 31400 | 31350 | 2504 |
| 236 | 20231116 | 154500 | 77508637050 | 31400 | 31400 | 31400 | 31350 | 2870 |
| 237 | 20231116 | 154400 | 77418650700 | 31350 | 31350 | 31400 | 31350 | 1233 |
| 238 | 20231116 | 154300 | 77379993150 | 31350 | 31400 | 31400 | 31350 | 2438 |
| 239 | 20231116 | 154200 | 77303552000 | 31450 | 31400 | 31450 | 31350 | 3804 |
| 240 | 20231116 | 154100 | 77184101750 | 31400 | 31400 | 31450 | 31350 | 3816 |
| 241 | 20231116 | 154000 | 77064283850 | 31450 | 31400 | 31450 | 31400 | 2748 |
| 242 | 20231116 | 153900 | 76977907650 | 31450 | 31400 | 31450 | 31400 | 1107 |
| 243 | 20231116 | 153800 | 76943138800 | 31450 | 31450 | 31450 | 31400 | 1529 |
| 244 | 20231116 | 153700 | 76895119150 | 31400 | 31400 | 31450 | 31400 | 3091 |
| 245 | 20231116 | 153600 | 76798035000 | 31450 | 31400 | 31450 | 31350 | 4430 |
| 246 | 20231116 | 153500 | 76658936100 | 31400 | 31450 | 31450 | 31400 | 6103 |
| 247 | 20231116 | 153400 | 76467297450 | 31400 | 31400 | 31450 | 31400 | 2289 |
| 248 | 20231116 | 153300 | 76395417950 | 31450 | 31400 | 31450 | 31400 | 1421 |
| 249 | 20231116 | 153200 | 76350792600 | 31400 | 31450 | 31450 | 31400 | 1150 |
| 250 | 20231116 | 153100 | 76314679950 | 31450 | 31400 | 31450 | 31400 | 980 |
| 251 | 20231116 | 153000 | 76283893050 | 31400 | 31350 | 31450 | 31350 | 2513 |
| 252 | 20231116 | 152900 | 76205041500 | 31350 | 31400 | 31400 | 31350 | 876 |
| 253 | 20231116 | 152800 | 76177548550 | 31450 | 31400 | 31450 | 31400 | 1735 |
| 254 | 20231116 | 152700 | 76123062800 | 31450 | 31400 | 31450 | 31350 | 2138 |
| 255 | 20231116 | 152600 | 76055950300 | 31400 | 31350 | 31400 | 31350 | 2152 |
| 256 | 20231116 | 152500 | 75988452150 | 31400 | 31350 | 31400 | 31350 | 1335 |
| 257 | 20231116 | 152400 | 75946582450 | 31400 | 31400 | 31400 | 31350 | 1468 |
| 258 | 20231116 | 152300 | 75900513950 | 31350 | 31350 | 31400 | 31350 | 1056 |
| 259 | 20231116 | 152200 | 75867391000 | 31400 | 31400 | 31450 | 31350 | 4023 |
| 260 | 20231116 | 152100 | 75741072300 | 31400 | 31450 | 31450 | 31400 | 987 |
| 261 | 20231116 | 152000 | 75710056800 | 31450 | 31450 | 31450 | 31400 | 2359 |
| 262 | 20231116 | 151900 | 75635966300 | 31400 | 31400 | 31450 | 31400 | 4561 |
| 263 | 20231116 | 151800 | 75492737300 | 31450 | 31450 | 31500 | 31400 | 4071 |
| 264 | 20231116 | 151700 | 75364737650 | 31450 | 31500 | 31550 | 31450 | 2326 |
| 265 | 20231116 | 151600 | 75291525950 | 31450 | 31500 | 31550 | 31450 | 4603 |
| 266 | 20231116 | 151500 | 75146559800 | 31500 | 31500 | 31550 | 31450 | 10319 |
| 267 | 20231116 | 151400 | 74821553800 | 31550 | 31550 | 31550 | 31500 | 3407 |
| 268 | 20231116 | 151300 | 74714189700 | 31500 | 31550 | 31550 | 31500 | 4864 |
| 269 | 20231116 | 151200 | 74560791300 | 31500 | 31550 | 31550 | 31500 | 3518 |
| 270 | 20231116 | 151100 | 74449862750 | 31550 | 31550 | 31550 | 31500 | 1196 |
| 271 | 20231116 | 151000 | 74412167350 | 31550 | 31500 | 31550 | 31450 | 7793 |
| 272 | 20231116 | 150900 | 74166709150 | 31450 | 31400 | 31500 | 31400 | 7454 |
| 273 | 20231116 | 150800 | 73932291650 | 31400 | 31450 | 31450 | 31400 | 3598 |
| 274 | 20231116 | 150700 | 73819153300 | 31400 | 31350 | 31450 | 31350 | 3087 |
| 275 | 20231116 | 150600 | 73722227850 | 31400 | 31400 | 31400 | 31350 | 12783 |
| 276 | 20231116 | 150500 | 73321439800 | 31400 | 31400 | 31450 | 31350 | 6330 |
| 277 | 20231116 | 150400 | 73122716550 | 31450 | 31400 | 31450 | 31400 | 5755 |
| 278 | 20231116 | 150300 | 72941944700 | 31450 | 31450 | 31500 | 31400 | 9578 |
| 279 | 20231116 | 150200 | 72640753900 | 31450 | 31450 | 31500 | 31450 | 2119 |
| 280 | 20231116 | 150100 | 72574090650 | 31500 | 31500 | 31500 | 31450 | 2492 |
| 281 | 20231116 | 150000 | 72495670200 | 31450 | 31450 | 31500 | 31450 | 1442 |
| 282 | 20231116 | 145900 | 72450309900 | 31450 | 31500 | 31550 | 31450 | 7472 |
| 283 | 20231116 | 145800 | 72214949600 | 31550 | 31550 | 31600 | 31500 | 7450 |
| 284 | 20231116 | 145700 | 71979961050 | 31550 | 31550 | 31600 | 31550 | 8517 |
| 285 | 20231116 | 145600 | 71710850350 | 31600 | 31600 | 31600 | 31550 | 3669 |
| 286 | 20231116 | 145500 | 71594942950 | 31550 | 31550 | 31600 | 31500 | 7604 |
| 287 | 20231116 | 145400 | 71355045550 | 31550 | 31600 | 31650 | 31500 | 19428 |
| 288 | 20231116 | 145300 | 70742027850 | 31650 | 31500 | 31650 | 31500 | 9572 |
| 289 | 20231116 | 145200 | 70439701850 | 31500 | 31550 | 31550 | 31500 | 2594 |
| 290 | 20231116 | 145100 | 70357948900 | 31550 | 31550 | 31550 | 31500 | 4328 |
| 291 | 20231116 | 145000 | 70221543550 | 31550 | 31600 | 31600 | 31500 | 7091 |
| 292 | 20231116 | 144900 | 69997770300 | 31600 | 31600 | 31600 | 31550 | 5881 |
| 293 | 20231116 | 144800 | 69812098250 | 31550 | 31550 | 31600 | 31550 | 1198 |
| 294 | 20231116 | 144700 | 69774290950 | 31550 | 31600 | 31600 | 31550 | 529 |
| 295 | 20231116 | 144600 | 69757597600 | 31550 | 31550 | 31600 | 31500 | 8698 |
| 296 | 20231116 | 144500 | 69483135050 | 31550 | 31600 | 31600 | 31550 | 1803 |
| 297 | 20231116 | 144400 | 69426201250 | 31600 | 31600 | 31650 | 31600 | 3859 |
| 298 | 20231116 | 144300 | 69304229650 | 31650 | 31600 | 31650 | 31600 | 3121 |
| 299 | 20231116 | 144200 | 69205599800 | 31600 | 31600 | 31650 | 31600 | 5503 |
| 300 | 20231116 | 144100 | 69031579300 | 31600 | 31650 | 31650 | 31600 | 4531 |
| 301 | 20231116 | 144000 | 68888387550 | 31600 | 31650 | 31650 | 31600 | 6785 |
| 302 | 20231116 | 143900 | 68673664300 | 31650 | 31600 | 31650 | 31600 | 10350 |
| 303 | 20231116 | 143800 | 68346124200 | 31600 | 31550 | 31650 | 31550 | 14556 |
| 304 | 20231116 | 143700 | 67886222500 | 31550 | 31600 | 31600 | 31550 | 2278 |
| 305 | 20231116 | 143600 | 67814328600 | 31550 | 31550 | 31600 | 31500 | 11803 |
| 306 | 20231116 | 143500 | 67441951350 | 31550 | 31500 | 31550 | 31450 | 2477 |
| 307 | 20231116 | 143400 | 67363925950 | 31450 | 31450 | 31550 | 31450 | 5698 |
| 308 | 20231116 | 143300 | 67184537650 | 31500 | 31450 | 31500 | 31400 | 12786 |
| 309 | 20231116 | 143200 | 66782452350 | 31450 | 31400 | 31450 | 31350 | 7789 |
| 310 | 20231116 | 143100 | 66537576250 | 31400 | 31400 | 31450 | 31350 | 4492 |
| 311 | 20231116 | 143000 | 66396553400 | 31400 | 31450 | 31500 | 31350 | 11273 |
| 312 | 20231116 | 142900 | 66042517300 | 31450 | 31450 | 31500 | 31400 | 5785 |
| 313 | 20231116 | 142800 | 65860580350 | 31450 | 31500 | 31500 | 31450 | 2413 |
| 314 | 20231116 | 142700 | 65784670200 | 31500 | 31450 | 31500 | 31400 | 12617 |
| 315 | 20231116 | 142600 | 65387831200 | 31450 | 31450 | 31500 | 31450 | 2159 |
| 316 | 20231116 | 142500 | 65319920700 | 31450 | 31500 | 31500 | 31450 | 4219 |
| 317 | 20231116 | 142400 | 65187181100 | 31450 | 31500 | 31550 | 31450 | 8962 |
| 318 | 20231116 | 142300 | 64904803450 | 31550 | 31550 | 31550 | 31500 | 5603 |
| 319 | 20231116 | 142200 | 64728147200 | 31550 | 31550 | 31600 | 31500 | 14916 |
| 320 | 20231116 | 142100 | 64257536850 | 31600 | 31550 | 31600 | 31500 | 8030 |
| 321 | 20231116 | 142000 | 64004099950 | 31550 | 31450 | 31600 | 31450 | 37313 |
| 322 | 20231116 | 141900 | 62827585300 | 31500 | 31400 | 31500 | 31400 | 10330 |
| 323 | 20231116 | 141800 | 62502739800 | 31400 | 31400 | 31450 | 31350 | 2983 |
| 324 | 20231116 | 141700 | 62409030500 | 31400 | 31400 | 31450 | 31350 | 5559 |
| 325 | 20231116 | 141600 | 62234434550 | 31400 | 31450 | 31450 | 31400 | 3159 |
| 326 | 20231116 | 141500 | 62135118200 | 31450 | 31450 | 31500 | 31400 | 8928 |
| 327 | 20231116 | 141400 | 61854473450 | 31400 | 31400 | 31450 | 31350 | 8126 |
| 328 | 20231116 | 141300 | 61599361200 | 31400 | 31350 | 31450 | 31300 | 12377 |
| 329 | 20231116 | 141200 | 61210966400 | 31300 | 31300 | 31350 | 31250 | 2801 |
| 330 | 20231116 | 141100 | 61123325600 | 31300 | 31250 | 31350 | 31250 | 6176 |
| 331 | 20231116 | 141000 | 60930030850 | 31250 | 31200 | 31300 | 31150 | 8089 |
| 332 | 20231116 | 140900 | 60677346500 | 31200 | 31150 | 31250 | 31150 | 2200 |
| 333 | 20231116 | 140800 | 60608715300 | 31200 | 31150 | 31200 | 31150 | 1756 |
| 334 | 20231116 | 140700 | 60553995900 | 31150 | 31150 | 31200 | 31150 | 4360 |
| 335 | 20231116 | 140600 | 60418147800 | 31150 | 31200 | 31250 | 31150 | 2852 |
| 336 | 20231116 | 140500 | 60329247000 | 31200 | 31250 | 31250 | 31200 | 5170 |
| 337 | 20231116 | 140400 | 60167939400 | 31250 | 31250 | 31250 | 31200 | 1982 |
| 338 | 20231116 | 140300 | 60106069050 | 31200 | 31250 | 31250 | 31200 | 487 |
| 339 | 20231116 | 140200 | 60090868650 | 31200 | 31250 | 31250 | 31200 | 2688 |
| 340 | 20231116 | 140100 | 60006959900 | 31250 | 31250 | 31300 | 31200 | 3022 |
| 341 | 20231116 | 140000 | 59912520450 | 31300 | 31250 | 31300 | 31200 | 1684 |
| 342 | 20231116 | 135900 | 59859896500 | 31250 | 31250 | 31300 | 31200 | 1873 |
| 343 | 20231116 | 135800 | 59801390250 | 31300 | 31200 | 31300 | 31200 | 2152 |
| 344 | 20231116 | 135700 | 59734183900 | 31300 | 31100 | 31300 | 31100 | 17432 |
| 345 | 20231116 | 135600 | 59190874950 | 31150 | 31150 | 31150 | 31100 | 1644 |
| 346 | 20231116 | 135500 | 59139709050 | 31100 | 31100 | 31200 | 31100 | 1509 |
| 347 | 20231116 | 135400 | 59092715750 | 31150 | 31150 | 31150 | 31100 | 1905 |
| 348 | 20231116 | 135300 | 59033413150 | 31150 | 31100 | 31200 | 31100 | 1128 |
| 349 | 20231116 | 135200 | 58998292350 | 31150 | 31150 | 31200 | 31100 | 2197 |
| 350 | 20231116 | 135100 | 58929892600 | 31150 | 31050 | 31150 | 31050 | 1786 |
| 351 | 20231116 | 135000 | 58874347600 | 31050 | 31050 | 31100 | 31050 | 1189 |
| 352 | 20231116 | 134900 | 58837403450 | 31100 | 31050 | 31100 | 31050 | 1581 |
| 353 | 20231116 | 134800 | 58788282900 | 31050 | 31000 | 31100 | 31000 | 3173 |
| 354 | 20231116 | 134700 | 58689848400 | 31050 | 31100 | 31100 | 31000 | 1631 |
| 355 | 20231116 | 134600 | 58639215650 | 31050 | 31100 | 31150 | 31000 | 2582 |
| 356 | 20231116 | 134500 | 58558975650 | 31100 | 31100 | 31150 | 31100 | 5476 |
| 357 | 20231116 | 134400 | 58388642450 | 31100 | 31150 | 31150 | 31100 | 501 |
| 358 | 20231116 | 134300 | 58373039700 | 31150 | 31150 | 31150 | 31100 | 1744 |
| 359 | 20231116 | 134200 | 58318788700 | 31150 | 31050 | 31150 | 31050 | 2099 |
| 360 | 20231116 | 134100 | 58253527700 | 31050 | 31000 | 31100 | 30950 | 5394 |
| 361 | 20231116 | 134000 | 58086200500 | 30950 | 31000 | 31000 | 30900 | 15613 |
| 362 | 20231116 | 133900 | 57602967100 | 31000 | 31000 | 31000 | 30950 | 22189 |
| 363 | 20231116 | 133800 | 56915303400 | 31000 | 31100 | 31100 | 31000 | 15003 |
| 364 | 20231116 | 133700 | 56449474600 | 31050 | 31100 | 31100 | 31050 | 1641 |
| 365 | 20231116 | 133600 | 56398477500 | 31050 | 31100 | 31100 | 31050 | 1036 |
| 366 | 20231116 | 133500 | 56366291850 | 31100 | 31100 | 31150 | 31100 | 3130 |
| 367 | 20231116 | 133400 | 56268946000 | 31100 | 31150 | 31150 | 31100 | 5043 |
| 368 | 20231116 | 133300 | 56112102650 | 31150 | 31150 | 31150 | 31100 | 727 |
| 369 | 20231116 | 133200 | 56089485650 | 31100 | 31150 | 31150 | 31100 | 5008 |
| 370 | 20231116 | 133100 | 55933711950 | 31100 | 31150 | 31200 | 31100 | 1173 |
| 371 | 20231116 | 133000 | 55897200300 | 31150 | 31150 | 31200 | 31100 | 3018 |
| 372 | 20231116 | 132900 | 55803208450 | 31150 | 31150 | 31200 | 31150 | 1149 |
| 373 | 20231116 | 132800 | 55767395050 | 31150 | 31150 | 31200 | 31150 | 4080 |
| 374 | 20231116 | 132700 | 55640298700 | 31200 | 31200 | 31200 | 31150 | 704 |
| 375 | 20231116 | 132600 | 55618354450 | 31200 | 31150 | 31250 | 31150 | 2364 |
| 376 | 20231116 | 132500 | 55544606000 | 31200 | 31250 | 31250 | 31150 | 2599 |
| 377 | 20231116 | 132400 | 55463509600 | 31250 | 31250 | 31250 | 31200 | 1513 |
| 378 | 20231116 | 132300 | 55416260100 | 31250 | 31150 | 31300 | 31150 | 6166 |
| 379 | 20231116 | 132200 | 55223733950 | 31200 | 31150 | 31200 | 31150 | 1481 |
| 380 | 20231116 | 132100 | 55177590850 | 31150 | 31150 | 31200 | 31150 | 822 |
| 381 | 20231116 | 132000 | 55151977750 | 31150 | 31150 | 31200 | 31100 | 1835 |
| 382 | 20231116 | 131900 | 55094846050 | 31100 | 31100 | 31150 | 31100 | 1428 |
| 383 | 20231116 | 131800 | 55050428450 | 31150 | 31150 | 31150 | 31100 | 4384 |
| 384 | 20231116 | 131700 | 54914059550 | 31150 | 31100 | 31150 | 31100 | 788 |
| 385 | 20231116 | 131600 | 54889540300 | 31100 | 31150 | 31150 | 31100 | 1698 |
| 386 | 20231116 | 131500 | 54836702750 | 31100 | 31150 | 31150 | 31100 | 1237 |
| 387 | 20231116 | 131400 | 54798203100 | 31150 | 31100 | 31150 | 31050 | 1405 |
| 388 | 20231116 | 131300 | 54754506550 | 31100 | 31050 | 31100 | 31050 | 1961 |
| 389 | 20231116 | 131200 | 54693545800 | 31050 | 31100 | 31100 | 31050 | 3018 |
| 390 | 20231116 | 131100 | 54599834150 | 31100 | 31100 | 31150 | 31050 | 6008 |
| 391 | 20231116 | 131000 | 54412983600 | 31100 | 31150 | 31150 | 31100 | 602 |
| 392 | 20231116 | 130900 | 54394260550 | 31150 | 31100 | 31150 | 31100 | 1649 |
| 393 | 20231116 | 130800 | 54342972200 | 31150 | 31100 | 31150 | 31100 | 1427 |
| 394 | 20231116 | 130700 | 54298580850 | 31150 | 31100 | 31150 | 31050 | 2094 |
| 395 | 20231116 | 130600 | 54233513850 | 31100 | 31100 | 31100 | 31050 | 510 |
| 396 | 20231116 | 130500 | 54217663150 | 31100 | 31100 | 31100 | 31050 | 1926 |
| 397 | 20231116 | 130400 | 54157799050 | 31050 | 31100 | 31100 | 31050 | 842 |
| 398 | 20231116 | 130300 | 54131635400 | 31050 | 31050 | 31100 | 31050 | 730 |
| 399 | 20231116 | 130200 | 54108951950 | 31050 | 31150 | 31150 | 31050 | 5120 |
| 400 | 20231116 | 130100 | 53949741050 | 31100 | 31100 | 31150 | 31100 | 1086 |
| 401 | 20231116 | 130000 | 53915953500 | 31100 | 31150 | 31150 | 31100 | 3448 |
| 402 | 20231116 | 125900 | 53808719500 | 31100 | 31050 | 31150 | 31050 | 4509 |
| 403 | 20231116 | 125800 | 53668597100 | 31100 | 31200 | 31200 | 31050 | 18240 |
| 404 | 20231116 | 125700 | 53101056500 | 31150 | 31200 | 31200 | 31150 | 1803 |
| 405 | 20231116 | 125600 | 53044870350 | 31150 | 31200 | 31200 | 31150 | 795 |
| 406 | 20231116 | 125500 | 53020101900 | 31150 | 31200 | 31200 | 31150 | 1436 |
| 407 | 20231116 | 125400 | 52975337600 | 31200 | 31200 | 31200 | 31150 | 921 |
| 408 | 20231116 | 125300 | 52946638800 | 31150 | 31150 | 31200 | 31100 | 4837 |
| 409 | 20231116 | 125200 | 52795970600 | 31150 | 31200 | 31200 | 31150 | 5220 |
| 410 | 20231116 | 125100 | 52633141000 | 31200 | 31250 | 31300 | 31200 | 2561 |
| 411 | 20231116 | 125000 | 52553145000 | 31250 | 31250 | 31300 | 31250 | 1187 |
| 412 | 20231116 | 124900 | 52516035250 | 31300 | 31300 | 31350 | 31250 | 4152 |
| 413 | 20231116 | 124800 | 52386065400 | 31300 | 31300 | 31350 | 31300 | 1443 |
| 414 | 20231116 | 124700 | 52340879800 | 31300 | 31350 | 31350 | 31300 | 4169 |
| 415 | 20231116 | 124600 | 52210310750 | 31300 | 31350 | 31350 | 31300 | 2419 |
| 416 | 20231116 | 124500 | 52134512850 | 31350 | 31300 | 31350 | 31300 | 754 |
| 417 | 20231116 | 124400 | 52110903500 | 31300 | 31350 | 31400 | 31300 | 5460 |
| 418 | 20231116 | 124300 | 51939738800 | 31350 | 31350 | 31400 | 31350 | 2667 |
| 419 | 20231116 | 124200 | 51856124750 | 31350 | 31350 | 31400 | 31350 | 1450 |
| 420 | 20231116 | 124100 | 51810652250 | 31350 | 31400 | 31400 | 31350 | 7665 |
| 421 | 20231116 | 124000 | 51570006500 | 31400 | 31350 | 31400 | 31350 | 1277 |
| 422 | 20231116 | 123900 | 51529969800 | 31350 | 31350 | 31400 | 31300 | 5210 |
| 423 | 20231116 | 123800 | 51366659850 | 31350 | 31350 | 31450 | 31300 | 7490 |
| 424 | 20231116 | 123700 | 51131528850 | 31300 | 31300 | 31350 | 31300 | 2799 |
| 425 | 20231116 | 123600 | 51043800050 | 31300 | 31350 | 31350 | 31300 | 2040 |
| 426 | 20231116 | 123500 | 50979872200 | 31300 | 31150 | 31350 | 31150 | 10631 |
| 427 | 20231116 | 123400 | 50647329750 | 31150 | 31150 | 31200 | 31100 | 2433 |
| 428 | 20231116 | 123300 | 50571580500 | 31100 | 31150 | 31200 | 31100 | 5405 |
| 429 | 20231116 | 123200 | 50403225200 | 31150 | 31200 | 31200 | 31150 | 1648 |
| 430 | 20231116 | 123100 | 50351843100 | 31150 | 31150 | 31200 | 31150 | 973 |
| 431 | 20231116 | 123000 | 50321531150 | 31150 | 31200 | 31200 | 31150 | 3484 |
| 432 | 20231116 | 122900 | 50212849600 | 31200 | 31200 | 31250 | 31200 | 1078 |
| 433 | 20231116 | 122800 | 50179196800 | 31250 | 31250 | 31250 | 31200 | 1485 |
| 434 | 20231116 | 122700 | 50132837500 | 31200 | 31200 | 31250 | 31200 | 1378 |
| 435 | 20231116 | 122600 | 50089818750 | 31200 | 31200 | 31250 | 31200 | 1436 |
| 436 | 20231116 | 122500 | 50044987750 | 31200 | 31200 | 31250 | 31200 | 1276 |
| 437 | 20231116 | 122400 | 50005137100 | 31250 | 31250 | 31250 | 31200 | 1694 |
| 438 | 20231116 | 122300 | 49952259400 | 31250 | 31100 | 31250 | 31100 | 1814 |
| 439 | 20231116 | 122200 | 49895640550 | 31100 | 31100 | 31200 | 31050 | 4939 |
| 440 | 20231116 | 122100 | 49741855050 | 31050 | 31050 | 31100 | 31050 | 893 |
| 441 | 20231116 | 122000 | 49714126350 | 31100 | 31100 | 31100 | 31050 | 2620 |
| 442 | 20231116 | 121900 | 49632769350 | 31050 | 31050 | 31100 | 31050 | 3180 |
| 443 | 20231116 | 121800 | 49534025250 | 31100 | 31050 | 31100 | 31050 | 2748 |
| 444 | 20231116 | 121700 | 49448694400 | 31050 | 31100 | 31100 | 31050 | 3072 |
| 445 | 20231116 | 121600 | 49353280400 | 31100 | 31150 | 31150 | 31000 | 32404 |
| 446 | 20231116 | 121500 | 48347678800 | 31150 | 31250 | 31300 | 31050 | 34371 |
| 447 | 20231116 | 121400 | 47276704100 | 31250 | 31250 | 31300 | 31250 | 928 |
| 448 | 20231116 | 121300 | 47247681200 | 31300 | 31250 | 31300 | 31250 | 848 |
| 449 | 20231116 | 121200 | 47221173200 | 31250 | 31300 | 31300 | 31250 | 1039 |
| 450 | 20231116 | 121100 | 47188703550 | 31250 | 31250 | 31300 | 31200 | 1478 |
| 451 | 20231116 | 121000 | 47142513250 | 31250 | 31250 | 31300 | 31200 | 1196 |
| 452 | 20231116 | 120900 | 47105146250 | 31250 | 31250 | 31300 | 31250 | 2430 |
| 453 | 20231116 | 120800 | 47029199150 | 31250 | 31250 | 31300 | 31250 | 1575 |
| 454 | 20231116 | 120700 | 46979972750 | 31300 | 31250 | 31300 | 31250 | 1264 |
| 455 | 20231116 | 120600 | 46940463000 | 31300 | 31250 | 31300 | 31250 | 1430 |
| 456 | 20231116 | 120500 | 46895773550 | 31300 | 31300 | 31300 | 31250 | 1388 |
| 457 | 20231116 | 120400 | 46852363650 | 31250 | 31250 | 31300 | 31250 | 1760 |
| 458 | 20231116 | 120300 | 46797359050 | 31250 | 31300 | 31300 | 31250 | 1550 |
| 459 | 20231116 | 120200 | 46748912200 | 31250 | 31300 | 31300 | 31250 | 1321 |
| 460 | 20231116 | 120100 | 46707602950 | 31300 | 31300 | 31300 | 31250 | 1166 |
| 461 | 20231116 | 120000 | 46671146800 | 31250 | 31250 | 31300 | 31200 | 1908 |
| 462 | 20231116 | 115900 | 46611496700 | 31250 | 31250 | 31300 | 31200 | 2570 |
| 463 | 20231116 | 115800 | 46531185950 | 31300 | 31250 | 31300 | 31200 | 855 |
| 464 | 20231116 | 115700 | 46504473750 | 31250 | 31200 | 31250 | 31200 | 1245 |
| 465 | 20231116 | 115600 | 46465603900 | 31250 | 31200 | 31250 | 31200 | 1708 |
| 466 | 20231116 | 115500 | 46412298350 | 31250 | 31250 | 31300 | 31200 | 2756 |
| 467 | 20231116 | 115400 | 46326199800 | 31250 | 31200 | 31250 | 31150 | 1560 |
| 468 | 20231116 | 115300 | 46277513650 | 31200 | 31150 | 31200 | 31150 | 1360 |
| 469 | 20231116 | 115200 | 46235104200 | 31150 | 31200 | 31250 | 31150 | 2844 |
| 470 | 20231116 | 115100 | 46146393850 | 31200 | 31250 | 31250 | 31200 | 2163 |
| 471 | 20231116 | 115000 | 46078874800 | 31250 | 31300 | 31350 | 31200 | 27165 |
| 472 | 20231116 | 114900 | 45230152400 | 31300 | 31300 | 31400 | 31250 | 5900 |
| 473 | 20231116 | 114800 | 45045405450 | 31300 | 31300 | 31350 | 31300 | 2067 |
| 474 | 20231116 | 114700 | 44980660550 | 31300 | 31250 | 31300 | 31250 | 2083 |
| 475 | 20231116 | 114600 | 44915526950 | 31250 | 31300 | 31300 | 31250 | 2368 |
| 476 | 20231116 | 114500 | 44841522500 | 31300 | 31300 | 31300 | 31250 | 3153 |
| 477 | 20231116 | 114400 | 44742887100 | 31300 | 31300 | 31300 | 31250 | 1450 |
| 478 | 20231116 | 114300 | 44697548000 | 31300 | 31250 | 31300 | 31200 | 1996 |
| 479 | 20231116 | 114200 | 44635171500 | 31250 | 31200 | 31250 | 31200 | 2541 |
| 480 | 20231116 | 114100 | 44555814150 | 31200 | 31150 | 31200 | 31150 | 1616 |
| 481 | 20231116 | 114000 | 44505414700 | 31150 | 31200 | 31200 | 31150 | 1318 |
| 482 | 20231116 | 113900 | 44464319950 | 31200 | 31200 | 31200 | 31150 | 2068 |
| 483 | 20231116 | 113800 | 44399860150 | 31200 | 31150 | 31200 | 31150 | 1708 |
| 484 | 20231116 | 113700 | 44346644600 | 31200 | 31150 | 31200 | 31150 | 3352 |
| 485 | 20231116 | 113600 | 44242142750 | 31150 | 31200 | 31250 | 31100 | 10814 |
| 486 | 20231116 | 113500 | 43905073600 | 31200 | 31200 | 31250 | 31200 | 1107 |
| 487 | 20231116 | 113400 | 43870515850 | 31200 | 31200 | 31250 | 31150 | 2371 |
| 488 | 20231116 | 113300 | 43796506750 | 31250 | 31200 | 31250 | 31150 | 1363 |
| 489 | 20231116 | 113200 | 43754022300 | 31150 | 31150 | 31200 | 31150 | 3177 |
| 490 | 20231116 | 113100 | 43654999450 | 31150 | 31150 | 31200 | 31100 | 1969 |
| 491 | 20231116 | 113000 | 43593679350 | 31150 | 31200 | 31250 | 31100 | 10517 |
| 492 | 20231116 | 112900 | 43265855200 | 31200 | 31200 | 31250 | 31150 | 2069 |
| 493 | 20231116 | 112800 | 43201348600 | 31200 | 31250 | 31250 | 31150 | 1962 |
| 494 | 20231116 | 112700 | 43140166350 | 31200 | 31200 | 31250 | 31150 | 5011 |
| 495 | 20231116 | 112600 | 42983819950 | 31200 | 31200 | 31250 | 31150 | 3919 |
| 496 | 20231116 | 112500 | 42861612000 | 31200 | 31200 | 31250 | 31150 | 5849 |
| 497 | 20231116 | 112400 | 42679120850 | 31200 | 31250 | 31250 | 31150 | 4885 |
| 498 | 20231116 | 112300 | 42526803800 | 31200 | 31200 | 31250 | 31150 | 6976 |
| 499 | 20231116 | 112200 | 42309131050 | 31200 | 31350 | 31350 | 31200 | 10109 |
| 500 | 20231116 | 112100 | 41992939100 | 31300 | 31400 | 31400 | 31300 | 8005 |
| 501 | 20231116 | 112000 | 41742000200 | 31350 | 31400 | 31450 | 31350 | 5829 |
| 502 | 20231116 | 111900 | 41559011600 | 31400 | 31500 | 31500 | 31400 | 19752 |
| 503 | 20231116 | 111800 | 40937809950 | 31500 | 31500 | 31500 | 31450 | 6680 |
| 504 | 20231116 | 111700 | 40727456450 | 31500 | 31450 | 31500 | 31400 | 10981 |
| 505 | 20231116 | 111600 | 40382253700 | 31500 | 31400 | 31500 | 31350 | 9722 |
| 506 | 20231116 | 111500 | 40076642700 | 31400 | 31400 | 31400 | 31350 | 10043 |
| 507 | 20231116 | 111400 | 39761372400 | 31450 | 31350 | 31450 | 31300 | 15892 |
| 508 | 20231116 | 111300 | 39262670900 | 31350 | 31250 | 31350 | 31200 | 8690 |
| 509 | 20231116 | 111200 | 38990575300 | 31250 | 31150 | 31300 | 31100 | 8833 |
| 510 | 20231116 | 111100 | 38715017150 | 31100 | 31100 | 31150 | 31050 | 2326 |
| 511 | 20231116 | 111000 | 38642665250 | 31100 | 31100 | 31150 | 31000 | 11159 |
| 512 | 20231116 | 110900 | 38296041150 | 31050 | 31100 | 31100 | 31050 | 3729 |
| 513 | 20231116 | 110800 | 38180180750 | 31100 | 31100 | 31150 | 31050 | 3372 |
| 514 | 20231116 | 110700 | 38075354400 | 31050 | 31150 | 31150 | 31050 | 6917 |
| 515 | 20231116 | 110600 | 37860269800 | 31100 | 31150 | 31150 | 31100 | 2417 |
| 516 | 20231116 | 110500 | 37785048950 | 31150 | 31050 | 31150 | 31050 | 3890 |
| 517 | 20231116 | 110400 | 37664085700 | 31050 | 31050 | 31100 | 31000 | 2888 |
| 518 | 20231116 | 110300 | 37574387350 | 31100 | 31050 | 31100 | 31000 | 4577 |
| 519 | 20231116 | 110200 | 37432258450 | 31050 | 31050 | 31100 | 31000 | 6225 |
| 520 | 20231116 | 110100 | 37239032850 | 31100 | 31150 | 31200 | 31050 | 5748 |
| 521 | 20231116 | 110000 | 37060177300 | 31150 | 31150 | 31200 | 31100 | 2457 |
| 522 | 20231116 | 105900 | 36983593350 | 31150 | 31200 | 31200 | 31100 | 3831 |
| 523 | 20231116 | 105800 | 36864255700 | 31250 | 31150 | 31250 | 31100 | 4386 |
| 524 | 20231116 | 105700 | 36727558950 | 31100 | 31300 | 31300 | 31100 | 9417 |
| 525 | 20231116 | 105600 | 36433920950 | 31300 | 31250 | 31300 | 31150 | 16651 |
| 526 | 20231116 | 105500 | 35913774150 | 31250 | 31150 | 31250 | 31100 | 7999 |
| 527 | 20231116 | 105400 | 35664089450 | 31150 | 31200 | 31250 | 31100 | 21534 |
| 528 | 20231116 | 105300 | 34993086450 | 31150 | 31050 | 31150 | 31000 | 13346 |
| 529 | 20231116 | 105200 | 34578068350 | 31050 | 31050 | 31050 | 31000 | 2195 |
| 530 | 20231116 | 105100 | 34509940550 | 31000 | 30950 | 31050 | 30900 | 7792 |
| 531 | 20231116 | 105000 | 34268556650 | 30950 | 30950 | 31000 | 30900 | 3489 |
| 532 | 20231116 | 104900 | 34160594550 | 30900 | 31000 | 31000 | 30900 | 8357 |
| 533 | 20231116 | 104800 | 33902043100 | 31000 | 30950 | 31050 | 30900 | 9978 |
| 534 | 20231116 | 104700 | 33592863100 | 30900 | 30950 | 30950 | 30900 | 4755 |
| 535 | 20231116 | 104600 | 33445886200 | 30900 | 30950 | 30950 | 30850 | 10729 |
| 536 | 20231116 | 104500 | 33114165500 | 31000 | 30950 | 31000 | 30950 | 7257 |
| 537 | 20231116 | 104400 | 32889435150 | 30950 | 30900 | 31000 | 30850 | 6833 |
| 538 | 20231116 | 104300 | 32678317050 | 30850 | 31000 | 31050 | 30850 | 31786 |
| 539 | 20231116 | 104200 | 31693892400 | 31000 | 31000 | 31000 | 30950 | 10463 |
| 540 | 20231116 | 104100 | 31369670050 | 30950 | 30950 | 31000 | 30900 | 9128 |
| 541 | 20231116 | 104000 | 31087172600 | 30950 | 30750 | 31000 | 30750 | 13061 |
| 542 | 20231116 | 103900 | 30683864850 | 30800 | 30650 | 30800 | 30650 | 12083 |
| 543 | 20231116 | 103800 | 30312820850 | 30700 | 30750 | 30750 | 30650 | 12099 |
| 544 | 20231116 | 103700 | 29941325750 | 30750 | 30700 | 30750 | 30600 | 24638 |
| 545 | 20231116 | 103600 | 29186337950 | 30650 | 30900 | 30900 | 30650 | 62408 |
| 546 | 20231116 | 103500 | 27266968250 | 30850 | 30900 | 30950 | 30850 | 22350 |
| 547 | 20231116 | 103400 | 26577006700 | 30900 | 30950 | 30950 | 30850 | 20525 |
| 548 | 20231116 | 103300 | 25942994250 | 30950 | 31100 | 31100 | 30900 | 31020 |
| 549 | 20231116 | 103200 | 24982821450 | 31050 | 31000 | 31100 | 30950 | 12018 |
| 550 | 20231116 | 103100 | 24610087350 | 30950 | 30900 | 31000 | 30900 | 19108 |
| 551 | 20231116 | 103000 | 24018930350 | 30950 | 30850 | 31000 | 30800 | 26867 |
| 552 | 20231116 | 102900 | 23189660200 | 30800 | 30950 | 31000 | 30750 | 35933 |
| 553 | 20231116 | 102800 | 22081255950 | 30950 | 31000 | 31050 | 30850 | 60251 |
| 554 | 20231116 | 102700 | 20216205600 | 31050 | 31150 | 31200 | 31000 | 32952 |
| 555 | 20231116 | 102600 | 19192343300 | 31150 | 31100 | 31150 | 31050 | 30581 |
| 556 | 20231116 | 102500 | 18241591800 | 31050 | 31350 | 31350 | 31050 | 67880 |
| 557 | 20231116 | 102400 | 16122593400 | 31350 | 31450 | 31450 | 31300 | 25020 |
| 558 | 20231116 | 102300 | 15337689000 | 31450 | 31350 | 31450 | 31300 | 21142 |
| 559 | 20231116 | 102200 | 14674330250 | 31350 | 31400 | 31450 | 31350 | 30914 |
| 560 | 20231116 | 102100 | 13704640100 | 31400 | 31750 | 31750 | 31400 | 65705 |
| 561 | 20231116 | 102000 | 11630664600 | 31750 | 31950 | 31950 | 31700 | 15459 |
| 562 | 20231116 | 101900 | 11138688050 | 31950 | 31800 | 31950 | 31750 | 9979 |
| 563 | 20231116 | 101800 | 10821108800 | 31750 | 31700 | 31800 | 31700 | 8458 |
| 564 | 20231116 | 101700 | 10552731850 | 31750 | 31750 | 31750 | 31700 | 4265 |
| 565 | 20231116 | 101600 | 10417493950 | 31700 | 31700 | 31750 | 31700 | 7797 |
| 566 | 20231116 | 101500 | 10170266500 | 31700 | 31800 | 31800 | 31700 | 13305 |
| 567 | 20231116 | 101400 | 9747960000 | 31800 | 31750 | 31850 | 31700 | 6492 |
| 568 | 20231116 | 101300 | 9541666850 | 31750 | 31700 | 31800 | 31700 | 9273 |
| 569 | 20231116 | 101200 | 9247341050 | 31750 | 31700 | 31800 | 31650 | 25189 |
| 570 | 20231116 | 101100 | 8449399550 | 31650 | 32000 | 32100 | 31650 | 70715 |
| 571 | 20231116 | 101000 | 6196579900 | 32100 | 32150 | 32150 | 32000 | 6072 |
| 572 | 20231116 | 100900 | 6001843900 | 32150 | 32050 | 32150 | 32000 | 4861 |
| 573 | 20231116 | 100800 | 5845976550 | 32050 | 32000 | 32050 | 31950 | 9741 |
| 574 | 20231116 | 100700 | 5534203750 | 32000 | 32050 | 32050 | 31950 | 16048 |
| 575 | 20231116 | 100600 | 5020660450 | 32050 | 32000 | 32100 | 31950 | 11037 |
| 576 | 20231116 | 100500 | 4667385600 | 32000 | 32050 | 32050 | 31950 | 15776 |
| 577 | 20231116 | 100400 | 4162726000 | 32050 | 32200 | 32200 | 32000 | 7091 |
| 578 | 20231116 | 100300 | 3935480100 | 32150 | 32300 | 32350 | 32000 | 20623 |
| 579 | 20231116 | 100200 | 3271437250 | 32300 | 32150 | 32350 | 32100 | 13285 |
| 580 | 20231116 | 100100 | 2843042650 | 32150 | 32050 | 32200 | 31900 | 22078 |
| 581 | 20231116 | 100000 | 2136112050 | 32050 | 32200 | 32200 | 31900 | 64654 |