28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 51651 |
| 3 | 20231116 | 192000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 4 | 20231116 | 191900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 5 | 20231116 | 191800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 6 | 20231116 | 191700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 7 | 20231116 | 191600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 8 | 20231116 | 191500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 9 | 20231116 | 191400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 10 | 20231116 | 191300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 11 | 20231116 | 191200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 12 | 20231116 | 191100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 13 | 20231116 | 191000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 14 | 20231116 | 190900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 15 | 20231116 | 190800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 16 | 20231116 | 190700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 17 | 20231116 | 190600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 18 | 20231116 | 190500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 19 | 20231116 | 190400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 20 | 20231116 | 190300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 21 | 20231116 | 190200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 22 | 20231116 | 190100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 23 | 20231116 | 190000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 24 | 20231116 | 185900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 25 | 20231116 | 185800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 26 | 20231116 | 185700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 27 | 20231116 | 185600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 28 | 20231116 | 185500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 29 | 20231116 | 185400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 30 | 20231116 | 185300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 31 | 20231116 | 185200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 32 | 20231116 | 185100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 51651 |
| 33 | 20231116 | 185000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 34 | 20231116 | 184900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 35 | 20231116 | 184800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 36 | 20231116 | 184700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 37 | 20231116 | 184600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 38 | 20231116 | 184500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 39 | 20231116 | 184400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 40 | 20231116 | 184300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 41 | 20231116 | 184200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 42 | 20231116 | 184100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 43 | 20231116 | 184000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 44 | 20231116 | 183900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 45 | 20231116 | 183800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 46 | 20231116 | 183700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 47 | 20231116 | 183600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 48 | 20231116 | 183500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 49 | 20231116 | 183400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 50 | 20231116 | 183300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 51 | 20231116 | 183200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 52 | 20231116 | 183100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 53 | 20231116 | 183000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 54 | 20231116 | 182900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 55 | 20231116 | 182800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 56 | 20231116 | 182700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 57 | 20231116 | 182600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 58 | 20231116 | 182500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 59 | 20231116 | 182400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 60 | 20231116 | 182300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 61 | 20231116 | 182200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 62 | 20231116 | 182100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 51651 |
| 63 | 20231116 | 182000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 64 | 20231116 | 181900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 65 | 20231116 | 181800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 66 | 20231116 | 181700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 67 | 20231116 | 181600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 68 | 20231116 | 181500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 69 | 20231116 | 181400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 70 | 20231116 | 181300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 71 | 20231116 | 181200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 72 | 20231116 | 181100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 73 | 20231116 | 181000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 74 | 20231116 | 180900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 75 | 20231116 | 180800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 76 | 20231116 | 180700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 77 | 20231116 | 180600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 78 | 20231116 | 180500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 79 | 20231116 | 180400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 80 | 20231116 | 180300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 81 | 20231116 | 180200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 82 | 20231116 | 180100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 83 | 20231116 | 180000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 84 | 20231116 | 175900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 85 | 20231116 | 175800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 86 | 20231116 | 175700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 87 | 20231116 | 175600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 88 | 20231116 | 175500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 89 | 20231116 | 175400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 90 | 20231116 | 175300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 91 | 20231116 | 175200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 92 | 20231116 | 175100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 51651 |
| 93 | 20231116 | 175000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 94 | 20231116 | 174900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 95 | 20231116 | 174800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 96 | 20231116 | 174700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 97 | 20231116 | 174600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 98 | 20231116 | 174500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 99 | 20231116 | 174400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 100 | 20231116 | 174300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 101 | 20231116 | 174200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 102 | 20231116 | 174100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 103 | 20231116 | 174000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 104 | 20231116 | 173900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 105 | 20231116 | 173800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 106 | 20231116 | 173700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 107 | 20231116 | 173600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 108 | 20231116 | 173500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 109 | 20231116 | 173400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 110 | 20231116 | 173300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 111 | 20231116 | 173200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 112 | 20231116 | 173100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 113 | 20231116 | 173000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 114 | 20231116 | 172900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 115 | 20231116 | 172800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 116 | 20231116 | 172700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 117 | 20231116 | 172600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 118 | 20231116 | 172500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 119 | 20231116 | 172400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 120 | 20231116 | 172300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 121 | 20231116 | 172200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 122 | 20231116 | 172100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 51651 |
| 123 | 20231116 | 172000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 124 | 20231116 | 171900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 125 | 20231116 | 171800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 126 | 20231116 | 171700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 127 | 20231116 | 171600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 128 | 20231116 | 171500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 129 | 20231116 | 171400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 130 | 20231116 | 171300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 131 | 20231116 | 171200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 132 | 20231116 | 171100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 133 | 20231116 | 171000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 134 | 20231116 | 170900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 135 | 20231116 | 170800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 136 | 20231116 | 170700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 137 | 20231116 | 170600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 138 | 20231116 | 170500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 139 | 20231116 | 170400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 140 | 20231116 | 170300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 141 | 20231116 | 170200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 142 | 20231116 | 170100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 143 | 20231116 | 170000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 144 | 20231116 | 165900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 145 | 20231116 | 165800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 146 | 20231116 | 165700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 147 | 20231116 | 165600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 148 | 20231116 | 165500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 149 | 20231116 | 165400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 150 | 20231116 | 165300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 151 | 20231116 | 165200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 152 | 20231116 | 165100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 51651 |
| 153 | 20231116 | 165000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 154 | 20231116 | 164900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 155 | 20231116 | 164800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 156 | 20231116 | 164700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 157 | 20231116 | 164600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 158 | 20231116 | 164500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 159 | 20231116 | 164400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 160 | 20231116 | 164300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 161 | 20231116 | 164200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 162 | 20231116 | 164100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 163 | 20231116 | 164000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 164 | 20231116 | 163900 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 165 | 20231116 | 163800 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 166 | 20231116 | 163700 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 167 | 20231116 | 163600 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 168 | 20231116 | 163500 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 169 | 20231116 | 163400 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 170 | 20231116 | 163300 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 171 | 20231116 | 163200 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 172 | 20231116 | 163100 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 0 |
| 173 | 20231116 | 163000 | 27736716220 | 7210 | 7210 | 7210 | 7210 | 51651 |
| 174 | 20231116 | 162900 | 27364312510 | 7040 | 7040 | 7040 | 7040 | 0 |
| 175 | 20231116 | 162800 | 27364312510 | 7040 | 7040 | 7040 | 7040 | 0 |
| 176 | 20231116 | 162700 | 27364312510 | 7040 | 7040 | 7040 | 7040 | 0 |
| 177 | 20231116 | 162600 | 27364312510 | 7040 | 7040 | 7040 | 7040 | 0 |
| 178 | 20231116 | 162500 | 27364312510 | 7040 | 7040 | 7040 | 7040 | 0 |
| 179 | 20231116 | 162400 | 27364312510 | 7040 | 7040 | 7040 | 7040 | 0 |
| 180 | 20231116 | 162300 | 27364312510 | 7040 | 7040 | 7040 | 7040 | 0 |
| 181 | 20231116 | 162200 | 27364312510 | 7040 | 7040 | 7040 | 7040 | 0 |
| 182 | 20231116 | 162100 | 27364312510 | 7040 | 7040 | 7040 | 7040 | 0 |
| 183 | 20231116 | 162000 | 27364312510 | 7040 | 7040 | 7040 | 7040 | 0 |
| 184 | 20231116 | 161900 | 27364312510 | 7040 | 7120 | 7130 | 7010 | 18500 |
| 185 | 20231116 | 161800 | 27233505000 | 7120 | 7090 | 7140 | 7080 | 13707 |
| 186 | 20231116 | 161700 | 27135996950 | 7090 | 7060 | 7100 | 7040 | 9257 |
| 187 | 20231116 | 161600 | 27070561110 | 7070 | 7050 | 7070 | 6960 | 34760 |
| 188 | 20231116 | 161500 | 26826913640 | 7020 | 7120 | 7120 | 7000 | 55213 |
| 189 | 20231116 | 161400 | 26437860990 | 7120 | 7140 | 7140 | 7100 | 4372 |
| 190 | 20231116 | 161300 | 26406770650 | 7140 | 7170 | 7170 | 7100 | 19635 |
| 191 | 20231116 | 161200 | 26267007630 | 7160 | 7170 | 7180 | 7150 | 3920 |
| 192 | 20231116 | 161100 | 26238923790 | 7170 | 7160 | 7170 | 7130 | 9799 |
| 193 | 20231116 | 161000 | 26168892400 | 7170 | 7180 | 7190 | 7160 | 3977 |
| 194 | 20231116 | 160900 | 26140351100 | 7180 | 7200 | 7200 | 7170 | 5894 |
| 195 | 20231116 | 160800 | 26098042570 | 7190 | 7200 | 7210 | 7180 | 7787 |
| 196 | 20231116 | 160700 | 26042031900 | 7210 | 7190 | 7210 | 7190 | 7073 |
| 197 | 20231116 | 160600 | 25991101720 | 7190 | 7190 | 7190 | 7170 | 4291 |
| 198 | 20231116 | 160500 | 25960295580 | 7180 | 7180 | 7200 | 7170 | 2921 |
| 199 | 20231116 | 160400 | 25939320140 | 7180 | 7200 | 7200 | 7180 | 3891 |
| 200 | 20231116 | 160300 | 25911350580 | 7190 | 7190 | 7200 | 7170 | 10611 |
| 201 | 20231116 | 160200 | 25835060540 | 7190 | 7180 | 7190 | 7160 | 4751 |
| 202 | 20231116 | 160100 | 25800975720 | 7180 | 7180 | 7180 | 7150 | 6779 |
| 203 | 20231116 | 160000 | 25752451590 | 7180 | 7170 | 7190 | 7160 | 3095 |
| 204 | 20231116 | 155900 | 25730262020 | 7170 | 7180 | 7180 | 7170 | 5250 |
| 205 | 20231116 | 155800 | 25692585010 | 7170 | 7140 | 7180 | 7140 | 4699 |
| 206 | 20231116 | 155700 | 25658907510 | 7160 | 7130 | 7170 | 7130 | 5517 |
| 207 | 20231116 | 155600 | 25619496970 | 7170 | 7170 | 7170 | 7130 | 6453 |
| 208 | 20231116 | 155500 | 25573354070 | 7160 | 7130 | 7180 | 7130 | 7374 |
| 209 | 20231116 | 155400 | 25520573840 | 7140 | 7180 | 7190 | 7130 | 16097 |
| 210 | 20231116 | 155300 | 25405349640 | 7180 | 7180 | 7200 | 7180 | 4249 |
| 211 | 20231116 | 155200 | 25374810680 | 7190 | 7180 | 7190 | 7160 | 3877 |
| 212 | 20231116 | 155100 | 25347007470 | 7190 | 7210 | 7210 | 7170 | 1424 |
| 213 | 20231116 | 155000 | 25336780440 | 7220 | 7170 | 7220 | 7160 | 18559 |
| 214 | 20231116 | 154900 | 25203642970 | 7180 | 7210 | 7230 | 7180 | 4320 |
| 215 | 20231116 | 154800 | 25172559120 | 7220 | 7220 | 7240 | 7200 | 17776 |
| 216 | 20231116 | 154700 | 25044250470 | 7210 | 7220 | 7240 | 7200 | 13221 |
| 217 | 20231116 | 154600 | 24948746460 | 7220 | 7160 | 7220 | 7160 | 10652 |
| 218 | 20231116 | 154500 | 24872191430 | 7160 | 7170 | 7180 | 7140 | 3341 |
| 219 | 20231116 | 154400 | 24848256580 | 7150 | 7190 | 7200 | 7130 | 20712 |
| 220 | 20231116 | 154300 | 24699829230 | 7190 | 7200 | 7210 | 7180 | 5815 |
| 221 | 20231116 | 154200 | 24658031490 | 7190 | 7190 | 7220 | 7170 | 7530 |
| 222 | 20231116 | 154100 | 24603901970 | 7190 | 7220 | 7220 | 7180 | 3974 |
| 223 | 20231116 | 154000 | 24575307440 | 7220 | 7230 | 7260 | 7200 | 8153 |
| 224 | 20231116 | 153900 | 24516326430 | 7230 | 7210 | 7240 | 7190 | 9494 |
| 225 | 20231116 | 153800 | 24447816550 | 7190 | 7180 | 7230 | 7160 | 9544 |
| 226 | 20231116 | 153700 | 24379286240 | 7170 | 7250 | 7260 | 7170 | 16891 |
| 227 | 20231116 | 153600 | 24257272220 | 7250 | 7210 | 7290 | 7210 | 40858 |
| 228 | 20231116 | 153500 | 23960680800 | 7210 | 7200 | 7220 | 7190 | 7429 |
| 229 | 20231116 | 153400 | 23907214020 | 7200 | 7210 | 7230 | 7170 | 14809 |
| 230 | 20231116 | 153300 | 23800594640 | 7210 | 7170 | 7280 | 7170 | 66778 |
| 231 | 20231116 | 153200 | 23317111150 | 7180 | 7150 | 7180 | 7120 | 7761 |
| 232 | 20231116 | 153100 | 23261601000 | 7150 | 7160 | 7160 | 7130 | 12495 |
| 233 | 20231116 | 153000 | 23172376450 | 7160 | 7190 | 7200 | 7140 | 9815 |
| 234 | 20231116 | 152900 | 23102049040 | 7190 | 7150 | 7190 | 7130 | 9021 |
| 235 | 20231116 | 152800 | 23037578490 | 7150 | 7130 | 7180 | 7100 | 16882 |
| 236 | 20231116 | 152700 | 22917103850 | 7130 | 7110 | 7150 | 7100 | 12455 |
| 237 | 20231116 | 152600 | 22828311570 | 7120 | 7170 | 7180 | 7070 | 44196 |
| 238 | 20231116 | 152500 | 22514126480 | 7180 | 7170 | 7190 | 7120 | 15616 |
| 239 | 20231116 | 152400 | 22402549320 | 7160 | 7170 | 7230 | 7130 | 20800 |
| 240 | 20231116 | 152300 | 22253258120 | 7180 | 7150 | 7190 | 7120 | 12946 |
| 241 | 20231116 | 152200 | 22160542690 | 7120 | 7130 | 7180 | 7100 | 27817 |
| 242 | 20231116 | 152100 | 21962094110 | 7120 | 7220 | 7230 | 7100 | 58072 |
| 243 | 20231116 | 152000 | 21546570880 | 7200 | 7200 | 7240 | 7180 | 21582 |
| 244 | 20231116 | 151900 | 21391058890 | 7220 | 7270 | 7280 | 7170 | 36280 |
| 245 | 20231116 | 151800 | 21129413690 | 7280 | 7200 | 7330 | 7200 | 68768 |
| 246 | 20231116 | 151700 | 20628480270 | 7210 | 7190 | 7260 | 7170 | 44530 |
| 247 | 20231116 | 151600 | 20307471840 | 7210 | 7170 | 7260 | 7160 | 42274 |
| 248 | 20231116 | 151500 | 20002412750 | 7170 | 7300 | 7360 | 7160 | 118876 |
| 249 | 20231116 | 151400 | 19139688280 | 7330 | 7360 | 7410 | 7290 | 113590 |
| 250 | 20231116 | 151300 | 18304867160 | 7360 | 7310 | 7400 | 7290 | 125641 |
| 251 | 20231116 | 151200 | 17381423920 | 7320 | 7290 | 7400 | 7260 | 220035 |
| 252 | 20231116 | 151100 | 15765098740 | 7260 | 7190 | 7300 | 7130 | 166502 |
| 253 | 20231116 | 151000 | 14563035420 | 7190 | 7180 | 7220 | 7100 | 197850 |
| 254 | 20231116 | 150900 | 13142712720 | 7100 | 7100 | 7100 | 7100 | 0 |
| 255 | 20231116 | 150800 | 13142712720 | 7100 | 7100 | 7100 | 7100 | 0 |
| 256 | 20231116 | 150700 | 13142712720 | 7100 | 7030 | 7100 | 7020 | 66790 |
| 257 | 20231116 | 150600 | 12669698570 | 7030 | 7010 | 7030 | 6990 | 2502 |
| 258 | 20231116 | 150500 | 12652157040 | 7010 | 7010 | 7010 | 6990 | 199 |
| 259 | 20231116 | 150400 | 12650763580 | 7010 | 7010 | 7010 | 6980 | 1209 |
| 260 | 20231116 | 150300 | 12642320340 | 6990 | 7030 | 7030 | 6980 | 6260 |
| 261 | 20231116 | 150200 | 12598504580 | 7020 | 7030 | 7040 | 7020 | 8686 |
| 262 | 20231116 | 150100 | 12537485390 | 7030 | 6990 | 7030 | 6980 | 6572 |
| 263 | 20231116 | 150000 | 12491474960 | 6980 | 6980 | 7000 | 6960 | 5561 |
| 264 | 20231116 | 145900 | 12452661830 | 6990 | 6950 | 7000 | 6910 | 5514 |
| 265 | 20231116 | 145800 | 12414395030 | 6930 | 7010 | 7020 | 6910 | 21742 |
| 266 | 20231116 | 145700 | 12263049840 | 7010 | 7030 | 7030 | 7010 | 2977 |
| 267 | 20231116 | 145600 | 12242173830 | 7030 | 7040 | 7040 | 7020 | 2371 |
| 268 | 20231116 | 145500 | 12225511300 | 7040 | 7030 | 7050 | 7030 | 4332 |
| 269 | 20231116 | 145400 | 12195017970 | 7040 | 7030 | 7040 | 7020 | 530 |
| 270 | 20231116 | 145300 | 12191289860 | 7030 | 7000 | 7040 | 7000 | 7296 |
| 271 | 20231116 | 145200 | 12140095830 | 7000 | 7010 | 7020 | 7000 | 3009 |
| 272 | 20231116 | 145100 | 12119026880 | 7010 | 7020 | 7040 | 7000 | 6998 |
| 273 | 20231116 | 145000 | 12069925710 | 7020 | 7010 | 7020 | 7000 | 4311 |
| 274 | 20231116 | 144900 | 12039706240 | 7010 | 7050 | 7050 | 7010 | 6825 |
| 275 | 20231116 | 144800 | 11991764060 | 7050 | 7040 | 7070 | 7030 | 2450 |
| 276 | 20231116 | 144700 | 11974500360 | 7040 | 7050 | 7070 | 7020 | 11999 |
| 277 | 20231116 | 144600 | 11889960320 | 7050 | 7040 | 7090 | 7030 | 9468 |
| 278 | 20231116 | 144500 | 11823191130 | 7040 | 7070 | 7100 | 7040 | 52483 |
| 279 | 20231116 | 144400 | 11451399950 | 7080 | 7070 | 7080 | 7040 | 27359 |
| 280 | 20231116 | 144300 | 11258013810 | 7070 | 7030 | 7070 | 7010 | 30738 |
| 281 | 20231116 | 144200 | 11041257710 | 7020 | 6970 | 7040 | 6960 | 19050 |
| 282 | 20231116 | 144100 | 10907800960 | 6970 | 6950 | 6980 | 6940 | 3199 |
| 283 | 20231116 | 144000 | 10885510220 | 6940 | 6970 | 6990 | 6940 | 6514 |
| 284 | 20231116 | 143900 | 10840179540 | 6980 | 6980 | 7000 | 6970 | 5164 |
| 285 | 20231116 | 143800 | 10804131980 | 6980 | 7000 | 7000 | 6950 | 9311 |
| 286 | 20231116 | 143700 | 10739219230 | 7000 | 7000 | 7010 | 6970 | 6957 |
| 287 | 20231116 | 143600 | 10690644780 | 7000 | 7000 | 7010 | 6990 | 4619 |
| 288 | 20231116 | 143500 | 10658303120 | 7010 | 7010 | 7020 | 7000 | 8269 |
| 289 | 20231116 | 143400 | 10600330150 | 7010 | 7000 | 7020 | 6970 | 9709 |
| 290 | 20231116 | 143300 | 10532448700 | 7000 | 7030 | 7030 | 6980 | 14916 |
| 291 | 20231116 | 143200 | 10427938660 | 7030 | 6960 | 7050 | 6960 | 40616 |
| 292 | 20231116 | 143100 | 10142736200 | 6960 | 7070 | 7070 | 6950 | 38907 |
| 293 | 20231116 | 143000 | 9869941210 | 7070 | 6970 | 7080 | 6960 | 96256 |
| 294 | 20231116 | 142900 | 9193543740 | 6970 | 6900 | 6970 | 6890 | 30597 |
| 295 | 20231116 | 142800 | 8981454420 | 6900 | 6870 | 6900 | 6840 | 3959 |
| 296 | 20231116 | 142700 | 8954227460 | 6850 | 6870 | 6870 | 6850 | 5127 |
| 297 | 20231116 | 142600 | 8919107290 | 6870 | 6880 | 6880 | 6850 | 843 |
| 298 | 20231116 | 142500 | 8913325510 | 6850 | 6860 | 6880 | 6850 | 64 |
| 299 | 20231116 | 142400 | 8912886990 | 6860 | 6870 | 6880 | 6860 | 831 |
| 300 | 20231116 | 142300 | 8907179300 | 6870 | 6880 | 6880 | 6870 | 2236 |
| 301 | 20231116 | 142200 | 8891811530 | 6890 | 6880 | 6890 | 6870 | 932 |
| 302 | 20231116 | 142100 | 8885396130 | 6880 | 6870 | 6880 | 6850 | 9310 |
| 303 | 20231116 | 142000 | 8821361260 | 6880 | 6870 | 6880 | 6850 | 1164 |
| 304 | 20231116 | 141900 | 8813385970 | 6840 | 6890 | 6890 | 6840 | 3886 |
| 305 | 20231116 | 141800 | 8786661700 | 6890 | 6870 | 6890 | 6870 | 5134 |
| 306 | 20231116 | 141700 | 8751310550 | 6880 | 6890 | 6890 | 6870 | 288 |
| 307 | 20231116 | 141600 | 8749328120 | 6890 | 6890 | 6900 | 6870 | 5159 |
| 308 | 20231116 | 141500 | 8713791260 | 6890 | 6860 | 6890 | 6850 | 3296 |
| 309 | 20231116 | 141400 | 8691158190 | 6860 | 6870 | 6870 | 6830 | 4815 |
| 310 | 20231116 | 141300 | 8658164360 | 6870 | 6860 | 6880 | 6860 | 2789 |
| 311 | 20231116 | 141200 | 8639005980 | 6870 | 6840 | 6870 | 6830 | 6747 |
| 312 | 20231116 | 141100 | 8592778160 | 6840 | 6820 | 6840 | 6810 | 3846 |
| 313 | 20231116 | 141000 | 8566542120 | 6820 | 6800 | 6830 | 6800 | 2821 |
| 314 | 20231116 | 140900 | 8547320310 | 6800 | 6790 | 6800 | 6780 | 6730 |
| 315 | 20231116 | 140800 | 8501678570 | 6790 | 6780 | 6820 | 6780 | 4337 |
| 316 | 20231116 | 140700 | 8472228090 | 6790 | 6750 | 6790 | 6750 | 3718 |
| 317 | 20231116 | 140600 | 8447034480 | 6770 | 6770 | 6770 | 6750 | 1401 |
| 318 | 20231116 | 140500 | 8437559710 | 6780 | 6770 | 6790 | 6760 | 4148 |
| 319 | 20231116 | 140400 | 8409439970 | 6780 | 6740 | 6780 | 6730 | 3276 |
| 320 | 20231116 | 140300 | 8387327540 | 6730 | 6730 | 6740 | 6720 | 2111 |
| 321 | 20231116 | 140200 | 8373122530 | 6720 | 6740 | 6740 | 6720 | 273 |
| 322 | 20231116 | 140100 | 8371285830 | 6740 | 6730 | 6740 | 6730 | 96 |
| 323 | 20231116 | 140000 | 8370639740 | 6730 | 6720 | 6730 | 6720 | 547 |
| 324 | 20231116 | 135900 | 8366962730 | 6720 | 6720 | 6730 | 6710 | 327 |
| 325 | 20231116 | 135800 | 8364765130 | 6720 | 6730 | 6730 | 6710 | 628 |
| 326 | 20231116 | 135700 | 8360548340 | 6730 | 6720 | 6730 | 6710 | 481 |
| 327 | 20231116 | 135600 | 8357317300 | 6720 | 6720 | 6720 | 6700 | 970 |
| 328 | 20231116 | 135500 | 8350805470 | 6720 | 6710 | 6720 | 6710 | 316 |
| 329 | 20231116 | 135400 | 8348685100 | 6710 | 6710 | 6710 | 6710 | 53 |
| 330 | 20231116 | 135300 | 8348329470 | 6690 | 6700 | 6700 | 6690 | 781 |
| 331 | 20231116 | 135200 | 8343097980 | 6690 | 6700 | 6700 | 6680 | 1757 |
| 332 | 20231116 | 135100 | 8331349680 | 6700 | 6700 | 6720 | 6700 | 1266 |
| 333 | 20231116 | 135000 | 8322865720 | 6690 | 6710 | 6710 | 6690 | 504 |
| 334 | 20231116 | 134900 | 8319492150 | 6710 | 6730 | 6730 | 6710 | 1192 |
| 335 | 20231116 | 134800 | 8311481650 | 6730 | 6680 | 6730 | 6680 | 3491 |
| 336 | 20231116 | 134700 | 8288101830 | 6680 | 6690 | 6700 | 6680 | 3425 |
| 337 | 20231116 | 134600 | 8265217450 | 6690 | 6700 | 6700 | 6690 | 967 |
| 338 | 20231116 | 134500 | 8258747000 | 6700 | 6700 | 6710 | 6700 | 1047 |
| 339 | 20231116 | 134400 | 8251722100 | 6710 | 6700 | 6710 | 6690 | 830 |
| 340 | 20231116 | 134300 | 8246163670 | 6700 | 6700 | 6720 | 6680 | 12992 |
| 341 | 20231116 | 134200 | 8159276810 | 6710 | 6710 | 6710 | 6700 | 4530 |
| 342 | 20231116 | 134100 | 8128898670 | 6710 | 6740 | 6740 | 6710 | 631 |
| 343 | 20231116 | 134000 | 8124663200 | 6750 | 6710 | 6750 | 6690 | 4492 |
| 344 | 20231116 | 133900 | 8094563390 | 6710 | 6750 | 6750 | 6700 | 18518 |
| 345 | 20231116 | 133800 | 7970194440 | 6760 | 6740 | 6760 | 6730 | 1421 |
| 346 | 20231116 | 133700 | 7960617050 | 6740 | 6750 | 6770 | 6740 | 1739 |
| 347 | 20231116 | 133600 | 7948888930 | 6750 | 6750 | 6750 | 6750 | 533 |
| 348 | 20231116 | 133500 | 7945291180 | 6750 | 6770 | 6770 | 6750 | 14 |
| 349 | 20231116 | 133400 | 7945196640 | 6770 | 6760 | 6770 | 6750 | 1043 |
| 350 | 20231116 | 133300 | 7938155440 | 6750 | 6750 | 6750 | 6750 | 1618 |
| 351 | 20231116 | 133200 | 7927233940 | 6750 | 6770 | 6770 | 6750 | 1099 |
| 352 | 20231116 | 133100 | 7919815440 | 6780 | 6780 | 6780 | 6750 | 758 |
| 353 | 20231116 | 133000 | 7914694550 | 6790 | 6750 | 6790 | 6750 | 1372 |
| 354 | 20231116 | 132900 | 7905425090 | 6750 | 6760 | 6760 | 6750 | 1769 |
| 355 | 20231116 | 132800 | 7893478730 | 6760 | 6770 | 6780 | 6760 | 1313 |
| 356 | 20231116 | 132700 | 7884601660 | 6770 | 6770 | 6790 | 6770 | 121 |
| 357 | 20231116 | 132600 | 7883782450 | 6790 | 6780 | 6790 | 6760 | 2023 |
| 358 | 20231116 | 132500 | 7870087760 | 6770 | 6800 | 6800 | 6770 | 131 |
| 359 | 20231116 | 132400 | 7869199860 | 6770 | 6790 | 6790 | 6770 | 520 |
| 360 | 20231116 | 132300 | 7865678460 | 6800 | 6800 | 6800 | 6800 | 251 |
| 361 | 20231116 | 132200 | 7863971660 | 6820 | 6810 | 6820 | 6810 | 443 |
| 362 | 20231116 | 132100 | 7860954800 | 6810 | 6780 | 6810 | 6770 | 792 |
| 363 | 20231116 | 132000 | 7855574450 | 6780 | 6760 | 6790 | 6760 | 719 |
| 364 | 20231116 | 131900 | 7850707680 | 6760 | 6780 | 6780 | 6750 | 2480 |
| 365 | 20231116 | 131800 | 7833943160 | 6780 | 6770 | 6790 | 6760 | 1241 |
| 366 | 20231116 | 131700 | 7825536020 | 6760 | 6760 | 6770 | 6760 | 1944 |
| 367 | 20231116 | 131600 | 7812389360 | 6760 | 6800 | 6800 | 6760 | 6500 |
| 368 | 20231116 | 131500 | 7768349570 | 6800 | 6800 | 6800 | 6790 | 2355 |
| 369 | 20231116 | 131400 | 7752348140 | 6810 | 6810 | 6810 | 6800 | 2381 |
| 370 | 20231116 | 131300 | 7736149520 | 6810 | 6820 | 6820 | 6810 | 1613 |
| 371 | 20231116 | 131200 | 7725159310 | 6830 | 6820 | 6830 | 6820 | 18 |
| 372 | 20231116 | 131100 | 7725036400 | 6830 | 6820 | 6840 | 6820 | 103 |
| 373 | 20231116 | 131000 | 7724333910 | 6820 | 6820 | 6840 | 6820 | 532 |
| 374 | 20231116 | 130900 | 7720702390 | 6840 | 6840 | 6840 | 6820 | 1139 |
| 375 | 20231116 | 130800 | 7712912270 | 6840 | 6830 | 6840 | 6830 | 1122 |
| 376 | 20231116 | 130700 | 7705248990 | 6830 | 6810 | 6830 | 6810 | 402 |
| 377 | 20231116 | 130600 | 7702509960 | 6810 | 6820 | 6820 | 6810 | 567 |
| 378 | 20231116 | 130500 | 7698647360 | 6840 | 6820 | 6840 | 6810 | 1823 |
| 379 | 20231116 | 130400 | 7686214740 | 6830 | 6830 | 6840 | 6830 | 388 |
| 380 | 20231116 | 130300 | 7683564650 | 6830 | 6850 | 6850 | 6830 | 810 |
| 381 | 20231116 | 130200 | 7678025550 | 6850 | 6860 | 6860 | 6850 | 1107 |
| 382 | 20231116 | 130100 | 7670441370 | 6880 | 6870 | 6880 | 6860 | 414 |
| 383 | 20231116 | 130000 | 7667597840 | 6880 | 6890 | 6890 | 6870 | 1138 |
| 384 | 20231116 | 125900 | 7659768400 | 6880 | 6890 | 6890 | 6880 | 1075 |
| 385 | 20231116 | 125800 | 7652370910 | 6890 | 6880 | 6890 | 6880 | 57 |
| 386 | 20231116 | 125700 | 7651978690 | 6880 | 6880 | 6890 | 6880 | 1962 |
| 387 | 20231116 | 125600 | 7638476880 | 6880 | 6880 | 6890 | 6880 | 433 |
| 388 | 20231116 | 125500 | 7635497830 | 6890 | 6910 | 6910 | 6880 | 6309 |
| 389 | 20231116 | 125400 | 7591970560 | 6910 | 6900 | 6910 | 6900 | 734 |
| 390 | 20231116 | 125300 | 7586899880 | 6910 | 6910 | 6930 | 6900 | 1918 |
| 391 | 20231116 | 125200 | 7573647750 | 6920 | 6900 | 6930 | 6900 | 10582 |
| 392 | 20231116 | 125100 | 7500487560 | 6900 | 6860 | 6900 | 6860 | 8756 |
| 393 | 20231116 | 125000 | 7440266560 | 6860 | 6870 | 6870 | 6860 | 3998 |
| 394 | 20231116 | 124900 | 7412839880 | 6870 | 6860 | 6870 | 6850 | 1851 |
| 395 | 20231116 | 124800 | 7400142540 | 6860 | 6850 | 6860 | 6850 | 1030 |
| 396 | 20231116 | 124700 | 7393086960 | 6860 | 6870 | 6870 | 6850 | 2579 |
| 397 | 20231116 | 124600 | 7375408840 | 6870 | 6870 | 6870 | 6870 | 284 |
| 398 | 20231116 | 124500 | 7373457760 | 6870 | 6880 | 6880 | 6870 | 1181 |
| 399 | 20231116 | 124400 | 7365342030 | 6880 | 6880 | 6890 | 6870 | 2837 |
| 400 | 20231116 | 124300 | 7345832300 | 6880 | 6860 | 6880 | 6850 | 3896 |
| 401 | 20231116 | 124200 | 7319070790 | 6850 | 6840 | 6860 | 6840 | 905 |
| 402 | 20231116 | 124100 | 7312873390 | 6850 | 6840 | 6850 | 6820 | 607 |
| 403 | 20231116 | 124000 | 7308718670 | 6850 | 6810 | 6850 | 6810 | 3092 |
| 404 | 20231116 | 123900 | 7287597420 | 6820 | 6830 | 6830 | 6820 | 688 |
| 405 | 20231116 | 123800 | 7282904880 | 6830 | 6830 | 6830 | 6810 | 42 |
| 406 | 20231116 | 123700 | 7282618070 | 6810 | 6830 | 6830 | 6810 | 224 |
| 407 | 20231116 | 123600 | 7281092140 | 6810 | 6820 | 6830 | 6800 | 1787 |
| 408 | 20231116 | 123500 | 7268920980 | 6830 | 6820 | 6830 | 6800 | 1980 |
| 409 | 20231116 | 123400 | 7255451820 | 6830 | 6810 | 6830 | 6810 | 1839 |
| 410 | 20231116 | 123300 | 7242927750 | 6830 | 6820 | 6840 | 6800 | 2426 |
| 411 | 20231116 | 123200 | 7226396920 | 6830 | 6830 | 6840 | 6820 | 985 |
| 412 | 20231116 | 123100 | 7219678430 | 6830 | 6840 | 6840 | 6830 | 339 |
| 413 | 20231116 | 123000 | 7217362960 | 6840 | 6830 | 6840 | 6820 | 545 |
| 414 | 20231116 | 122900 | 7213641170 | 6830 | 6840 | 6840 | 6810 | 1269 |
| 415 | 20231116 | 122800 | 7204986080 | 6840 | 6840 | 6840 | 6830 | 842 |
| 416 | 20231116 | 122700 | 7199232580 | 6840 | 6830 | 6840 | 6830 | 1239 |
| 417 | 20231116 | 122600 | 7190769600 | 6830 | 6830 | 6830 | 6810 | 135 |
| 418 | 20231116 | 122500 | 7189849540 | 6830 | 6820 | 6840 | 6810 | 795 |
| 419 | 20231116 | 122400 | 7184426070 | 6830 | 6840 | 6840 | 6820 | 2052 |
| 420 | 20231116 | 122300 | 7170428570 | 6840 | 6830 | 6840 | 6810 | 689 |
| 421 | 20231116 | 122200 | 7165726050 | 6830 | 6820 | 6830 | 6820 | 1051 |
| 422 | 20231116 | 122100 | 7158557650 | 6820 | 6820 | 6830 | 6810 | 130 |
| 423 | 20231116 | 122000 | 7157671320 | 6830 | 6830 | 6830 | 6810 | 76 |
| 424 | 20231116 | 121900 | 7157153130 | 6830 | 6810 | 6840 | 6810 | 1150 |
| 425 | 20231116 | 121800 | 7149311430 | 6800 | 6820 | 6820 | 6800 | 1022 |
| 426 | 20231116 | 121700 | 7142352120 | 6820 | 6810 | 6820 | 6810 | 1048 |
| 427 | 20231116 | 121600 | 7135215010 | 6810 | 6820 | 6840 | 6810 | 1105 |
| 428 | 20231116 | 121500 | 7127689700 | 6810 | 6820 | 6840 | 6810 | 322 |
| 429 | 20231116 | 121400 | 7125493340 | 6840 | 6850 | 6850 | 6810 | 296 |
| 430 | 20231116 | 121300 | 7123471250 | 6850 | 6840 | 6850 | 6830 | 845 |
| 431 | 20231116 | 121200 | 7117692210 | 6840 | 6840 | 6840 | 6830 | 1484 |
| 432 | 20231116 | 121100 | 7107543700 | 6840 | 6840 | 6840 | 6810 | 1277 |
| 433 | 20231116 | 121000 | 7098833050 | 6820 | 6860 | 6860 | 6820 | 2464 |
| 434 | 20231116 | 120900 | 7082001660 | 6860 | 6870 | 6880 | 6850 | 1060 |
| 435 | 20231116 | 120800 | 7074730060 | 6880 | 6880 | 6880 | 6870 | 487 |
| 436 | 20231116 | 120700 | 7071384110 | 6870 | 6880 | 6880 | 6870 | 61 |
| 437 | 20231116 | 120600 | 7070964980 | 6880 | 6870 | 6890 | 6860 | 3231 |
| 438 | 20231116 | 120500 | 7048745120 | 6870 | 6870 | 6870 | 6830 | 951 |
| 439 | 20231116 | 120400 | 7042223730 | 6870 | 6870 | 6870 | 6860 | 329 |
| 440 | 20231116 | 120300 | 7039966620 | 6870 | 6870 | 6870 | 6860 | 328 |
| 441 | 20231116 | 120200 | 7037714470 | 6870 | 6870 | 6870 | 6860 | 117 |
| 442 | 20231116 | 120100 | 7036911700 | 6870 | 6870 | 6870 | 6860 | 133 |
| 443 | 20231116 | 120000 | 7035998690 | 6870 | 6870 | 6880 | 6870 | 840 |
| 444 | 20231116 | 115900 | 7030227260 | 6880 | 6850 | 6880 | 6850 | 315 |
| 445 | 20231116 | 115800 | 7028067270 | 6850 | 6880 | 6880 | 6850 | 101 |
| 446 | 20231116 | 115700 | 7027375200 | 6880 | 6880 | 6880 | 6870 | 107 |
| 447 | 20231116 | 115600 | 7026640040 | 6880 | 6870 | 6880 | 6850 | 578 |
| 448 | 20231116 | 115500 | 7022676380 | 6870 | 6850 | 6870 | 6840 | 1267 |
| 449 | 20231116 | 115400 | 7013997080 | 6850 | 6850 | 6850 | 6830 | 751 |
| 450 | 20231116 | 115300 | 7008861980 | 6850 | 6860 | 6860 | 6840 | 469 |
| 451 | 20231116 | 115200 | 7005653800 | 6870 | 6880 | 6880 | 6830 | 1847 |
| 452 | 20231116 | 115100 | 6993000500 | 6880 | 6880 | 6880 | 6860 | 522 |
| 453 | 20231116 | 115000 | 6989413680 | 6880 | 6870 | 6890 | 6860 | 3088 |
| 454 | 20231116 | 114900 | 6968179270 | 6870 | 6870 | 6880 | 6850 | 419 |
| 455 | 20231116 | 114800 | 6965302790 | 6870 | 6860 | 6900 | 6860 | 6655 |
| 456 | 20231116 | 114700 | 6919519670 | 6860 | 6820 | 6860 | 6810 | 1595 |
| 457 | 20231116 | 114600 | 6908604060 | 6810 | 6860 | 6860 | 6810 | 3157 |
| 458 | 20231116 | 114500 | 6887063030 | 6860 | 6860 | 6860 | 6830 | 930 |
| 459 | 20231116 | 114400 | 6880701480 | 6860 | 6870 | 6870 | 6830 | 1989 |
| 460 | 20231116 | 114300 | 6867089710 | 6870 | 6850 | 6880 | 6830 | 1598 |
| 461 | 20231116 | 114200 | 6856117140 | 6830 | 6860 | 6860 | 6830 | 1694 |
| 462 | 20231116 | 114100 | 6844535910 | 6870 | 6850 | 6870 | 6850 | 514 |
| 463 | 20231116 | 114000 | 6841011240 | 6870 | 6870 | 6880 | 6840 | 688 |
| 464 | 20231116 | 113900 | 6836287710 | 6880 | 6870 | 6880 | 6840 | 1333 |
| 465 | 20231116 | 113800 | 6827134120 | 6870 | 6840 | 6870 | 6820 | 4173 |
| 466 | 20231116 | 113700 | 6798586990 | 6810 | 6810 | 6840 | 6790 | 7259 |
| 467 | 20231116 | 113600 | 6749199440 | 6810 | 6860 | 6900 | 6800 | 20364 |
| 468 | 20231116 | 113500 | 6610024700 | 6860 | 6910 | 6920 | 6860 | 16096 |
| 469 | 20231116 | 113400 | 6499256000 | 6930 | 6930 | 6930 | 6910 | 1374 |
| 470 | 20231116 | 113300 | 6489759680 | 6930 | 6910 | 6930 | 6900 | 2249 |
| 471 | 20231116 | 113200 | 6474224570 | 6910 | 6910 | 6920 | 6890 | 8682 |
| 472 | 20231116 | 113100 | 6414260230 | 6940 | 6940 | 6950 | 6910 | 3616 |
| 473 | 20231116 | 113000 | 6389197550 | 6950 | 6950 | 6950 | 6930 | 1644 |
| 474 | 20231116 | 112900 | 6377787850 | 6980 | 6980 | 6980 | 6940 | 3823 |
| 475 | 20231116 | 112800 | 6351157910 | 6990 | 6980 | 7000 | 6970 | 6680 |
| 476 | 20231116 | 112700 | 6304486080 | 6970 | 6980 | 6980 | 6960 | 1615 |
| 477 | 20231116 | 112600 | 6293229440 | 6980 | 6930 | 6980 | 6910 | 10150 |
| 478 | 20231116 | 112500 | 6222616120 | 6940 | 6950 | 6950 | 6930 | 982 |
| 479 | 20231116 | 112400 | 6215801890 | 6950 | 6960 | 6960 | 6940 | 1494 |
| 480 | 20231116 | 112300 | 6205416810 | 6960 | 6920 | 6960 | 6910 | 2090 |
| 481 | 20231116 | 112200 | 6190905040 | 6940 | 6920 | 6940 | 6910 | 4647 |
| 482 | 20231116 | 112100 | 6158752950 | 6930 | 6940 | 6940 | 6920 | 3696 |
| 483 | 20231116 | 112000 | 6133164020 | 6920 | 6930 | 6940 | 6910 | 1187 |
| 484 | 20231116 | 111900 | 6124950630 | 6940 | 6940 | 6950 | 6900 | 4358 |
| 485 | 20231116 | 111800 | 6094806290 | 6960 | 6970 | 6980 | 6920 | 10009 |
| 486 | 20231116 | 111700 | 6025230800 | 6980 | 6990 | 7010 | 6940 | 20316 |
| 487 | 20231116 | 111600 | 5883292500 | 7000 | 6960 | 7000 | 6950 | 14891 |
| 488 | 20231116 | 111500 | 5779335210 | 6960 | 6960 | 6970 | 6950 | 9765 |
| 489 | 20231116 | 111400 | 5711369900 | 6960 | 6930 | 6960 | 6930 | 10778 |
| 490 | 20231116 | 111300 | 5636497760 | 6920 | 6890 | 6930 | 6890 | 4447 |
| 491 | 20231116 | 111200 | 5605806590 | 6900 | 6910 | 6920 | 6890 | 2429 |
| 492 | 20231116 | 111100 | 5589053750 | 6910 | 6930 | 6950 | 6870 | 16574 |
| 493 | 20231116 | 111000 | 5474536270 | 6930 | 6940 | 6950 | 6910 | 9509 |
| 494 | 20231116 | 110900 | 5408628760 | 6940 | 6960 | 6960 | 6920 | 3710 |
| 495 | 20231116 | 110800 | 5382869840 | 6960 | 6940 | 6960 | 6910 | 12223 |
| 496 | 20231116 | 110700 | 5298146110 | 6960 | 6950 | 6980 | 6940 | 17614 |
| 497 | 20231116 | 110600 | 5175443770 | 6950 | 6930 | 6950 | 6920 | 8751 |
| 498 | 20231116 | 110500 | 5114710630 | 6930 | 6940 | 6950 | 6920 | 5080 |
| 499 | 20231116 | 110400 | 5079461860 | 6940 | 6910 | 6940 | 6910 | 8484 |
| 500 | 20231116 | 110300 | 5020728290 | 6910 | 6910 | 6920 | 6900 | 1360 |
| 501 | 20231116 | 110200 | 5011328800 | 6910 | 6920 | 6940 | 6910 | 3607 |
| 502 | 20231116 | 110100 | 4986355080 | 6940 | 6920 | 6940 | 6900 | 5204 |
| 503 | 20231116 | 110000 | 4950335890 | 6910 | 6870 | 6920 | 6870 | 5465 |
| 504 | 20231116 | 105900 | 4912609280 | 6860 | 6870 | 6870 | 6850 | 2203 |
| 505 | 20231116 | 105800 | 4897494900 | 6870 | 6910 | 6920 | 6850 | 7790 |
| 506 | 20231116 | 105700 | 4843892260 | 6910 | 6900 | 6910 | 6880 | 5555 |
| 507 | 20231116 | 105600 | 4805569130 | 6880 | 6850 | 6900 | 6850 | 7158 |
| 508 | 20231116 | 105500 | 4756259550 | 6850 | 6930 | 6960 | 6850 | 15648 |
| 509 | 20231116 | 105400 | 4647812170 | 6950 | 6960 | 6990 | 6920 | 21501 |
| 510 | 20231116 | 105300 | 4498074450 | 6960 | 6900 | 6970 | 6890 | 50365 |
| 511 | 20231116 | 105200 | 4148506810 | 6900 | 6860 | 6910 | 6860 | 24136 |
| 512 | 20231116 | 105100 | 3982001240 | 6860 | 6860 | 6860 | 6850 | 2910 |
| 513 | 20231116 | 105000 | 3962042010 | 6820 | 6840 | 6870 | 6810 | 13388 |
| 514 | 20231116 | 104900 | 3870519420 | 6840 | 6830 | 6850 | 6810 | 3464 |
| 515 | 20231116 | 104800 | 3846883090 | 6820 | 6810 | 6850 | 6810 | 5162 |
| 516 | 20231116 | 104700 | 3811646310 | 6810 | 6820 | 6830 | 6810 | 2802 |
| 517 | 20231116 | 104600 | 3792541050 | 6820 | 6800 | 6850 | 6800 | 503 |
| 518 | 20231116 | 104500 | 3789105480 | 6800 | 6840 | 6850 | 6800 | 3776 |
| 519 | 20231116 | 104400 | 3763309230 | 6840 | 6850 | 6860 | 6820 | 2574 |
| 520 | 20231116 | 104300 | 3745710020 | 6850 | 6830 | 6850 | 6800 | 3707 |
| 521 | 20231116 | 104200 | 3720354830 | 6830 | 6780 | 6830 | 6770 | 6491 |
| 522 | 20231116 | 104100 | 3676225890 | 6790 | 6800 | 6800 | 6770 | 1019 |
| 523 | 20231116 | 104000 | 3669306710 | 6800 | 6790 | 6800 | 6780 | 3660 |
| 524 | 20231116 | 103900 | 3644441060 | 6800 | 6780 | 6800 | 6750 | 6609 |
| 525 | 20231116 | 103800 | 3599742780 | 6780 | 6830 | 6850 | 6780 | 3467 |
| 526 | 20231116 | 103700 | 3576135110 | 6820 | 6780 | 6820 | 6760 | 17880 |
| 527 | 20231116 | 103600 | 3454964400 | 6780 | 6820 | 6820 | 6680 | 32982 |
| 528 | 20231116 | 103500 | 3232062380 | 6820 | 6850 | 6850 | 6820 | 6174 |
| 529 | 20231116 | 103400 | 3189855230 | 6860 | 6860 | 6870 | 6850 | 558 |
| 530 | 20231116 | 103300 | 3186026550 | 6900 | 6890 | 6900 | 6850 | 13832 |
| 531 | 20231116 | 103200 | 3091059040 | 6890 | 6870 | 6910 | 6850 | 16444 |
| 532 | 20231116 | 103100 | 2977681660 | 6880 | 6850 | 6890 | 6850 | 15909 |
| 533 | 20231116 | 103000 | 2868363770 | 6850 | 6860 | 6870 | 6850 | 4667 |
| 534 | 20231116 | 102900 | 2836355260 | 6850 | 6850 | 6850 | 6830 | 4008 |
| 535 | 20231116 | 102800 | 2808933120 | 6850 | 6860 | 6880 | 6850 | 5888 |
| 536 | 20231116 | 102700 | 2768485580 | 6860 | 6820 | 6870 | 6810 | 7180 |
| 537 | 20231116 | 102600 | 2719344240 | 6820 | 6840 | 6860 | 6820 | 9499 |
| 538 | 20231116 | 102500 | 2654423500 | 6840 | 6890 | 6890 | 6830 | 9961 |
| 539 | 20231116 | 102400 | 2586011710 | 6880 | 6840 | 6900 | 6820 | 26772 |
| 540 | 20231116 | 102300 | 2401840460 | 6840 | 6880 | 6890 | 6800 | 25400 |
| 541 | 20231116 | 102200 | 2227927690 | 6880 | 6800 | 6890 | 6780 | 35548 |
| 542 | 20231116 | 102100 | 1984568040 | 6800 | 6780 | 6800 | 6720 | 25874 |
| 543 | 20231116 | 102000 | 1809483840 | 6780 | 6800 | 6830 | 6780 | 14395 |
| 544 | 20231116 | 101900 | 1711521280 | 6800 | 6780 | 6850 | 6760 | 23117 |
| 545 | 20231116 | 101800 | 1554231420 | 6790 | 6730 | 6790 | 6710 | 59060 |
| 546 | 20231116 | 101700 | 1155365830 | 6730 | 6730 | 6760 | 6710 | 10734 |
| 547 | 20231116 | 101600 | 1083031570 | 6730 | 6700 | 6740 | 6670 | 13657 |
| 548 | 20231116 | 101500 | 991506940 | 6700 | 6650 | 6730 | 6650 | 13776 |
| 549 | 20231116 | 101400 | 899255610 | 6640 | 6630 | 6640 | 6600 | 7500 |
| 550 | 20231116 | 101300 | 849582600 | 6640 | 6660 | 6700 | 6640 | 4663 |
| 551 | 20231116 | 101200 | 818541360 | 6690 | 6610 | 6710 | 6610 | 31656 |
| 552 | 20231116 | 101100 | 607348290 | 6610 | 6640 | 6650 | 6600 | 7979 |
| 553 | 20231116 | 101000 | 554526990 | 6660 | 6600 | 6660 | 6600 | 15016 |
| 554 | 20231116 | 100900 | 454894650 | 6610 | 6600 | 6620 | 6560 | 6940 |
| 555 | 20231116 | 100800 | 409113750 | 6610 | 6580 | 6640 | 6580 | 9851 |
| 556 | 20231116 | 100700 | 343953580 | 6550 | 6560 | 6620 | 6550 | 10202 |
| 557 | 20231116 | 100600 | 276826440 | 6570 | 6550 | 6570 | 6520 | 11055 |
| 558 | 20231116 | 100500 | 204428760 | 6550 | 6480 | 6550 | 6480 | 7679 |
| 559 | 20231116 | 100400 | 154154770 | 6530 | 6450 | 6530 | 6450 | 7538 |
| 560 | 20231116 | 100300 | 105096860 | 6450 | 6470 | 6470 | 6450 | 353 |
| 561 | 20231116 | 100200 | 102818330 | 6480 | 6440 | 6480 | 6380 | 5086 |
| 562 | 20231116 | 100100 | 70133830 | 6440 | 6430 | 6440 | 6380 | 3823 |
| 563 | 20231116 | 100000 | 45651250 | 6410 | 6460 | 6470 | 6400 | 6579 |