31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 12788 |
| 3 | 20231115 | 183000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 4 | 20231115 | 182900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 5 | 20231115 | 182800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 6 | 20231115 | 182700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 7 | 20231115 | 182600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 8 | 20231115 | 182500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 9 | 20231115 | 182400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 10 | 20231115 | 182300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 11 | 20231115 | 182200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 12 | 20231115 | 182100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 13 | 20231115 | 182000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 14 | 20231115 | 181900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 15 | 20231115 | 181800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 16 | 20231115 | 181700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 17 | 20231115 | 181600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 18 | 20231115 | 181500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 19 | 20231115 | 181400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 20 | 20231115 | 181300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 21 | 20231115 | 181200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 22 | 20231115 | 181100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 23 | 20231115 | 181000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 24 | 20231115 | 180900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 25 | 20231115 | 180800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 26 | 20231115 | 180700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 27 | 20231115 | 180600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 28 | 20231115 | 180500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 29 | 20231115 | 180400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 30 | 20231115 | 180300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 31 | 20231115 | 180200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 32 | 20231115 | 180100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 12788 |
| 33 | 20231115 | 180000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 34 | 20231115 | 175900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 35 | 20231115 | 175800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 36 | 20231115 | 175700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 37 | 20231115 | 175600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 38 | 20231115 | 175500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 39 | 20231115 | 175400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 40 | 20231115 | 175300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 41 | 20231115 | 175200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 42 | 20231115 | 175100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 43 | 20231115 | 175000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 44 | 20231115 | 174900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 45 | 20231115 | 174800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 46 | 20231115 | 174700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 47 | 20231115 | 174600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 48 | 20231115 | 174500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 49 | 20231115 | 174400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 50 | 20231115 | 174300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 51 | 20231115 | 174200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 52 | 20231115 | 174100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 53 | 20231115 | 174000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 54 | 20231115 | 173900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 55 | 20231115 | 173800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 56 | 20231115 | 173700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 57 | 20231115 | 173600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 58 | 20231115 | 173500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 59 | 20231115 | 173400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 60 | 20231115 | 173300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 61 | 20231115 | 173200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 62 | 20231115 | 173100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 12788 |
| 63 | 20231115 | 173000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 64 | 20231115 | 172900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 65 | 20231115 | 172800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 66 | 20231115 | 172700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 67 | 20231115 | 172600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 68 | 20231115 | 172500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 69 | 20231115 | 172400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 70 | 20231115 | 172300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 71 | 20231115 | 172200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 72 | 20231115 | 172100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 73 | 20231115 | 172000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 74 | 20231115 | 171900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 75 | 20231115 | 171800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 76 | 20231115 | 171700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 77 | 20231115 | 171600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 78 | 20231115 | 171500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 79 | 20231115 | 171400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 80 | 20231115 | 171300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 81 | 20231115 | 171200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 82 | 20231115 | 171100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 83 | 20231115 | 171000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 84 | 20231115 | 170900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 85 | 20231115 | 170800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 86 | 20231115 | 170700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 87 | 20231115 | 170600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 88 | 20231115 | 170500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 89 | 20231115 | 170400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 90 | 20231115 | 170300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 91 | 20231115 | 170200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 92 | 20231115 | 170100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 12788 |
| 93 | 20231115 | 170000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 94 | 20231115 | 165900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 95 | 20231115 | 165800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 96 | 20231115 | 165700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 97 | 20231115 | 165600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 98 | 20231115 | 165500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 99 | 20231115 | 165400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 100 | 20231115 | 165300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 101 | 20231115 | 165200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 102 | 20231115 | 165100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 103 | 20231115 | 165000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 104 | 20231115 | 164900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 105 | 20231115 | 164800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 106 | 20231115 | 164700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 107 | 20231115 | 164600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 108 | 20231115 | 164500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 109 | 20231115 | 164400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 110 | 20231115 | 164300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 111 | 20231115 | 164200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 112 | 20231115 | 164100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 113 | 20231115 | 164000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 114 | 20231115 | 163900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 115 | 20231115 | 163800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 116 | 20231115 | 163700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 117 | 20231115 | 163600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 118 | 20231115 | 163500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 119 | 20231115 | 163400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 120 | 20231115 | 163300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 121 | 20231115 | 163200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 122 | 20231115 | 163100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 12788 |
| 123 | 20231115 | 163000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 124 | 20231115 | 162900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 125 | 20231115 | 162800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 126 | 20231115 | 162700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 127 | 20231115 | 162600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 128 | 20231115 | 162500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 129 | 20231115 | 162400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 130 | 20231115 | 162300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 131 | 20231115 | 162200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 132 | 20231115 | 162100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 133 | 20231115 | 162000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 134 | 20231115 | 161900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 135 | 20231115 | 161800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 136 | 20231115 | 161700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 137 | 20231115 | 161600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 138 | 20231115 | 161500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 139 | 20231115 | 161400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 140 | 20231115 | 161300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 141 | 20231115 | 161200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 142 | 20231115 | 161100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 143 | 20231115 | 161000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 144 | 20231115 | 160900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 145 | 20231115 | 160800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 146 | 20231115 | 160700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 147 | 20231115 | 160600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 148 | 20231115 | 160500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 149 | 20231115 | 160400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 150 | 20231115 | 160300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 151 | 20231115 | 160200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 152 | 20231115 | 160100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 12788 |
| 153 | 20231115 | 160000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 154 | 20231115 | 155900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 155 | 20231115 | 155800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 156 | 20231115 | 155700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 157 | 20231115 | 155600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 158 | 20231115 | 155500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 159 | 20231115 | 155400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 160 | 20231115 | 155300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 161 | 20231115 | 155200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 162 | 20231115 | 155100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 163 | 20231115 | 155000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 164 | 20231115 | 154900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 165 | 20231115 | 154800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 166 | 20231115 | 154700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 167 | 20231115 | 154600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 168 | 20231115 | 154500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 169 | 20231115 | 154400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 170 | 20231115 | 154300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 171 | 20231115 | 154200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 172 | 20231115 | 154100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 173 | 20231115 | 154000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 174 | 20231115 | 153900 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 175 | 20231115 | 153800 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 176 | 20231115 | 153700 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 177 | 20231115 | 153600 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 178 | 20231115 | 153500 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 179 | 20231115 | 153400 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 180 | 20231115 | 153300 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 181 | 20231115 | 153200 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 0 |
| 182 | 20231115 | 153100 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 12788 |
| 183 | 20231115 | 153000 | 24338657450 | 13850 | 13850 | 13850 | 13850 | 12788 |
| 184 | 20231115 | 152900 | 24161543650 | 13760 | 13760 | 13760 | 13760 | 0 |
| 185 | 20231115 | 152800 | 24161543650 | 13760 | 13760 | 13760 | 13760 | 0 |
| 186 | 20231115 | 152700 | 24161543650 | 13760 | 13760 | 13760 | 13760 | 0 |
| 187 | 20231115 | 152600 | 24161543650 | 13760 | 13760 | 13760 | 13760 | 0 |
| 188 | 20231115 | 152500 | 24161543650 | 13760 | 13760 | 13760 | 13760 | 0 |
| 189 | 20231115 | 152400 | 24161543650 | 13760 | 13760 | 13760 | 13760 | 0 |
| 190 | 20231115 | 152300 | 24161543650 | 13760 | 13760 | 13760 | 13760 | 0 |
| 191 | 20231115 | 152200 | 24161543650 | 13760 | 13760 | 13760 | 13760 | 0 |
| 192 | 20231115 | 152100 | 24161543650 | 13760 | 13760 | 13760 | 13760 | 0 |
| 193 | 20231115 | 152000 | 24161543650 | 13760 | 13760 | 13760 | 13760 | 0 |
| 194 | 20231115 | 151900 | 24161543650 | 13760 | 13770 | 13790 | 13740 | 8480 |
| 195 | 20231115 | 151800 | 24044909220 | 13770 | 13790 | 13800 | 13760 | 3203 |
| 196 | 20231115 | 151700 | 24000793210 | 13800 | 13790 | 13800 | 13770 | 1435 |
| 197 | 20231115 | 151600 | 23981003580 | 13770 | 13780 | 13790 | 13770 | 755 |
| 198 | 20231115 | 151500 | 23970597940 | 13780 | 13800 | 13800 | 13780 | 2381 |
| 199 | 20231115 | 151400 | 23937780500 | 13790 | 13800 | 13800 | 13780 | 755 |
| 200 | 20231115 | 151300 | 23927366800 | 13800 | 13790 | 13800 | 13790 | 2403 |
| 201 | 20231115 | 151200 | 23894222800 | 13780 | 13800 | 13800 | 13780 | 3786 |
| 202 | 20231115 | 151100 | 23842015450 | 13800 | 13790 | 13820 | 13780 | 3522 |
| 203 | 20231115 | 151000 | 23793401000 | 13780 | 13780 | 13780 | 13770 | 2076 |
| 204 | 20231115 | 150900 | 23764796330 | 13780 | 13780 | 13790 | 13780 | 733 |
| 205 | 20231115 | 150800 | 23754693820 | 13780 | 13760 | 13780 | 13760 | 879 |
| 206 | 20231115 | 150700 | 23742597860 | 13760 | 13750 | 13790 | 13750 | 3768 |
| 207 | 20231115 | 150600 | 23690746800 | 13750 | 13790 | 13790 | 13750 | 6091 |
| 208 | 20231115 | 150500 | 23606946180 | 13790 | 13800 | 13800 | 13780 | 1161 |
| 209 | 20231115 | 150400 | 23590937130 | 13790 | 13800 | 13820 | 13790 | 1033 |
| 210 | 20231115 | 150300 | 23576679700 | 13800 | 13760 | 13800 | 13760 | 2319 |
| 211 | 20231115 | 150200 | 23544704380 | 13770 | 13780 | 13790 | 13760 | 2139 |
| 212 | 20231115 | 150100 | 23515248070 | 13780 | 13820 | 13820 | 13770 | 23833 |
| 213 | 20231115 | 150000 | 23186409040 | 13820 | 13830 | 13830 | 13810 | 2054 |
| 214 | 20231115 | 145900 | 23158028090 | 13830 | 13830 | 13830 | 13820 | 550 |
| 215 | 20231115 | 145800 | 23150424600 | 13840 | 13830 | 13840 | 13830 | 921 |
| 216 | 20231115 | 145700 | 23137683490 | 13840 | 13840 | 13850 | 13840 | 1685 |
| 217 | 20231115 | 145600 | 23114360420 | 13840 | 13860 | 13870 | 13840 | 397 |
| 218 | 20231115 | 145500 | 23108862190 | 13860 | 13840 | 13860 | 13830 | 1559 |
| 219 | 20231115 | 145400 | 23087275340 | 13840 | 13840 | 13850 | 13810 | 4491 |
| 220 | 20231115 | 145300 | 23025217940 | 13840 | 13840 | 13840 | 13820 | 2960 |
| 221 | 20231115 | 145200 | 22984276450 | 13830 | 13850 | 13850 | 13820 | 2745 |
| 222 | 20231115 | 145100 | 22946318110 | 13850 | 13850 | 13860 | 13830 | 2795 |
| 223 | 20231115 | 145000 | 22907627070 | 13860 | 13870 | 13870 | 13850 | 2760 |
| 224 | 20231115 | 144900 | 22869385750 | 13870 | 13870 | 13870 | 13850 | 1401 |
| 225 | 20231115 | 144800 | 22849968290 | 13870 | 13870 | 13900 | 13860 | 2090 |
| 226 | 20231115 | 144700 | 22820983470 | 13870 | 13870 | 13930 | 13870 | 2862 |
| 227 | 20231115 | 144600 | 22781264100 | 13870 | 13900 | 13900 | 13870 | 1864 |
| 228 | 20231115 | 144500 | 22755391550 | 13900 | 13910 | 13910 | 13900 | 1321 |
| 229 | 20231115 | 144400 | 22737023720 | 13910 | 13910 | 13920 | 13900 | 1176 |
| 230 | 20231115 | 144300 | 22720665930 | 13910 | 13920 | 13930 | 13910 | 2610 |
| 231 | 20231115 | 144200 | 22684333280 | 13910 | 13940 | 13950 | 13910 | 1766 |
| 232 | 20231115 | 144100 | 22659734100 | 13950 | 13950 | 13960 | 13940 | 2750 |
| 233 | 20231115 | 144000 | 22621384980 | 13960 | 13970 | 13980 | 13960 | 2127 |
| 234 | 20231115 | 143900 | 22591661860 | 13970 | 13940 | 13970 | 13940 | 5287 |
| 235 | 20231115 | 143800 | 22517882670 | 13940 | 13950 | 13950 | 13930 | 3633 |
| 236 | 20231115 | 143700 | 22467235830 | 13950 | 13920 | 13950 | 13920 | 3649 |
| 237 | 20231115 | 143600 | 22416356100 | 13920 | 13920 | 13920 | 13910 | 1927 |
| 238 | 20231115 | 143500 | 22389539100 | 13930 | 13930 | 13940 | 13910 | 895 |
| 239 | 20231115 | 143400 | 22377074260 | 13930 | 13930 | 13930 | 13910 | 1019 |
| 240 | 20231115 | 143300 | 22362887110 | 13930 | 13910 | 13930 | 13910 | 1747 |
| 241 | 20231115 | 143200 | 22338565360 | 13910 | 13910 | 13910 | 13910 | 231 |
| 242 | 20231115 | 143100 | 22335352150 | 13910 | 13910 | 13910 | 13910 | 372 |
| 243 | 20231115 | 143000 | 22330177630 | 13910 | 13910 | 13910 | 13900 | 369 |
| 244 | 20231115 | 142900 | 22325044850 | 13910 | 13910 | 13910 | 13900 | 219 |
| 245 | 20231115 | 142800 | 22321998620 | 13900 | 13910 | 13910 | 13890 | 237 |
| 246 | 20231115 | 142700 | 22318704320 | 13900 | 13900 | 13920 | 13890 | 2639 |
| 247 | 20231115 | 142600 | 22282002740 | 13900 | 13900 | 13900 | 13890 | 814 |
| 248 | 20231115 | 142500 | 22270691970 | 13890 | 13880 | 13900 | 13880 | 154 |
| 249 | 20231115 | 142400 | 22268553240 | 13870 | 13870 | 13880 | 13870 | 815 |
| 250 | 20231115 | 142300 | 22257248470 | 13870 | 13890 | 13890 | 13870 | 707 |
| 251 | 20231115 | 142200 | 22247431100 | 13890 | 13890 | 13890 | 13870 | 530 |
| 252 | 20231115 | 142100 | 22240072140 | 13880 | 13870 | 13900 | 13870 | 1477 |
| 253 | 20231115 | 142000 | 22219583210 | 13920 | 13890 | 13920 | 13870 | 1882 |
| 254 | 20231115 | 141900 | 22193448610 | 13890 | 13890 | 13890 | 13880 | 533 |
| 255 | 20231115 | 141800 | 22186049380 | 13890 | 13890 | 13900 | 13890 | 353 |
| 256 | 20231115 | 141700 | 22181146040 | 13900 | 13900 | 13900 | 13890 | 150 |
| 257 | 20231115 | 141600 | 22179061210 | 13900 | 13910 | 13920 | 13900 | 1202 |
| 258 | 20231115 | 141500 | 22162344540 | 13900 | 13900 | 13910 | 13880 | 551 |
| 259 | 20231115 | 141400 | 22154685770 | 13890 | 13900 | 13900 | 13880 | 2022 |
| 260 | 20231115 | 141300 | 22126592720 | 13900 | 13910 | 13920 | 13900 | 1671 |
| 261 | 20231115 | 141200 | 22103352960 | 13910 | 13920 | 13930 | 13890 | 2160 |
| 262 | 20231115 | 141100 | 22073302000 | 13920 | 13900 | 13920 | 13900 | 894 |
| 263 | 20231115 | 141000 | 22060867080 | 13900 | 13890 | 13900 | 13890 | 1095 |
| 264 | 20231115 | 140900 | 22045652000 | 13900 | 13900 | 13900 | 13890 | 617 |
| 265 | 20231115 | 140800 | 22037079560 | 13900 | 13890 | 13900 | 13880 | 1419 |
| 266 | 20231115 | 140700 | 22017370240 | 13890 | 13880 | 13890 | 13880 | 618 |
| 267 | 20231115 | 140600 | 22008788340 | 13880 | 13860 | 13900 | 13860 | 1882 |
| 268 | 20231115 | 140500 | 21982667930 | 13870 | 13880 | 13890 | 13860 | 3174 |
| 269 | 20231115 | 140400 | 21938653820 | 13880 | 13870 | 13880 | 13870 | 663 |
| 270 | 20231115 | 140300 | 21929456210 | 13870 | 13880 | 13880 | 13870 | 1570 |
| 271 | 20231115 | 140200 | 21907671480 | 13880 | 13910 | 13910 | 13880 | 4227 |
| 272 | 20231115 | 140100 | 21848918010 | 13910 | 13900 | 13910 | 13900 | 368 |
| 273 | 20231115 | 140000 | 21843801080 | 13900 | 13920 | 13930 | 13900 | 338 |
| 274 | 20231115 | 135900 | 21839097540 | 13910 | 13940 | 13950 | 13910 | 681 |
| 275 | 20231115 | 135800 | 21829617500 | 13940 | 13910 | 13970 | 13900 | 5926 |
| 276 | 20231115 | 135700 | 21747003470 | 13900 | 13890 | 13900 | 13880 | 11664 |
| 277 | 20231115 | 135600 | 21584887030 | 13890 | 13900 | 13900 | 13890 | 841 |
| 278 | 20231115 | 135500 | 21573200470 | 13900 | 13910 | 13910 | 13890 | 568 |
| 279 | 20231115 | 135400 | 21565308820 | 13890 | 13870 | 13900 | 13870 | 4310 |
| 280 | 20231115 | 135300 | 21505445140 | 13870 | 13870 | 13880 | 13870 | 412 |
| 281 | 20231115 | 135200 | 21499730670 | 13880 | 13880 | 13880 | 13870 | 329 |
| 282 | 20231115 | 135100 | 21495164340 | 13900 | 13900 | 13900 | 13890 | 144 |
| 283 | 20231115 | 135000 | 21493163530 | 13910 | 13880 | 13910 | 13870 | 2830 |
| 284 | 20231115 | 134900 | 21453882010 | 13880 | 13890 | 13910 | 13880 | 1005 |
| 285 | 20231115 | 134800 | 21439923090 | 13950 | 13890 | 13950 | 13860 | 6189 |
| 286 | 20231115 | 134700 | 21353837920 | 13880 | 13920 | 13920 | 13880 | 2765 |
| 287 | 20231115 | 134600 | 21315404770 | 13920 | 13920 | 13950 | 13900 | 607 |
| 288 | 20231115 | 134500 | 21306945150 | 13900 | 13930 | 13940 | 13900 | 7158 |
| 289 | 20231115 | 134400 | 21207395080 | 13930 | 13930 | 13930 | 13910 | 420 |
| 290 | 20231115 | 134300 | 21201544760 | 13920 | 13960 | 13960 | 13920 | 3508 |
| 291 | 20231115 | 134200 | 21152618530 | 13960 | 13970 | 13970 | 13950 | 1888 |
| 292 | 20231115 | 134100 | 21126258070 | 13970 | 13960 | 13980 | 13960 | 1243 |
| 293 | 20231115 | 134000 | 21108895730 | 13960 | 13920 | 13960 | 13920 | 2836 |
| 294 | 20231115 | 133900 | 21069327280 | 13920 | 13900 | 13920 | 13900 | 1375 |
| 295 | 20231115 | 133800 | 21050201830 | 13900 | 13940 | 13940 | 13900 | 2253 |
| 296 | 20231115 | 133700 | 21018853350 | 13940 | 13930 | 13950 | 13930 | 320 |
| 297 | 20231115 | 133600 | 21014394420 | 13930 | 13930 | 13930 | 13920 | 1048 |
| 298 | 20231115 | 133500 | 20999797250 | 13940 | 13940 | 13960 | 13940 | 585 |
| 299 | 20231115 | 133400 | 20991638100 | 13950 | 13930 | 13950 | 13930 | 500 |
| 300 | 20231115 | 133300 | 20984666950 | 13930 | 13940 | 13940 | 13930 | 736 |
| 301 | 20231115 | 133200 | 20974410300 | 13940 | 13950 | 13950 | 13930 | 903 |
| 302 | 20231115 | 133100 | 20961825420 | 13950 | 13990 | 13990 | 13950 | 4287 |
| 303 | 20231115 | 133000 | 20901978900 | 13990 | 13990 | 14000 | 13980 | 3583 |
| 304 | 20231115 | 132900 | 20851857110 | 13990 | 13970 | 14000 | 13950 | 3772 |
| 305 | 20231115 | 132800 | 20799150190 | 13970 | 13920 | 14000 | 13900 | 20854 |
| 306 | 20231115 | 132700 | 20507544800 | 13930 | 13930 | 13940 | 13920 | 224 |
| 307 | 20231115 | 132600 | 20504425330 | 13930 | 13930 | 13950 | 13930 | 1402 |
| 308 | 20231115 | 132500 | 20484884860 | 13940 | 13880 | 13940 | 13880 | 3655 |
| 309 | 20231115 | 132400 | 20434034900 | 13880 | 13870 | 13890 | 13860 | 1168 |
| 310 | 20231115 | 132300 | 20417831050 | 13870 | 13870 | 13870 | 13860 | 748 |
| 311 | 20231115 | 132200 | 20407458410 | 13870 | 13870 | 13870 | 13870 | 279 |
| 312 | 20231115 | 132100 | 20403588680 | 13870 | 13880 | 13880 | 13870 | 710 |
| 313 | 20231115 | 132000 | 20393736790 | 13880 | 13890 | 13890 | 13880 | 375 |
| 314 | 20231115 | 131900 | 20388531740 | 13890 | 13870 | 13890 | 13870 | 263 |
| 315 | 20231115 | 131800 | 20384881250 | 13870 | 13860 | 13870 | 13860 | 998 |
| 316 | 20231115 | 131700 | 20371043470 | 13860 | 13870 | 13870 | 13850 | 635 |
| 317 | 20231115 | 131600 | 20362241890 | 13860 | 13870 | 13870 | 13860 | 909 |
| 318 | 20231115 | 131500 | 20349641200 | 13870 | 13870 | 13870 | 13870 | 334 |
| 319 | 20231115 | 131400 | 20345008620 | 13880 | 13870 | 13880 | 13870 | 421 |
| 320 | 20231115 | 131300 | 20339165480 | 13870 | 13870 | 13880 | 13870 | 1946 |
| 321 | 20231115 | 131200 | 20312174110 | 13860 | 13870 | 13870 | 13860 | 604 |
| 322 | 20231115 | 131100 | 20303801140 | 13860 | 13860 | 13870 | 13860 | 697 |
| 323 | 20231115 | 131000 | 20294139730 | 13860 | 13870 | 13870 | 13860 | 1253 |
| 324 | 20231115 | 130900 | 20276765420 | 13880 | 13870 | 13880 | 13870 | 423 |
| 325 | 20231115 | 130800 | 20270898270 | 13870 | 13870 | 13880 | 13860 | 470 |
| 326 | 20231115 | 130700 | 20264379930 | 13870 | 13890 | 13900 | 13870 | 1523 |
| 327 | 20231115 | 130600 | 20243231560 | 13890 | 13900 | 13900 | 13890 | 165 |
| 328 | 20231115 | 130500 | 20240939290 | 13880 | 13860 | 13890 | 13860 | 1283 |
| 329 | 20231115 | 130400 | 20223128000 | 13860 | 13850 | 13870 | 13850 | 1035 |
| 330 | 20231115 | 130300 | 20208779610 | 13850 | 13860 | 13860 | 13850 | 1301 |
| 331 | 20231115 | 130200 | 20190754920 | 13860 | 13850 | 13860 | 13850 | 1106 |
| 332 | 20231115 | 130100 | 20175426950 | 13850 | 13870 | 13880 | 13850 | 242 |
| 333 | 20231115 | 130000 | 20172069280 | 13880 | 13850 | 13880 | 13840 | 1342 |
| 334 | 20231115 | 125900 | 20153465510 | 13860 | 13830 | 13870 | 13820 | 595 |
| 335 | 20231115 | 125800 | 20145225890 | 13820 | 13900 | 13900 | 13820 | 4097 |
| 336 | 20231115 | 125700 | 20088513890 | 13900 | 13900 | 13900 | 13900 | 282 |
| 337 | 20231115 | 125600 | 20084594090 | 13900 | 13910 | 13920 | 13890 | 1133 |
| 338 | 20231115 | 125500 | 20068835050 | 13910 | 13910 | 13920 | 13910 | 586 |
| 339 | 20231115 | 125400 | 20060681660 | 13910 | 13930 | 13940 | 13910 | 1394 |
| 340 | 20231115 | 125300 | 20041271490 | 13920 | 13900 | 13930 | 13900 | 398 |
| 341 | 20231115 | 125200 | 20035731580 | 13910 | 13930 | 13950 | 13900 | 2225 |
| 342 | 20231115 | 125100 | 20004720350 | 13930 | 13910 | 13940 | 13910 | 2094 |
| 343 | 20231115 | 125000 | 19975570230 | 13900 | 13860 | 13900 | 13860 | 3185 |
| 344 | 20231115 | 124900 | 19931336130 | 13850 | 13830 | 13860 | 13830 | 1138 |
| 345 | 20231115 | 124800 | 19915576070 | 13830 | 13820 | 13840 | 13820 | 584 |
| 346 | 20231115 | 124700 | 19907497380 | 13830 | 13820 | 13830 | 13810 | 2152 |
| 347 | 20231115 | 124600 | 19877756230 | 13830 | 13860 | 13860 | 13820 | 2483 |
| 348 | 20231115 | 124500 | 19843431840 | 13860 | 13860 | 13880 | 13820 | 3737 |
| 349 | 20231115 | 124400 | 19791674130 | 13860 | 13870 | 13870 | 13860 | 1639 |
| 350 | 20231115 | 124300 | 19768949600 | 13870 | 13880 | 13880 | 13870 | 246 |
| 351 | 20231115 | 124200 | 19765537260 | 13870 | 13880 | 13890 | 13870 | 1733 |
| 352 | 20231115 | 124100 | 19741483960 | 13870 | 13880 | 13890 | 13860 | 2449 |
| 353 | 20231115 | 124000 | 19707509640 | 13880 | 13920 | 13920 | 13880 | 3469 |
| 354 | 20231115 | 123900 | 19659271960 | 13930 | 13930 | 13940 | 13920 | 1353 |
| 355 | 20231115 | 123800 | 19640419390 | 13930 | 13950 | 13950 | 13930 | 754 |
| 356 | 20231115 | 123700 | 19629913120 | 13950 | 13940 | 13950 | 13940 | 3864 |
| 357 | 20231115 | 123600 | 19576027850 | 13940 | 13940 | 13960 | 13940 | 3099 |
| 358 | 20231115 | 123500 | 19532799010 | 13940 | 13930 | 13940 | 13930 | 1110 |
| 359 | 20231115 | 123400 | 19517330010 | 13940 | 13930 | 13940 | 13920 | 1079 |
| 360 | 20231115 | 123300 | 19502293220 | 13930 | 13920 | 13930 | 13920 | 967 |
| 361 | 20231115 | 123200 | 19488828960 | 13920 | 13930 | 13930 | 13910 | 1263 |
| 362 | 20231115 | 123100 | 19471245720 | 13930 | 13930 | 13940 | 13920 | 1885 |
| 363 | 20231115 | 123000 | 19444988250 | 13930 | 13940 | 13940 | 13910 | 2257 |
| 364 | 20231115 | 122900 | 19413558350 | 13940 | 13920 | 13960 | 13920 | 4651 |
| 365 | 20231115 | 122800 | 19348722760 | 13930 | 13910 | 13930 | 13900 | 1459 |
| 366 | 20231115 | 122700 | 19328422300 | 13910 | 13880 | 13920 | 13870 | 3045 |
| 367 | 20231115 | 122600 | 19286101860 | 13880 | 13860 | 13880 | 13860 | 624 |
| 368 | 20231115 | 122500 | 19277444680 | 13860 | 13820 | 13860 | 13820 | 1994 |
| 369 | 20231115 | 122400 | 19249870240 | 13820 | 13830 | 13850 | 13820 | 2717 |
| 370 | 20231115 | 122300 | 19212292240 | 13830 | 13840 | 13870 | 13830 | 2632 |
| 371 | 20231115 | 122200 | 19175851070 | 13840 | 13850 | 13880 | 13830 | 1736 |
| 372 | 20231115 | 122100 | 19151814320 | 13850 | 13820 | 13890 | 13820 | 1411 |
| 373 | 20231115 | 122000 | 19132242200 | 13820 | 13810 | 13880 | 13810 | 2726 |
| 374 | 20231115 | 121900 | 19094524180 | 13820 | 13800 | 13820 | 13800 | 1410 |
| 375 | 20231115 | 121800 | 19075058230 | 13810 | 13810 | 13820 | 13800 | 2261 |
| 376 | 20231115 | 121700 | 19043835150 | 13820 | 13810 | 13820 | 13810 | 2066 |
| 377 | 20231115 | 121600 | 19015294270 | 13810 | 13810 | 13820 | 13800 | 1680 |
| 378 | 20231115 | 121500 | 18992093310 | 13810 | 13820 | 13830 | 13800 | 7250 |
| 379 | 20231115 | 121400 | 18891953010 | 13820 | 13850 | 13850 | 13810 | 9732 |
| 380 | 20231115 | 121300 | 18757325150 | 13850 | 13870 | 13880 | 13850 | 5659 |
| 381 | 20231115 | 121200 | 18678886280 | 13880 | 13890 | 13890 | 13870 | 1317 |
| 382 | 20231115 | 121100 | 18660601430 | 13890 | 13870 | 13890 | 13860 | 1361 |
| 383 | 20231115 | 121000 | 18641715180 | 13870 | 13870 | 13880 | 13860 | 292 |
| 384 | 20231115 | 120900 | 18637663600 | 13880 | 13850 | 13880 | 13840 | 1221 |
| 385 | 20231115 | 120800 | 18620741390 | 13850 | 13860 | 13870 | 13840 | 2451 |
| 386 | 20231115 | 120700 | 18586798180 | 13860 | 13850 | 13870 | 13840 | 2946 |
| 387 | 20231115 | 120600 | 18545990880 | 13850 | 13840 | 13860 | 13840 | 1883 |
| 388 | 20231115 | 120500 | 18519917040 | 13840 | 13850 | 13850 | 13840 | 2167 |
| 389 | 20231115 | 120400 | 18489917030 | 13850 | 13870 | 13870 | 13840 | 7214 |
| 390 | 20231115 | 120300 | 18389993850 | 13870 | 13900 | 13900 | 13860 | 2216 |
| 391 | 20231115 | 120200 | 18359263200 | 13900 | 13860 | 13920 | 13860 | 4788 |
| 392 | 20231115 | 120100 | 18292743980 | 13860 | 13850 | 13890 | 13850 | 5936 |
| 393 | 20231115 | 120000 | 18210475720 | 13850 | 13900 | 13900 | 13850 | 14976 |
| 394 | 20231115 | 115900 | 18002763600 | 13900 | 13930 | 13930 | 13900 | 2805 |
| 395 | 20231115 | 115800 | 17963747750 | 13930 | 13930 | 13940 | 13910 | 3789 |
| 396 | 20231115 | 115700 | 17910996700 | 13930 | 13950 | 13970 | 13930 | 2660 |
| 397 | 20231115 | 115600 | 17873878250 | 13950 | 13960 | 13970 | 13950 | 2268 |
| 398 | 20231115 | 115500 | 17842230050 | 13960 | 13990 | 13990 | 13960 | 1796 |
| 399 | 20231115 | 115400 | 17817155290 | 13990 | 13950 | 14010 | 13920 | 2877 |
| 400 | 20231115 | 115300 | 17776985140 | 13940 | 13930 | 13940 | 13910 | 7483 |
| 401 | 20231115 | 115200 | 17672795980 | 13930 | 13930 | 13950 | 13920 | 2759 |
| 402 | 20231115 | 115100 | 17634353570 | 13920 | 13930 | 13940 | 13920 | 4533 |
| 403 | 20231115 | 115000 | 17571243390 | 13930 | 13970 | 13970 | 13920 | 4117 |
| 404 | 20231115 | 114900 | 17513854500 | 13940 | 13960 | 13980 | 13920 | 7111 |
| 405 | 20231115 | 114800 | 17414769060 | 13970 | 13990 | 14020 | 13940 | 6153 |
| 406 | 20231115 | 114700 | 17328821720 | 14000 | 14010 | 14040 | 14000 | 2138 |
| 407 | 20231115 | 114600 | 17298886830 | 14030 | 14010 | 14080 | 14000 | 17467 |
| 408 | 20231115 | 114500 | 17053585260 | 14000 | 13990 | 14050 | 13970 | 8554 |
| 409 | 20231115 | 114400 | 16933668290 | 13990 | 13990 | 13990 | 13980 | 1988 |
| 410 | 20231115 | 114300 | 16905871580 | 13990 | 14030 | 14040 | 13990 | 5746 |
| 411 | 20231115 | 114200 | 16825350280 | 14030 | 14000 | 14030 | 14000 | 2725 |
| 412 | 20231115 | 114100 | 16787153100 | 14010 | 14000 | 14010 | 13970 | 3758 |
| 413 | 20231115 | 114000 | 16734580060 | 14000 | 14040 | 14040 | 13990 | 5747 |
| 414 | 20231115 | 113900 | 16654068400 | 14040 | 13990 | 14040 | 13980 | 6808 |
| 415 | 20231115 | 113800 | 16558658360 | 13980 | 13970 | 14000 | 13940 | 9014 |
| 416 | 20231115 | 113700 | 16432655030 | 13970 | 13980 | 13990 | 13930 | 24783 |
| 417 | 20231115 | 113600 | 16086796390 | 13980 | 14040 | 14050 | 13980 | 4626 |
| 418 | 20231115 | 113500 | 16021995690 | 14040 | 14000 | 14040 | 13950 | 10017 |
| 419 | 20231115 | 113400 | 15881863980 | 14000 | 14050 | 14050 | 13950 | 29650 |
| 420 | 20231115 | 113300 | 15466932990 | 14040 | 14090 | 14100 | 14030 | 47266 |
| 421 | 20231115 | 113200 | 14801100900 | 14090 | 14020 | 14100 | 14020 | 10172 |
| 422 | 20231115 | 113100 | 14658185510 | 14030 | 14110 | 14120 | 14020 | 27058 |
| 423 | 20231115 | 113000 | 14277911750 | 14120 | 14160 | 14190 | 14070 | 32644 |
| 424 | 20231115 | 112900 | 13816237640 | 14160 | 14190 | 14240 | 14150 | 38810 |
| 425 | 20231115 | 112800 | 13265636740 | 14200 | 14070 | 14240 | 14070 | 45659 |
| 426 | 20231115 | 112700 | 12618379400 | 14070 | 14010 | 14140 | 14010 | 29328 |
| 427 | 20231115 | 112600 | 12204993570 | 14020 | 14110 | 14150 | 14010 | 45925 |
| 428 | 20231115 | 112500 | 11558699590 | 14110 | 14020 | 14200 | 14000 | 85396 |
| 429 | 20231115 | 112400 | 10352810540 | 14020 | 13920 | 14030 | 13920 | 62176 |
| 430 | 20231115 | 112300 | 9483249130 | 13910 | 13890 | 13920 | 13860 | 9348 |
| 431 | 20231115 | 112200 | 9353245670 | 13890 | 13840 | 13900 | 13800 | 9801 |
| 432 | 20231115 | 112100 | 9217298970 | 13800 | 13870 | 13870 | 13800 | 9343 |
| 433 | 20231115 | 112000 | 9088092110 | 13870 | 13840 | 13870 | 13830 | 5562 |
| 434 | 20231115 | 111900 | 9011083400 | 13840 | 13840 | 13850 | 13810 | 7524 |
| 435 | 20231115 | 111800 | 8907018840 | 13840 | 13880 | 13880 | 13800 | 14156 |
| 436 | 20231115 | 111700 | 8711326290 | 13840 | 13830 | 13910 | 13810 | 26371 |
| 437 | 20231115 | 111600 | 8345417010 | 13830 | 13790 | 13840 | 13760 | 10486 |
| 438 | 20231115 | 111500 | 8200833610 | 13800 | 13780 | 13840 | 13760 | 21660 |
| 439 | 20231115 | 111400 | 7901754740 | 13760 | 13710 | 13800 | 13700 | 6431 |
| 440 | 20231115 | 111300 | 7813259510 | 13700 | 13770 | 13790 | 13680 | 14863 |
| 441 | 20231115 | 111200 | 7609339790 | 13770 | 13720 | 13870 | 13710 | 26950 |
| 442 | 20231115 | 111100 | 7237175940 | 13710 | 13740 | 13740 | 13680 | 11198 |
| 443 | 20231115 | 111000 | 7083571210 | 13740 | 13650 | 13800 | 13650 | 50315 |
| 444 | 20231115 | 110900 | 6392742450 | 13650 | 13580 | 13660 | 13580 | 6960 |
| 445 | 20231115 | 110800 | 6297816880 | 13620 | 13600 | 13620 | 13570 | 5315 |
| 446 | 20231115 | 110700 | 6225597820 | 13600 | 13590 | 13600 | 13580 | 1943 |
| 447 | 20231115 | 110600 | 6199192700 | 13590 | 13550 | 13620 | 13520 | 8116 |
| 448 | 20231115 | 110500 | 6088854660 | 13520 | 13520 | 13560 | 13510 | 4976 |
| 449 | 20231115 | 110400 | 6021546960 | 13500 | 13550 | 13560 | 13490 | 4684 |
| 450 | 20231115 | 110300 | 5958271170 | 13550 | 13600 | 13680 | 13490 | 21811 |
| 451 | 20231115 | 110200 | 5661503730 | 13600 | 13560 | 13600 | 13560 | 8434 |
| 452 | 20231115 | 110100 | 5546890860 | 13560 | 13580 | 13580 | 13520 | 1500 |
| 453 | 20231115 | 110000 | 5526537590 | 13580 | 13530 | 13580 | 13510 | 15965 |
| 454 | 20231115 | 105900 | 5310190690 | 13520 | 13510 | 13530 | 13510 | 999 |
| 455 | 20231115 | 105800 | 5296683280 | 13520 | 13490 | 13520 | 13490 | 1413 |
| 456 | 20231115 | 105700 | 5277603270 | 13490 | 13510 | 13520 | 13490 | 374 |
| 457 | 20231115 | 105600 | 5272550940 | 13520 | 13530 | 13530 | 13520 | 1444 |
| 458 | 20231115 | 105500 | 5253024810 | 13530 | 13520 | 13530 | 13520 | 1863 |
| 459 | 20231115 | 105400 | 5227820960 | 13520 | 13510 | 13520 | 13510 | 320 |
| 460 | 20231115 | 105300 | 5223494760 | 13530 | 13520 | 13530 | 13520 | 2130 |
| 461 | 20231115 | 105200 | 5194681200 | 13520 | 13520 | 13520 | 13500 | 1397 |
| 462 | 20231115 | 105100 | 5175805210 | 13520 | 13520 | 13530 | 13520 | 377 |
| 463 | 20231115 | 105000 | 5170708110 | 13520 | 13520 | 13530 | 13520 | 2500 |
| 464 | 20231115 | 104900 | 5136898900 | 13520 | 13500 | 13520 | 13500 | 921 |
| 465 | 20231115 | 104800 | 5124458620 | 13500 | 13520 | 13520 | 13500 | 607 |
| 466 | 20231115 | 104700 | 5116256990 | 13530 | 13530 | 13530 | 13520 | 735 |
| 467 | 20231115 | 104600 | 5106317030 | 13530 | 13510 | 13530 | 13510 | 5208 |
| 468 | 20231115 | 104500 | 5035897900 | 13510 | 13480 | 13510 | 13480 | 3131 |
| 469 | 20231115 | 104400 | 4993658130 | 13490 | 13460 | 13490 | 13450 | 2332 |
| 470 | 20231115 | 104300 | 4962235930 | 13460 | 13470 | 13470 | 13440 | 215 |
| 471 | 20231115 | 104200 | 4959342740 | 13470 | 13440 | 13470 | 13440 | 253 |
| 472 | 20231115 | 104100 | 4955940440 | 13460 | 13460 | 13460 | 13460 | 844 |
| 473 | 20231115 | 104000 | 4944580200 | 13440 | 13440 | 13450 | 13440 | 1756 |
| 474 | 20231115 | 103900 | 4920964910 | 13440 | 13440 | 13440 | 13440 | 531 |
| 475 | 20231115 | 103800 | 4913828270 | 13430 | 13450 | 13450 | 13430 | 1244 |
| 476 | 20231115 | 103700 | 4897104420 | 13450 | 13480 | 13480 | 13450 | 503 |
| 477 | 20231115 | 103600 | 4890337060 | 13460 | 13460 | 13480 | 13450 | 946 |
| 478 | 20231115 | 103500 | 4877610680 | 13460 | 13460 | 13500 | 13460 | 310 |
| 479 | 20231115 | 103400 | 4873434660 | 13460 | 13460 | 13460 | 13450 | 1083 |
| 480 | 20231115 | 103300 | 4858864530 | 13450 | 13460 | 13510 | 13450 | 858 |
| 481 | 20231115 | 103200 | 4847314860 | 13460 | 13500 | 13510 | 13450 | 3090 |
| 482 | 20231115 | 103100 | 4805622960 | 13500 | 13520 | 13530 | 13500 | 485 |
| 483 | 20231115 | 103000 | 4799069210 | 13530 | 13500 | 13530 | 13500 | 1351 |
| 484 | 20231115 | 102900 | 4780816490 | 13490 | 13460 | 13490 | 13460 | 7816 |
| 485 | 20231115 | 102800 | 4675526610 | 13460 | 13440 | 13470 | 13440 | 378 |
| 486 | 20231115 | 102700 | 4670445790 | 13450 | 13450 | 13470 | 13450 | 706 |
| 487 | 20231115 | 102600 | 4660945640 | 13450 | 13450 | 13450 | 13440 | 909 |
| 488 | 20231115 | 102500 | 4648727080 | 13440 | 13450 | 13450 | 13440 | 870 |
| 489 | 20231115 | 102400 | 4637033530 | 13450 | 13460 | 13460 | 13440 | 1314 |
| 490 | 20231115 | 102300 | 4619351580 | 13460 | 13480 | 13500 | 13440 | 9354 |
| 491 | 20231115 | 102200 | 4493443080 | 13460 | 13470 | 13470 | 13460 | 961 |
| 492 | 20231115 | 102100 | 4480503620 | 13470 | 13480 | 13480 | 13460 | 555 |
| 493 | 20231115 | 102000 | 4473026540 | 13470 | 13490 | 13490 | 13470 | 506 |
| 494 | 20231115 | 101900 | 4466207180 | 13520 | 13500 | 13520 | 13460 | 339 |
| 495 | 20231115 | 101800 | 4461633390 | 13520 | 13530 | 13530 | 13440 | 1320 |
| 496 | 20231115 | 101700 | 4443835340 | 13540 | 13550 | 13570 | 13530 | 3488 |
| 497 | 20231115 | 101600 | 4396537670 | 13560 | 13520 | 13560 | 13480 | 4110 |
| 498 | 20231115 | 101500 | 4340903990 | 13550 | 13490 | 13570 | 13480 | 14074 |
| 499 | 20231115 | 101400 | 4150529810 | 13490 | 13480 | 13490 | 13470 | 1706 |
| 500 | 20231115 | 101300 | 4127530290 | 13480 | 13450 | 13480 | 13450 | 3565 |
| 501 | 20231115 | 101200 | 4079526040 | 13460 | 13460 | 13460 | 13450 | 988 |
| 502 | 20231115 | 101100 | 4066229910 | 13480 | 13470 | 13480 | 13460 | 1197 |
| 503 | 20231115 | 101000 | 4050107080 | 13470 | 13450 | 13490 | 13450 | 1791 |
| 504 | 20231115 | 100900 | 4025977540 | 13450 | 13420 | 13450 | 13410 | 196 |
| 505 | 20231115 | 100800 | 4023345410 | 13410 | 13440 | 13450 | 13410 | 3607 |
| 506 | 20231115 | 100700 | 3974942340 | 13430 | 13430 | 13430 | 13410 | 1141 |
| 507 | 20231115 | 100600 | 3959636210 | 13410 | 13390 | 13420 | 13390 | 1366 |
| 508 | 20231115 | 100500 | 3941312210 | 13390 | 13390 | 13420 | 13390 | 5950 |
| 509 | 20231115 | 100400 | 3861601370 | 13400 | 13420 | 13420 | 13380 | 3039 |
| 510 | 20231115 | 100300 | 3820885070 | 13430 | 13430 | 13430 | 13430 | 549 |
| 511 | 20231115 | 100200 | 3813512000 | 13430 | 13440 | 13440 | 13400 | 1189 |
| 512 | 20231115 | 100100 | 3797556700 | 13450 | 13470 | 13470 | 13450 | 469 |
| 513 | 20231115 | 100000 | 3791243730 | 13500 | 13430 | 13510 | 13430 | 4398 |
| 514 | 20231115 | 095900 | 3731942350 | 13430 | 13400 | 13440 | 13400 | 156 |
| 515 | 20231115 | 095800 | 3729848180 | 13400 | 13400 | 13410 | 13400 | 444 |
| 516 | 20231115 | 095700 | 3723896970 | 13400 | 13400 | 13430 | 13390 | 1142 |
| 517 | 20231115 | 095600 | 3708591210 | 13400 | 13400 | 13400 | 13380 | 1150 |
| 518 | 20231115 | 095500 | 3693188620 | 13400 | 13400 | 13440 | 13390 | 1198 |
| 519 | 20231115 | 095400 | 3677116380 | 13400 | 13450 | 13450 | 13400 | 820 |
| 520 | 20231115 | 095300 | 3666115140 | 13450 | 13470 | 13470 | 13380 | 2900 |
| 521 | 20231115 | 095200 | 3627213530 | 13470 | 13430 | 13470 | 13430 | 187 |
| 522 | 20231115 | 095100 | 3624699760 | 13480 | 13470 | 13480 | 13430 | 2482 |
| 523 | 20231115 | 095000 | 3591329980 | 13470 | 13470 | 13480 | 13470 | 2382 |
| 524 | 20231115 | 094900 | 3559234160 | 13460 | 13460 | 13470 | 13450 | 1501 |
| 525 | 20231115 | 094800 | 3539036580 | 13460 | 13450 | 13470 | 13430 | 2124 |
| 526 | 20231115 | 094700 | 3510462600 | 13450 | 13450 | 13470 | 13420 | 2176 |
| 527 | 20231115 | 094600 | 3481213740 | 13460 | 13410 | 13460 | 13400 | 1224 |
| 528 | 20231115 | 094500 | 3464790540 | 13400 | 13420 | 13420 | 13360 | 3025 |
| 529 | 20231115 | 094400 | 3424291500 | 13450 | 13450 | 13460 | 13400 | 7035 |
| 530 | 20231115 | 094300 | 3329819980 | 13460 | 13480 | 13480 | 13450 | 4064 |
| 531 | 20231115 | 094200 | 3275095160 | 13480 | 13480 | 13500 | 13470 | 632 |
| 532 | 20231115 | 094100 | 3266573740 | 13470 | 13450 | 13500 | 13450 | 3460 |
| 533 | 20231115 | 094000 | 3220015340 | 13460 | 13510 | 13510 | 13460 | 5970 |
| 534 | 20231115 | 093900 | 3139535640 | 13520 | 13520 | 13520 | 13510 | 2682 |
| 535 | 20231115 | 093800 | 3103281580 | 13550 | 13540 | 13550 | 13520 | 4548 |
| 536 | 20231115 | 093700 | 3041733920 | 13550 | 13540 | 13560 | 13540 | 1340 |
| 537 | 20231115 | 093600 | 3023585200 | 13560 | 13560 | 13570 | 13530 | 4937 |
| 538 | 20231115 | 093500 | 2956701850 | 13570 | 13510 | 13570 | 13510 | 9377 |
| 539 | 20231115 | 093400 | 2829580990 | 13520 | 13530 | 13530 | 13490 | 6085 |
| 540 | 20231115 | 093300 | 2747354570 | 13530 | 13500 | 13540 | 13500 | 4808 |
| 541 | 20231115 | 093200 | 2682325580 | 13510 | 13500 | 13510 | 13480 | 5251 |
| 542 | 20231115 | 093100 | 2611448830 | 13500 | 13500 | 13500 | 13470 | 5907 |
| 543 | 20231115 | 093000 | 2531797200 | 13500 | 13520 | 13520 | 13480 | 4662 |
| 544 | 20231115 | 092900 | 2468858620 | 13500 | 13480 | 13520 | 13470 | 10689 |
| 545 | 20231115 | 092800 | 2324638120 | 13480 | 13460 | 13480 | 13440 | 7357 |
| 546 | 20231115 | 092700 | 2225597600 | 13460 | 13390 | 13470 | 13390 | 17845 |
| 547 | 20231115 | 092600 | 1985946940 | 13380 | 13360 | 13400 | 13360 | 4051 |
| 548 | 20231115 | 092500 | 1931704420 | 13360 | 13360 | 13380 | 13350 | 6340 |
| 549 | 20231115 | 092400 | 1846954700 | 13360 | 13350 | 13360 | 13350 | 2389 |
| 550 | 20231115 | 092300 | 1815047550 | 13350 | 13310 | 13360 | 13310 | 1338 |
| 551 | 20231115 | 092200 | 1797199330 | 13340 | 13350 | 13360 | 13300 | 5016 |
| 552 | 20231115 | 092100 | 1730354670 | 13350 | 13340 | 13350 | 13330 | 1269 |
| 553 | 20231115 | 092000 | 1713419600 | 13350 | 13320 | 13350 | 13300 | 1992 |
| 554 | 20231115 | 091900 | 1686851730 | 13300 | 13310 | 13320 | 13300 | 5584 |
| 555 | 20231115 | 091800 | 1612545570 | 13320 | 13330 | 13330 | 13300 | 3567 |
| 556 | 20231115 | 091700 | 1565033020 | 13330 | 13350 | 13350 | 13330 | 3042 |
| 557 | 20231115 | 091600 | 1524464920 | 13330 | 13350 | 13360 | 13310 | 2780 |
| 558 | 20231115 | 091500 | 1487341460 | 13320 | 13340 | 13380 | 13300 | 4409 |
| 559 | 20231115 | 091400 | 1428492710 | 13340 | 13340 | 13360 | 13330 | 4713 |
| 560 | 20231115 | 091300 | 1365574210 | 13330 | 13310 | 13350 | 13310 | 4140 |
| 561 | 20231115 | 091200 | 1310360090 | 13310 | 13280 | 13310 | 13270 | 2525 |
| 562 | 20231115 | 091100 | 1276817810 | 13280 | 13300 | 13300 | 13280 | 410 |
| 563 | 20231115 | 091000 | 1271366070 | 13300 | 13270 | 13300 | 13270 | 319 |
| 564 | 20231115 | 090900 | 1267124800 | 13270 | 13250 | 13270 | 13250 | 3748 |
| 565 | 20231115 | 090800 | 1217407080 | 13260 | 13280 | 13280 | 13230 | 7428 |
| 566 | 20231115 | 090700 | 1118951820 | 13280 | 13280 | 13300 | 13270 | 2357 |
| 567 | 20231115 | 090600 | 1087652800 | 13280 | 13280 | 13300 | 13270 | 1633 |
| 568 | 20231115 | 090500 | 1065959570 | 13280 | 13280 | 13350 | 13270 | 3987 |
| 569 | 20231115 | 090400 | 1012943280 | 13280 | 13400 | 13410 | 13270 | 6164 |
| 570 | 20231115 | 090300 | 930560030 | 13410 | 13300 | 13410 | 13300 | 9611 |
| 571 | 20231115 | 090200 | 802125760 | 13300 | 13250 | 13310 | 13230 | 3411 |
| 572 | 20231115 | 090100 | 756923410 | 13240 | 13330 | 13330 | 13240 | 21277 |
| 573 | 20231115 | 090000 | 474568730 | 13320 | 13280 | 13370 | 13280 | 35668 |