28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 22643 |
| 3 | 20231116 | 192800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20231116 | 192700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20231116 | 192600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20231116 | 192500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20231116 | 192400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20231116 | 192300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20231116 | 192200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20231116 | 192100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20231116 | 192000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20231116 | 191900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20231116 | 191800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20231116 | 191700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20231116 | 191600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20231116 | 191500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20231116 | 191400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20231116 | 191300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20231116 | 191200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20231116 | 191100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20231116 | 191000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20231116 | 190900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20231116 | 190800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20231116 | 190700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20231116 | 190600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20231116 | 190500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20231116 | 190400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20231116 | 190300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20231116 | 190200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20231116 | 190100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20231116 | 190000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20231116 | 185900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 22643 |
| 33 | 20231116 | 185800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20231116 | 185700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20231116 | 185600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20231116 | 185500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20231116 | 185400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20231116 | 185300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20231116 | 185200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20231116 | 185100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20231116 | 185000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20231116 | 184900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20231116 | 184800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20231116 | 184700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20231116 | 184600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20231116 | 184500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20231116 | 184400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20231116 | 184300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20231116 | 184200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20231116 | 184100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20231116 | 184000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20231116 | 183900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20231116 | 183800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20231116 | 183700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20231116 | 183600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20231116 | 183500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20231116 | 183400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20231116 | 183300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20231116 | 183200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20231116 | 183100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20231116 | 183000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20231116 | 182900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 22643 |
| 63 | 20231116 | 182800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20231116 | 182700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20231116 | 182600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20231116 | 182500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20231116 | 182400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20231116 | 182300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20231116 | 182200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20231116 | 182100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20231116 | 182000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20231116 | 181900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20231116 | 181800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20231116 | 181700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20231116 | 181600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20231116 | 181500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20231116 | 181400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20231116 | 181300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20231116 | 181200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20231116 | 181100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20231116 | 181000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20231116 | 180900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20231116 | 180800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20231116 | 180700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20231116 | 180600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20231116 | 180500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20231116 | 180400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20231116 | 180300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20231116 | 180200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20231116 | 180100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20231116 | 180000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20231116 | 175900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 22643 |
| 93 | 20231116 | 175800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20231116 | 175700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20231116 | 175600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20231116 | 175500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20231116 | 175400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20231116 | 175300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20231116 | 175200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20231116 | 175100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20231116 | 175000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20231116 | 174900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20231116 | 174800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20231116 | 174700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20231116 | 174600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20231116 | 174500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20231116 | 174400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20231116 | 174300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20231116 | 174200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20231116 | 174100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20231116 | 174000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20231116 | 173900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20231116 | 173800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20231116 | 173700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20231116 | 173600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20231116 | 173500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20231116 | 173400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20231116 | 173300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20231116 | 173200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20231116 | 173100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20231116 | 173000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20231116 | 172900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 22643 |
| 123 | 20231116 | 172800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20231116 | 172700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20231116 | 172600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20231116 | 172500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20231116 | 172400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20231116 | 172300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20231116 | 172200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20231116 | 172100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20231116 | 172000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20231116 | 171900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20231116 | 171800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20231116 | 171700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20231116 | 171600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20231116 | 171500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20231116 | 171400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20231116 | 171300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20231116 | 171200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20231116 | 171100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20231116 | 171000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20231116 | 170900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20231116 | 170800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20231116 | 170700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20231116 | 170600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20231116 | 170500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20231116 | 170400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20231116 | 170300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20231116 | 170200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20231116 | 170100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20231116 | 170000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20231116 | 165900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 22643 |
| 153 | 20231116 | 165800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20231116 | 165700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20231116 | 165600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20231116 | 165500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20231116 | 165400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20231116 | 165300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20231116 | 165200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20231116 | 165100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20231116 | 165000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20231116 | 164900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20231116 | 164800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20231116 | 164700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20231116 | 164600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20231116 | 164500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20231116 | 164400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20231116 | 164300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20231116 | 164200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20231116 | 164100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20231116 | 164000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20231116 | 163900 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20231116 | 163800 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20231116 | 163700 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20231116 | 163600 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20231116 | 163500 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20231116 | 163400 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20231116 | 163300 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20231116 | 163200 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20231116 | 163100 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20231116 | 163000 | 4581136875 | 3780 | 3780 | 3780 | 3780 | 22643 |
| 182 | 20231116 | 162900 | 4495546335 | 3775 | 3775 | 3775 | 3775 | 0 |
| 183 | 20231116 | 162800 | 4495546335 | 3775 | 3775 | 3775 | 3775 | 0 |
| 184 | 20231116 | 162700 | 4495546335 | 3775 | 3775 | 3775 | 3775 | 0 |
| 185 | 20231116 | 162600 | 4495546335 | 3775 | 3775 | 3775 | 3775 | 0 |
| 186 | 20231116 | 162500 | 4495546335 | 3775 | 3775 | 3775 | 3775 | 0 |
| 187 | 20231116 | 162400 | 4495546335 | 3775 | 3775 | 3775 | 3775 | 0 |
| 188 | 20231116 | 162300 | 4495546335 | 3775 | 3775 | 3775 | 3775 | 0 |
| 189 | 20231116 | 162200 | 4495546335 | 3775 | 3775 | 3775 | 3775 | 0 |
| 190 | 20231116 | 162100 | 4495546335 | 3775 | 3775 | 3775 | 3775 | 0 |
| 191 | 20231116 | 162000 | 4495546335 | 3775 | 3775 | 3775 | 3775 | 0 |
| 192 | 20231116 | 161900 | 4495546335 | 3775 | 3775 | 3780 | 3770 | 2946 |
| 193 | 20231116 | 161800 | 4484423410 | 3775 | 3775 | 3775 | 3775 | 5288 |
| 194 | 20231116 | 161700 | 4464461210 | 3775 | 3780 | 3785 | 3775 | 6228 |
| 195 | 20231116 | 161600 | 4440924600 | 3775 | 3775 | 3780 | 3775 | 1372 |
| 196 | 20231116 | 161500 | 4435745295 | 3775 | 3780 | 3780 | 3775 | 612 |
| 197 | 20231116 | 161400 | 4433434590 | 3775 | 3775 | 3775 | 3775 | 458 |
| 198 | 20231116 | 161300 | 4431705640 | 3780 | 3770 | 3780 | 3770 | 546 |
| 199 | 20231116 | 161200 | 4429644440 | 3780 | 3780 | 3780 | 3770 | 3838 |
| 200 | 20231116 | 161100 | 4415158225 | 3780 | 3780 | 3780 | 3780 | 1830 |
| 201 | 20231116 | 161000 | 4408240825 | 3785 | 3780 | 3785 | 3780 | 490 |
| 202 | 20231116 | 160900 | 4406388610 | 3785 | 3780 | 3785 | 3780 | 819 |
| 203 | 20231116 | 160800 | 4403291890 | 3780 | 3770 | 3780 | 3770 | 3560 |
| 204 | 20231116 | 160700 | 4389835290 | 3770 | 3765 | 3780 | 3765 | 18340 |
| 205 | 20231116 | 160600 | 4320673745 | 3765 | 3770 | 3770 | 3765 | 1432 |
| 206 | 20231116 | 160500 | 4315281835 | 3770 | 3770 | 3770 | 3765 | 1952 |
| 207 | 20231116 | 160400 | 4307922895 | 3770 | 3770 | 3770 | 3765 | 959 |
| 208 | 20231116 | 160300 | 4304312005 | 3770 | 3770 | 3775 | 3765 | 145 |
| 209 | 20231116 | 160200 | 4303765460 | 3775 | 3770 | 3775 | 3770 | 369 |
| 210 | 20231116 | 160100 | 4302374325 | 3770 | 3770 | 3770 | 3765 | 2928 |
| 211 | 20231116 | 160000 | 4291335815 | 3770 | 3760 | 3770 | 3760 | 3934 |
| 212 | 20231116 | 155900 | 4276518695 | 3765 | 3770 | 3770 | 3765 | 526 |
| 213 | 20231116 | 155800 | 4274537810 | 3770 | 3765 | 3770 | 3760 | 2013 |
| 214 | 20231116 | 155700 | 4266960830 | 3765 | 3760 | 3765 | 3760 | 3201 |
| 215 | 20231116 | 155600 | 4254924835 | 3760 | 3760 | 3760 | 3760 | 481 |
| 216 | 20231116 | 155500 | 4253116275 | 3760 | 3755 | 3760 | 3755 | 6601 |
| 217 | 20231116 | 155400 | 4228316580 | 3755 | 3755 | 3760 | 3755 | 1556 |
| 218 | 20231116 | 155300 | 4222472415 | 3755 | 3755 | 3755 | 3755 | 661 |
| 219 | 20231116 | 155200 | 4219990360 | 3755 | 3760 | 3760 | 3755 | 3389 |
| 220 | 20231116 | 155100 | 4207260185 | 3765 | 3765 | 3765 | 3760 | 3254 |
| 221 | 20231116 | 155000 | 4195023475 | 3765 | 3770 | 3770 | 3760 | 619 |
| 222 | 20231116 | 154900 | 4192692940 | 3770 | 3765 | 3770 | 3760 | 1454 |
| 223 | 20231116 | 154800 | 4187218790 | 3765 | 3775 | 3775 | 3765 | 366 |
| 224 | 20231116 | 154700 | 4185840700 | 3775 | 3765 | 3775 | 3765 | 1001 |
| 225 | 20231116 | 154600 | 4182071925 | 3765 | 3770 | 3775 | 3765 | 2274 |
| 226 | 20231116 | 154500 | 4173498365 | 3770 | 3775 | 3775 | 3770 | 335 |
| 227 | 20231116 | 154400 | 4172235270 | 3775 | 3775 | 3775 | 3775 | 26 |
| 228 | 20231116 | 154300 | 4172137120 | 3775 | 3770 | 3775 | 3770 | 985 |
| 229 | 20231116 | 154200 | 4168418890 | 3770 | 3770 | 3775 | 3770 | 170 |
| 230 | 20231116 | 154100 | 4167777355 | 3770 | 3775 | 3775 | 3770 | 238 |
| 231 | 20231116 | 154000 | 4166878935 | 3775 | 3770 | 3775 | 3770 | 1500 |
| 232 | 20231116 | 153900 | 4161218935 | 3775 | 3770 | 3775 | 3770 | 1035 |
| 233 | 20231116 | 153800 | 4157316975 | 3770 | 3765 | 3770 | 3765 | 141 |
| 234 | 20231116 | 153700 | 4156785710 | 3765 | 3770 | 3770 | 3765 | 851 |
| 235 | 20231116 | 153600 | 4153579440 | 3770 | 3770 | 3770 | 3770 | 280 |
| 236 | 20231116 | 153500 | 4152523840 | 3770 | 3770 | 3770 | 3770 | 101 |
| 237 | 20231116 | 153400 | 4152143070 | 3765 | 3770 | 3770 | 3765 | 391 |
| 238 | 20231116 | 153300 | 4150670755 | 3770 | 3770 | 3770 | 3770 | 100 |
| 239 | 20231116 | 153200 | 4150293755 | 3770 | 3770 | 3770 | 3770 | 250 |
| 240 | 20231116 | 153100 | 4149351255 | 3775 | 3775 | 3775 | 3765 | 456 |
| 241 | 20231116 | 153000 | 4147631070 | 3765 | 3770 | 3775 | 3765 | 648 |
| 242 | 20231116 | 152900 | 4145186150 | 3770 | 3770 | 3770 | 3770 | 1789 |
| 243 | 20231116 | 152800 | 4138441620 | 3770 | 3770 | 3770 | 3765 | 145 |
| 244 | 20231116 | 152700 | 4137895470 | 3770 | 3765 | 3770 | 3765 | 253 |
| 245 | 20231116 | 152600 | 4136942875 | 3765 | 3765 | 3770 | 3765 | 1239 |
| 246 | 20231116 | 152500 | 4132275125 | 3765 | 3770 | 3770 | 3765 | 1203 |
| 247 | 20231116 | 152400 | 4127745580 | 3770 | 3765 | 3770 | 3765 | 7246 |
| 248 | 20231116 | 152300 | 4100447320 | 3765 | 3765 | 3770 | 3765 | 1765 |
| 249 | 20231116 | 152200 | 4093798410 | 3770 | 3770 | 3770 | 3765 | 1620 |
| 250 | 20231116 | 152100 | 4087697260 | 3770 | 3765 | 3770 | 3765 | 968 |
| 251 | 20231116 | 152000 | 4084048520 | 3765 | 3765 | 3770 | 3765 | 4117 |
| 252 | 20231116 | 151900 | 4068527735 | 3770 | 3770 | 3775 | 3765 | 5181 |
| 253 | 20231116 | 151800 | 4048995600 | 3770 | 3760 | 3780 | 3755 | 12146 |
| 254 | 20231116 | 151700 | 4003250570 | 3755 | 3750 | 3755 | 3745 | 4875 |
| 255 | 20231116 | 151600 | 3984959850 | 3750 | 3745 | 3755 | 3745 | 1729 |
| 256 | 20231116 | 151500 | 3978477345 | 3750 | 3745 | 3750 | 3745 | 1771 |
| 257 | 20231116 | 151400 | 3971844910 | 3745 | 3750 | 3755 | 3745 | 2718 |
| 258 | 20231116 | 151300 | 3961656350 | 3750 | 3750 | 3755 | 3745 | 2451 |
| 259 | 20231116 | 151200 | 3952465835 | 3750 | 3745 | 3755 | 3745 | 3026 |
| 260 | 20231116 | 151100 | 3941119880 | 3745 | 3750 | 3750 | 3745 | 1226 |
| 261 | 20231116 | 151000 | 3936526740 | 3750 | 3745 | 3755 | 3745 | 4318 |
| 262 | 20231116 | 150900 | 3920344340 | 3745 | 3750 | 3750 | 3745 | 242 |
| 263 | 20231116 | 150800 | 3919437840 | 3745 | 3750 | 3750 | 3745 | 2713 |
| 264 | 20231116 | 150700 | 3909264770 | 3750 | 3750 | 3750 | 3745 | 429 |
| 265 | 20231116 | 150600 | 3907656550 | 3745 | 3740 | 3750 | 3740 | 1963 |
| 266 | 20231116 | 150500 | 3900305645 | 3750 | 3740 | 3750 | 3740 | 8692 |
| 267 | 20231116 | 150400 | 3867758900 | 3745 | 3745 | 3750 | 3740 | 373 |
| 268 | 20231116 | 150300 | 3866363835 | 3750 | 3745 | 3750 | 3740 | 2453 |
| 269 | 20231116 | 150200 | 3857177570 | 3740 | 3745 | 3745 | 3740 | 1930 |
| 270 | 20231116 | 150100 | 3849951760 | 3740 | 3740 | 3745 | 3740 | 935 |
| 271 | 20231116 | 150000 | 3846451975 | 3740 | 3740 | 3745 | 3740 | 1629 |
| 272 | 20231116 | 145900 | 3840359415 | 3740 | 3740 | 3740 | 3735 | 506 |
| 273 | 20231116 | 145800 | 3838468715 | 3740 | 3740 | 3740 | 3740 | 573 |
| 274 | 20231116 | 145700 | 3836325695 | 3740 | 3740 | 3740 | 3740 | 451 |
| 275 | 20231116 | 145600 | 3834638955 | 3740 | 3740 | 3740 | 3740 | 110 |
| 276 | 20231116 | 145500 | 3834227555 | 3740 | 3740 | 3740 | 3735 | 213 |
| 277 | 20231116 | 145400 | 3833431295 | 3735 | 3740 | 3740 | 3735 | 144 |
| 278 | 20231116 | 145300 | 3832892935 | 3740 | 3740 | 3740 | 3740 | 3204 |
| 279 | 20231116 | 145200 | 3820909975 | 3740 | 3740 | 3740 | 3735 | 535 |
| 280 | 20231116 | 145100 | 3818911090 | 3740 | 3740 | 3740 | 3735 | 115 |
| 281 | 20231116 | 145000 | 3818481005 | 3735 | 3740 | 3740 | 3735 | 837 |
| 282 | 20231116 | 144900 | 3815352815 | 3740 | 3740 | 3740 | 3740 | 734 |
| 283 | 20231116 | 144800 | 3812607655 | 3740 | 3740 | 3740 | 3740 | 972 |
| 284 | 20231116 | 144700 | 3808972375 | 3740 | 3740 | 3740 | 3740 | 124 |
| 285 | 20231116 | 144600 | 3808508615 | 3740 | 3740 | 3745 | 3735 | 2684 |
| 286 | 20231116 | 144500 | 3798472625 | 3740 | 3740 | 3745 | 3740 | 959 |
| 287 | 20231116 | 144400 | 3794885790 | 3740 | 3740 | 3740 | 3735 | 1337 |
| 288 | 20231116 | 144300 | 3789886675 | 3740 | 3740 | 3740 | 3735 | 3057 |
| 289 | 20231116 | 144200 | 3778466675 | 3740 | 3740 | 3740 | 3735 | 1288 |
| 290 | 20231116 | 144100 | 3773653850 | 3740 | 3740 | 3740 | 3735 | 408 |
| 291 | 20231116 | 144000 | 3772129930 | 3740 | 3740 | 3740 | 3740 | 542 |
| 292 | 20231116 | 143900 | 3770102850 | 3740 | 3740 | 3740 | 3740 | 188 |
| 293 | 20231116 | 143800 | 3769399730 | 3740 | 3740 | 3740 | 3740 | 155 |
| 294 | 20231116 | 143700 | 3768820030 | 3740 | 3735 | 3740 | 3735 | 1833 |
| 295 | 20231116 | 143600 | 3761973720 | 3735 | 3735 | 3735 | 3735 | 390 |
| 296 | 20231116 | 143500 | 3760517070 | 3735 | 3735 | 3735 | 3730 | 148 |
| 297 | 20231116 | 143400 | 3759964295 | 3735 | 3735 | 3735 | 3735 | 3830 |
| 298 | 20231116 | 143300 | 3745659245 | 3735 | 3730 | 3735 | 3730 | 1555 |
| 299 | 20231116 | 143200 | 3739851340 | 3735 | 3730 | 3735 | 3730 | 86 |
| 300 | 20231116 | 143100 | 3739530435 | 3735 | 3735 | 3735 | 3730 | 65 |
| 301 | 20231116 | 143000 | 3739287960 | 3730 | 3735 | 3735 | 3730 | 761 |
| 302 | 20231116 | 142900 | 3736449385 | 3735 | 3735 | 3735 | 3730 | 221 |
| 303 | 20231116 | 142800 | 3735623955 | 3735 | 3730 | 3735 | 3730 | 2489 |
| 304 | 20231116 | 142700 | 3726339890 | 3730 | 3735 | 3735 | 3730 | 926 |
| 305 | 20231116 | 142600 | 3722885515 | 3735 | 3735 | 3740 | 3735 | 3260 |
| 306 | 20231116 | 142500 | 3710709405 | 3730 | 3730 | 3740 | 3730 | 1005 |
| 307 | 20231116 | 142400 | 3706958235 | 3735 | 3735 | 3735 | 3730 | 638 |
| 308 | 20231116 | 142300 | 3704576925 | 3735 | 3735 | 3735 | 3730 | 254 |
| 309 | 20231116 | 142200 | 3703628285 | 3735 | 3735 | 3740 | 3735 | 500 |
| 310 | 20231116 | 142100 | 3701760780 | 3740 | 3740 | 3740 | 3735 | 388 |
| 311 | 20231116 | 142000 | 3700311590 | 3735 | 3735 | 3735 | 3730 | 2680 |
| 312 | 20231116 | 141900 | 3690307575 | 3740 | 3735 | 3740 | 3735 | 2099 |
| 313 | 20231116 | 141800 | 3682462800 | 3735 | 3735 | 3740 | 3730 | 500 |
| 314 | 20231116 | 141700 | 3680595310 | 3740 | 3735 | 3740 | 3730 | 998 |
| 315 | 20231116 | 141600 | 3676867995 | 3740 | 3735 | 3740 | 3730 | 6606 |
| 316 | 20231116 | 141500 | 3652201660 | 3735 | 3740 | 3745 | 3735 | 134 |
| 317 | 20231116 | 141400 | 3651700565 | 3740 | 3740 | 3745 | 3740 | 596 |
| 318 | 20231116 | 141300 | 3649471520 | 3740 | 3740 | 3740 | 3735 | 954 |
| 319 | 20231116 | 141200 | 3645907210 | 3740 | 3735 | 3740 | 3735 | 3082 |
| 320 | 20231116 | 141100 | 3634393750 | 3740 | 3735 | 3740 | 3735 | 10 |
| 321 | 20231116 | 141000 | 3634356355 | 3740 | 3730 | 3740 | 3730 | 1813 |
| 322 | 20231116 | 140900 | 3627593555 | 3730 | 3740 | 3740 | 3730 | 6782 |
| 323 | 20231116 | 140800 | 3602264275 | 3740 | 3740 | 3740 | 3740 | 602 |
| 324 | 20231116 | 140700 | 3600012795 | 3735 | 3740 | 3740 | 3735 | 320 |
| 325 | 20231116 | 140600 | 3598816595 | 3740 | 3740 | 3740 | 3735 | 5152 |
| 326 | 20231116 | 140500 | 3579572185 | 3740 | 3740 | 3745 | 3740 | 984 |
| 327 | 20231116 | 140400 | 3575891875 | 3740 | 3745 | 3745 | 3735 | 5390 |
| 328 | 20231116 | 140300 | 3555734255 | 3745 | 3745 | 3745 | 3740 | 1308 |
| 329 | 20231116 | 140200 | 3550836295 | 3745 | 3750 | 3750 | 3745 | 389 |
| 330 | 20231116 | 140100 | 3549379470 | 3745 | 3740 | 3745 | 3740 | 3207 |
| 331 | 20231116 | 140000 | 3537373795 | 3745 | 3740 | 3745 | 3740 | 3232 |
| 332 | 20231116 | 135900 | 3525286010 | 3740 | 3745 | 3745 | 3740 | 394 |
| 333 | 20231116 | 135800 | 3523812435 | 3745 | 3745 | 3745 | 3740 | 370 |
| 334 | 20231116 | 135700 | 3522426795 | 3745 | 3745 | 3745 | 3740 | 117 |
| 335 | 20231116 | 135600 | 3521989190 | 3745 | 3745 | 3745 | 3745 | 177 |
| 336 | 20231116 | 135500 | 3521326325 | 3745 | 3740 | 3745 | 3740 | 58 |
| 337 | 20231116 | 135400 | 3521109125 | 3740 | 3745 | 3745 | 3740 | 216 |
| 338 | 20231116 | 135300 | 3520300530 | 3740 | 3745 | 3745 | 3740 | 31 |
| 339 | 20231116 | 135200 | 3520184585 | 3740 | 3740 | 3740 | 3740 | 4005 |
| 340 | 20231116 | 135100 | 3505205885 | 3740 | 3740 | 3740 | 3740 | 221 |
| 341 | 20231116 | 135000 | 3504379345 | 3735 | 3735 | 3740 | 3735 | 359 |
| 342 | 20231116 | 134900 | 3503038400 | 3735 | 3740 | 3740 | 3735 | 119 |
| 343 | 20231116 | 134800 | 3502593865 | 3735 | 3735 | 3740 | 3735 | 331 |
| 344 | 20231116 | 134700 | 3501357530 | 3735 | 3735 | 3740 | 3735 | 596 |
| 345 | 20231116 | 134600 | 3499131460 | 3735 | 3735 | 3735 | 3730 | 3039 |
| 346 | 20231116 | 134500 | 3487795925 | 3735 | 3735 | 3735 | 3735 | 644 |
| 347 | 20231116 | 134400 | 3485390585 | 3735 | 3735 | 3735 | 3735 | 10 |
| 348 | 20231116 | 134300 | 3485353235 | 3730 | 3735 | 3735 | 3730 | 5326 |
| 349 | 20231116 | 134200 | 3465484725 | 3735 | 3735 | 3735 | 3735 | 1413 |
| 350 | 20231116 | 134100 | 3460207170 | 3735 | 3735 | 3735 | 3730 | 202 |
| 351 | 20231116 | 134000 | 3459453695 | 3735 | 3735 | 3735 | 3735 | 0 |
| 352 | 20231116 | 133900 | 3459453695 | 3735 | 3730 | 3735 | 3730 | 505 |
| 353 | 20231116 | 133800 | 3457567960 | 3730 | 3730 | 3730 | 3730 | 954 |
| 354 | 20231116 | 133700 | 3454009540 | 3730 | 3730 | 3730 | 3725 | 3264 |
| 355 | 20231116 | 133600 | 3441835395 | 3730 | 3735 | 3735 | 3730 | 2418 |
| 356 | 20231116 | 133500 | 3432812420 | 3740 | 3730 | 3740 | 3730 | 887 |
| 357 | 20231116 | 133400 | 3429501475 | 3730 | 3735 | 3735 | 3730 | 237 |
| 358 | 20231116 | 133300 | 3428617140 | 3740 | 3730 | 3740 | 3730 | 275 |
| 359 | 20231116 | 133200 | 3427591180 | 3730 | 3735 | 3735 | 3730 | 384 |
| 360 | 20231116 | 133100 | 3426158820 | 3740 | 3735 | 3740 | 3730 | 9724 |
| 361 | 20231116 | 133000 | 3389881500 | 3735 | 3735 | 3735 | 3735 | 1996 |
| 362 | 20231116 | 132900 | 3382426440 | 3735 | 3735 | 3740 | 3735 | 3632 |
| 363 | 20231116 | 132800 | 3368860860 | 3735 | 3740 | 3740 | 3735 | 1691 |
| 364 | 20231116 | 132700 | 3362544030 | 3740 | 3745 | 3745 | 3735 | 340 |
| 365 | 20231116 | 132600 | 3361272390 | 3745 | 3740 | 3745 | 3735 | 8593 |
| 366 | 20231116 | 132500 | 3329171025 | 3740 | 3740 | 3740 | 3740 | 409 |
| 367 | 20231116 | 132400 | 3327641365 | 3740 | 3740 | 3740 | 3740 | 344 |
| 368 | 20231116 | 132300 | 3326354805 | 3740 | 3740 | 3745 | 3740 | 880 |
| 369 | 20231116 | 132200 | 3323063570 | 3740 | 3740 | 3740 | 3735 | 843 |
| 370 | 20231116 | 132100 | 3319911030 | 3740 | 3740 | 3740 | 3740 | 4885 |
| 371 | 20231116 | 132000 | 3301641130 | 3740 | 3740 | 3745 | 3740 | 552 |
| 372 | 20231116 | 131900 | 3299576400 | 3745 | 3745 | 3745 | 3745 | 18 |
| 373 | 20231116 | 131800 | 3299508990 | 3745 | 3750 | 3750 | 3740 | 7200 |
| 374 | 20231116 | 131700 | 3272553710 | 3750 | 3750 | 3750 | 3745 | 1868 |
| 375 | 20231116 | 131600 | 3265553055 | 3750 | 3750 | 3750 | 3750 | 325 |
| 376 | 20231116 | 131500 | 3264334305 | 3750 | 3750 | 3750 | 3745 | 1941 |
| 377 | 20231116 | 131400 | 3257064875 | 3750 | 3750 | 3750 | 3750 | 1221 |
| 378 | 20231116 | 131300 | 3252486125 | 3750 | 3750 | 3750 | 3745 | 636 |
| 379 | 20231116 | 131200 | 3250104275 | 3750 | 3750 | 3750 | 3750 | 238 |
| 380 | 20231116 | 131100 | 3249211775 | 3750 | 3750 | 3750 | 3745 | 235 |
| 381 | 20231116 | 131000 | 3248330960 | 3750 | 3745 | 3750 | 3745 | 620 |
| 382 | 20231116 | 130900 | 3246009050 | 3745 | 3745 | 3745 | 3740 | 1371 |
| 383 | 20231116 | 130800 | 3240875005 | 3745 | 3745 | 3745 | 3740 | 663 |
| 384 | 20231116 | 130700 | 3238394070 | 3745 | 3740 | 3745 | 3740 | 1587 |
| 385 | 20231116 | 130600 | 3232456900 | 3745 | 3740 | 3745 | 3740 | 402 |
| 386 | 20231116 | 130500 | 3230951765 | 3745 | 3745 | 3745 | 3745 | 17 |
| 387 | 20231116 | 130400 | 3230888100 | 3745 | 3745 | 3745 | 3740 | 34 |
| 388 | 20231116 | 130300 | 3230760820 | 3740 | 3740 | 3740 | 3740 | 100 |
| 389 | 20231116 | 130200 | 3230386820 | 3745 | 3745 | 3745 | 3740 | 133 |
| 390 | 20231116 | 130100 | 3229888865 | 3745 | 3745 | 3745 | 3745 | 1797 |
| 391 | 20231116 | 130000 | 3223159100 | 3745 | 3745 | 3745 | 3745 | 710 |
| 392 | 20231116 | 125900 | 3220500150 | 3740 | 3740 | 3745 | 3740 | 921 |
| 393 | 20231116 | 125800 | 3217055105 | 3740 | 3740 | 3745 | 3740 | 709 |
| 394 | 20231116 | 125700 | 3214402255 | 3745 | 3745 | 3745 | 3745 | 402 |
| 395 | 20231116 | 125600 | 3212896765 | 3745 | 3745 | 3745 | 3745 | 103 |
| 396 | 20231116 | 125500 | 3212511030 | 3740 | 3745 | 3745 | 3740 | 194 |
| 397 | 20231116 | 125400 | 3211784550 | 3740 | 3745 | 3745 | 3740 | 702 |
| 398 | 20231116 | 125300 | 3209156410 | 3745 | 3745 | 3745 | 3740 | 452 |
| 399 | 20231116 | 125200 | 3207463930 | 3745 | 3745 | 3745 | 3740 | 657 |
| 400 | 20231116 | 125100 | 3205004630 | 3745 | 3740 | 3745 | 3740 | 725 |
| 401 | 20231116 | 125000 | 3202292540 | 3740 | 3745 | 3745 | 3740 | 660 |
| 402 | 20231116 | 124900 | 3199821565 | 3745 | 3745 | 3745 | 3740 | 394 |
| 403 | 20231116 | 124800 | 3198347920 | 3745 | 3745 | 3745 | 3740 | 1799 |
| 404 | 20231116 | 124700 | 3191619605 | 3745 | 3745 | 3745 | 3740 | 657 |
| 405 | 20231116 | 124600 | 3189162020 | 3740 | 3745 | 3750 | 3740 | 5075 |
| 406 | 20231116 | 124500 | 3170171770 | 3745 | 3745 | 3745 | 3740 | 2316 |
| 407 | 20231116 | 124400 | 3161499715 | 3745 | 3740 | 3745 | 3740 | 348 |
| 408 | 20231116 | 124300 | 3160197690 | 3745 | 3745 | 3745 | 3740 | 650 |
| 409 | 20231116 | 124200 | 3157763715 | 3745 | 3745 | 3745 | 3745 | 2605 |
| 410 | 20231116 | 124100 | 3148007990 | 3745 | 3745 | 3745 | 3740 | 1373 |
| 411 | 20231116 | 124000 | 3142869110 | 3745 | 3740 | 3745 | 3740 | 1182 |
| 412 | 20231116 | 123900 | 3138448270 | 3735 | 3735 | 3740 | 3735 | 2250 |
| 413 | 20231116 | 123800 | 3130044275 | 3735 | 3740 | 3740 | 3735 | 108 |
| 414 | 20231116 | 123700 | 3129640555 | 3740 | 3735 | 3740 | 3735 | 658 |
| 415 | 20231116 | 123600 | 3127182875 | 3735 | 3735 | 3740 | 3735 | 1254 |
| 416 | 20231116 | 123500 | 3122499165 | 3735 | 3745 | 3745 | 3735 | 88 |
| 417 | 20231116 | 123400 | 3122170475 | 3735 | 3740 | 3740 | 3735 | 705 |
| 418 | 20231116 | 123300 | 3119534110 | 3740 | 3740 | 3740 | 3735 | 1761 |
| 419 | 20231116 | 123200 | 3112956065 | 3740 | 3730 | 3740 | 3730 | 2043 |
| 420 | 20231116 | 123100 | 3105333955 | 3740 | 3730 | 3740 | 3730 | 2373 |
| 421 | 20231116 | 123000 | 3096479435 | 3730 | 3740 | 3740 | 3730 | 4651 |
| 422 | 20231116 | 122900 | 3079109305 | 3735 | 3745 | 3745 | 3735 | 472 |
| 423 | 20231116 | 122800 | 3077344215 | 3735 | 3745 | 3745 | 3735 | 476 |
| 424 | 20231116 | 122700 | 3075565255 | 3745 | 3740 | 3745 | 3735 | 711 |
| 425 | 20231116 | 122600 | 3072907965 | 3735 | 3740 | 3740 | 3735 | 999 |
| 426 | 20231116 | 122500 | 3069175800 | 3740 | 3740 | 3740 | 3740 | 410 |
| 427 | 20231116 | 122400 | 3067642400 | 3740 | 3740 | 3745 | 3740 | 599 |
| 428 | 20231116 | 122300 | 3065402135 | 3740 | 3740 | 3745 | 3740 | 697 |
| 429 | 20231116 | 122200 | 3062795350 | 3745 | 3740 | 3745 | 3740 | 731 |
| 430 | 20231116 | 122100 | 3060061030 | 3735 | 3740 | 3740 | 3735 | 252 |
| 431 | 20231116 | 122000 | 3059118560 | 3735 | 3740 | 3740 | 3735 | 1183 |
| 432 | 20231116 | 121900 | 3054699860 | 3740 | 3740 | 3745 | 3735 | 2514 |
| 433 | 20231116 | 121800 | 3045298175 | 3740 | 3740 | 3740 | 3735 | 439 |
| 434 | 20231116 | 121700 | 3043656825 | 3735 | 3740 | 3740 | 3735 | 2108 |
| 435 | 20231116 | 121600 | 3035776025 | 3740 | 3745 | 3745 | 3740 | 343 |
| 436 | 20231116 | 121500 | 3034492245 | 3745 | 3745 | 3745 | 3745 | 794 |
| 437 | 20231116 | 121400 | 3031518715 | 3740 | 3745 | 3745 | 3740 | 630 |
| 438 | 20231116 | 121300 | 3029161865 | 3745 | 3745 | 3745 | 3740 | 4196 |
| 439 | 20231116 | 121200 | 3013464485 | 3750 | 3750 | 3750 | 3750 | 35 |
| 440 | 20231116 | 121100 | 3013333235 | 3750 | 3745 | 3750 | 3740 | 3096 |
| 441 | 20231116 | 121000 | 3001753620 | 3750 | 3745 | 3750 | 3740 | 344 |
| 442 | 20231116 | 120900 | 3000466835 | 3745 | 3745 | 3750 | 3740 | 3063 |
| 443 | 20231116 | 120800 | 2988997905 | 3750 | 3760 | 3760 | 3745 | 816 |
| 444 | 20231116 | 120700 | 2985941880 | 3760 | 3750 | 3760 | 3745 | 4692 |
| 445 | 20231116 | 120600 | 2968333515 | 3745 | 3750 | 3750 | 3740 | 601 |
| 446 | 20231116 | 120500 | 2966082375 | 3750 | 3755 | 3755 | 3745 | 2343 |
| 447 | 20231116 | 120400 | 2957295580 | 3755 | 3745 | 3755 | 3745 | 1854 |
| 448 | 20231116 | 120300 | 2950335400 | 3745 | 3740 | 3750 | 3735 | 1884 |
| 449 | 20231116 | 120200 | 2943288400 | 3760 | 3760 | 3765 | 3740 | 8132 |
| 450 | 20231116 | 120100 | 2912770555 | 3750 | 3765 | 3775 | 3750 | 4779 |
| 451 | 20231116 | 120000 | 2894754995 | 3765 | 3740 | 3765 | 3740 | 14923 |
| 452 | 20231116 | 115900 | 2838870625 | 3740 | 3740 | 3740 | 3735 | 404 |
| 453 | 20231116 | 115800 | 2837361615 | 3740 | 3740 | 3740 | 3740 | 97 |
| 454 | 20231116 | 115700 | 2836998835 | 3740 | 3735 | 3740 | 3735 | 100 |
| 455 | 20231116 | 115600 | 2836624895 | 3735 | 3735 | 3735 | 3735 | 1128 |
| 456 | 20231116 | 115500 | 2832411815 | 3735 | 3735 | 3740 | 3735 | 519 |
| 457 | 20231116 | 115400 | 2830473255 | 3740 | 3740 | 3740 | 3740 | 1401 |
| 458 | 20231116 | 115300 | 2825233515 | 3740 | 3735 | 3740 | 3735 | 32 |
| 459 | 20231116 | 115200 | 2825113945 | 3730 | 3735 | 3740 | 3730 | 1328 |
| 460 | 20231116 | 115100 | 2820151090 | 3735 | 3735 | 3735 | 3735 | 498 |
| 461 | 20231116 | 115000 | 2818291060 | 3735 | 3740 | 3740 | 3735 | 482 |
| 462 | 20231116 | 114900 | 2816489690 | 3740 | 3740 | 3740 | 3730 | 245 |
| 463 | 20231116 | 114800 | 2815574640 | 3740 | 3725 | 3740 | 3725 | 1403 |
| 464 | 20231116 | 114700 | 2810344810 | 3725 | 3730 | 3740 | 3725 | 10635 |
| 465 | 20231116 | 114600 | 2770707995 | 3730 | 3725 | 3740 | 3725 | 1894 |
| 466 | 20231116 | 114500 | 2763650995 | 3730 | 3725 | 3730 | 3725 | 383 |
| 467 | 20231116 | 114400 | 2762222560 | 3725 | 3720 | 3725 | 3720 | 5404 |
| 468 | 20231116 | 114300 | 2742092885 | 3720 | 3725 | 3730 | 3720 | 8645 |
| 469 | 20231116 | 114200 | 2709893535 | 3720 | 3725 | 3730 | 3720 | 9041 |
| 470 | 20231116 | 114100 | 2676217545 | 3725 | 3735 | 3735 | 3725 | 4309 |
| 471 | 20231116 | 114000 | 2660138730 | 3735 | 3740 | 3740 | 3735 | 1649 |
| 472 | 20231116 | 113900 | 2653971495 | 3730 | 3730 | 3730 | 3725 | 376 |
| 473 | 20231116 | 113800 | 2652569020 | 3730 | 3725 | 3730 | 3725 | 864 |
| 474 | 20231116 | 113700 | 2649347305 | 3725 | 3740 | 3740 | 3725 | 1280 |
| 475 | 20231116 | 113600 | 2644574390 | 3730 | 3735 | 3740 | 3730 | 3518 |
| 476 | 20231116 | 113500 | 2631445035 | 3735 | 3730 | 3740 | 3725 | 777 |
| 477 | 20231116 | 113400 | 2628542825 | 3720 | 3745 | 3765 | 3720 | 26892 |
| 478 | 20231116 | 113300 | 2528217470 | 3745 | 3745 | 3745 | 3740 | 5006 |
| 479 | 20231116 | 113200 | 2509487795 | 3745 | 3740 | 3745 | 3740 | 3954 |
| 480 | 20231116 | 113100 | 2494681130 | 3740 | 3745 | 3745 | 3740 | 129 |
| 481 | 20231116 | 113000 | 2494198655 | 3745 | 3745 | 3745 | 3740 | 1688 |
| 482 | 20231116 | 112900 | 2487879595 | 3745 | 3750 | 3750 | 3745 | 3625 |
| 483 | 20231116 | 112800 | 2474299885 | 3745 | 3745 | 3750 | 3745 | 318 |
| 484 | 20231116 | 112700 | 2473108865 | 3750 | 3745 | 3750 | 3745 | 145 |
| 485 | 20231116 | 112600 | 2472565795 | 3745 | 3745 | 3750 | 3745 | 2145 |
| 486 | 20231116 | 112500 | 2464527880 | 3745 | 3745 | 3745 | 3745 | 386 |
| 487 | 20231116 | 112400 | 2463082310 | 3745 | 3745 | 3755 | 3740 | 1365 |
| 488 | 20231116 | 112300 | 2457973390 | 3750 | 3755 | 3755 | 3745 | 1442 |
| 489 | 20231116 | 112200 | 2452568235 | 3760 | 3755 | 3760 | 3750 | 2743 |
| 490 | 20231116 | 112100 | 2442265895 | 3755 | 3740 | 3755 | 3735 | 3455 |
| 491 | 20231116 | 112000 | 2429328640 | 3740 | 3735 | 3740 | 3735 | 3139 |
| 492 | 20231116 | 111900 | 2417603180 | 3735 | 3735 | 3735 | 3730 | 4898 |
| 493 | 20231116 | 111800 | 2399326505 | 3735 | 3735 | 3740 | 3735 | 167 |
| 494 | 20231116 | 111700 | 2398702700 | 3735 | 3730 | 3740 | 3730 | 1581 |
| 495 | 20231116 | 111600 | 2392797410 | 3730 | 3735 | 3735 | 3730 | 4341 |
| 496 | 20231116 | 111500 | 2376596390 | 3735 | 3740 | 3740 | 3735 | 692 |
| 497 | 20231116 | 111400 | 2374009990 | 3740 | 3730 | 3740 | 3730 | 2042 |
| 498 | 20231116 | 111300 | 2366390850 | 3730 | 3725 | 3730 | 3725 | 1946 |
| 499 | 20231116 | 111200 | 2359139150 | 3725 | 3725 | 3730 | 3725 | 4173 |
| 500 | 20231116 | 111100 | 2343594720 | 3725 | 3730 | 3735 | 3725 | 5728 |
| 501 | 20231116 | 111000 | 2322242365 | 3730 | 3735 | 3735 | 3725 | 11494 |
| 502 | 20231116 | 110900 | 2279356805 | 3735 | 3745 | 3745 | 3735 | 7279 |
| 503 | 20231116 | 110800 | 2252134100 | 3745 | 3745 | 3745 | 3740 | 1844 |
| 504 | 20231116 | 110700 | 2245229370 | 3745 | 3745 | 3750 | 3740 | 9519 |
| 505 | 20231116 | 110600 | 2209580455 | 3745 | 3755 | 3755 | 3745 | 13922 |
| 506 | 20231116 | 110500 | 2157373730 | 3755 | 3755 | 3760 | 3755 | 5271 |
| 507 | 20231116 | 110400 | 2137581105 | 3755 | 3760 | 3765 | 3755 | 8375 |
| 508 | 20231116 | 110300 | 2106127265 | 3765 | 3765 | 3765 | 3760 | 1090 |
| 509 | 20231116 | 110200 | 2102028440 | 3760 | 3770 | 3770 | 3760 | 2783 |
| 510 | 20231116 | 110100 | 2091561790 | 3765 | 3765 | 3765 | 3760 | 2797 |
| 511 | 20231116 | 110000 | 2081032615 | 3760 | 3760 | 3765 | 3755 | 10350 |
| 512 | 20231116 | 105900 | 2042117450 | 3765 | 3770 | 3770 | 3760 | 3752 |
| 513 | 20231116 | 105800 | 2027995565 | 3765 | 3765 | 3770 | 3765 | 2747 |
| 514 | 20231116 | 105700 | 2017647870 | 3765 | 3770 | 3770 | 3765 | 9284 |
| 515 | 20231116 | 105600 | 1982671110 | 3770 | 3770 | 3775 | 3770 | 1735 |
| 516 | 20231116 | 105500 | 1976127540 | 3770 | 3775 | 3775 | 3770 | 9539 |
| 517 | 20231116 | 105400 | 1940150140 | 3780 | 3785 | 3785 | 3780 | 6395 |
| 518 | 20231116 | 105300 | 1915976820 | 3785 | 3770 | 3785 | 3770 | 862 |
| 519 | 20231116 | 105200 | 1912718665 | 3770 | 3775 | 3775 | 3770 | 2190 |
| 520 | 20231116 | 105100 | 1904459495 | 3770 | 3770 | 3775 | 3770 | 7827 |
| 521 | 20231116 | 105000 | 1874934215 | 3770 | 3775 | 3780 | 3770 | 4897 |
| 522 | 20231116 | 104900 | 1856447655 | 3780 | 3775 | 3780 | 3775 | 3477 |
| 523 | 20231116 | 104800 | 1843311955 | 3780 | 3780 | 3780 | 3770 | 13132 |
| 524 | 20231116 | 104700 | 1793717875 | 3780 | 3790 | 3795 | 3780 | 6254 |
| 525 | 20231116 | 104600 | 1770044570 | 3790 | 3800 | 3805 | 3790 | 1884 |
| 526 | 20231116 | 104500 | 1762898910 | 3805 | 3790 | 3805 | 3790 | 1990 |
| 527 | 20231116 | 104400 | 1755350100 | 3795 | 3785 | 3795 | 3785 | 1020 |
| 528 | 20231116 | 104300 | 1751481900 | 3790 | 3785 | 3790 | 3785 | 4295 |
| 529 | 20231116 | 104200 | 1735205495 | 3790 | 3795 | 3795 | 3785 | 5182 |
| 530 | 20231116 | 104100 | 1715564195 | 3795 | 3795 | 3805 | 3790 | 9462 |
| 531 | 20231116 | 104000 | 1679656700 | 3795 | 3810 | 3815 | 3795 | 24730 |
| 532 | 20231116 | 103900 | 1585654595 | 3815 | 3820 | 3820 | 3805 | 18521 |
| 533 | 20231116 | 103800 | 1515047470 | 3815 | 3820 | 3820 | 3810 | 1637 |
| 534 | 20231116 | 103700 | 1508801560 | 3810 | 3815 | 3820 | 3810 | 3618 |
| 535 | 20231116 | 103600 | 1495000520 | 3810 | 3815 | 3815 | 3805 | 2560 |
| 536 | 20231116 | 103500 | 1485235755 | 3805 | 3805 | 3815 | 3805 | 2795 |
| 537 | 20231116 | 103400 | 1474586860 | 3810 | 3810 | 3815 | 3805 | 1924 |
| 538 | 20231116 | 103300 | 1467260235 | 3810 | 3815 | 3815 | 3805 | 1571 |
| 539 | 20231116 | 103200 | 1461275580 | 3815 | 3805 | 3815 | 3805 | 1491 |
| 540 | 20231116 | 103100 | 1455598560 | 3805 | 3805 | 3820 | 3805 | 4875 |
| 541 | 20231116 | 103000 | 1437039865 | 3805 | 3825 | 3825 | 3805 | 22142 |
| 542 | 20231116 | 102900 | 1352590600 | 3825 | 3820 | 3825 | 3820 | 2987 |
| 543 | 20231116 | 102800 | 1341178050 | 3825 | 3825 | 3825 | 3815 | 2357 |
| 544 | 20231116 | 102700 | 1332172915 | 3825 | 3815 | 3825 | 3815 | 2427 |
| 545 | 20231116 | 102600 | 1322898005 | 3825 | 3820 | 3825 | 3815 | 3085 |
| 546 | 20231116 | 102500 | 1311114145 | 3820 | 3820 | 3820 | 3810 | 9182 |
| 547 | 20231116 | 102400 | 1276060190 | 3820 | 3825 | 3830 | 3815 | 9529 |
| 548 | 20231116 | 102300 | 1239664435 | 3820 | 3815 | 3825 | 3810 | 7711 |
| 549 | 20231116 | 102200 | 1210238625 | 3810 | 3815 | 3815 | 3810 | 2451 |
| 550 | 20231116 | 102100 | 1200893390 | 3810 | 3820 | 3825 | 3810 | 18521 |
| 551 | 20231116 | 102000 | 1130183925 | 3820 | 3825 | 3830 | 3820 | 7220 |
| 552 | 20231116 | 101900 | 1102584440 | 3820 | 3830 | 3835 | 3820 | 15094 |
| 553 | 20231116 | 101800 | 1044858045 | 3830 | 3815 | 3830 | 3815 | 13335 |
| 554 | 20231116 | 101700 | 993856475 | 3820 | 3820 | 3825 | 3810 | 14916 |
| 555 | 20231116 | 101600 | 936887075 | 3825 | 3805 | 3830 | 3805 | 17694 |
| 556 | 20231116 | 101500 | 869273130 | 3810 | 3795 | 3810 | 3795 | 8091 |
| 557 | 20231116 | 101400 | 838497410 | 3800 | 3795 | 3800 | 3790 | 5053 |
| 558 | 20231116 | 101300 | 819316380 | 3790 | 3785 | 3795 | 3785 | 5235 |
| 559 | 20231116 | 101200 | 799484925 | 3795 | 3790 | 3795 | 3785 | 1029 |
| 560 | 20231116 | 101100 | 795585705 | 3795 | 3795 | 3800 | 3785 | 19091 |
| 561 | 20231116 | 101000 | 723248860 | 3790 | 3785 | 3795 | 3785 | 4523 |
| 562 | 20231116 | 100900 | 706105585 | 3790 | 3795 | 3820 | 3785 | 26086 |
| 563 | 20231116 | 100800 | 606930055 | 3800 | 3795 | 3800 | 3780 | 7336 |
| 564 | 20231116 | 100700 | 579120380 | 3785 | 3800 | 3800 | 3785 | 8347 |
| 565 | 20231116 | 100600 | 547465515 | 3795 | 3780 | 3805 | 3770 | 8917 |
| 566 | 20231116 | 100500 | 513797965 | 3780 | 3780 | 3785 | 3770 | 11720 |
| 567 | 20231116 | 100400 | 469533275 | 3785 | 3790 | 3790 | 3775 | 11309 |
| 568 | 20231116 | 100300 | 426778620 | 3785 | 3785 | 3805 | 3780 | 19632 |
| 569 | 20231116 | 100200 | 352468170 | 3785 | 3755 | 3785 | 3745 | 12918 |
| 570 | 20231116 | 100100 | 303907705 | 3760 | 3780 | 3780 | 3755 | 27248 |
| 571 | 20231116 | 100000 | 201396750 | 3780 | 3815 | 3820 | 3780 | 46454 |