28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 7117 |
| 3 | 20231116 | 192800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 4 | 20231116 | 192700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 5 | 20231116 | 192600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 6 | 20231116 | 192500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 7 | 20231116 | 192400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 8 | 20231116 | 192300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 9 | 20231116 | 192200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 10 | 20231116 | 192100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 11 | 20231116 | 192000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 12 | 20231116 | 191900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 13 | 20231116 | 191800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 14 | 20231116 | 191700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 15 | 20231116 | 191600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 16 | 20231116 | 191500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 17 | 20231116 | 191400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 18 | 20231116 | 191300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 19 | 20231116 | 191200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 20 | 20231116 | 191100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 21 | 20231116 | 191000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 22 | 20231116 | 190900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 23 | 20231116 | 190800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 24 | 20231116 | 190700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 25 | 20231116 | 190600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 26 | 20231116 | 190500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 27 | 20231116 | 190400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 28 | 20231116 | 190300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 29 | 20231116 | 190200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 30 | 20231116 | 190100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 31 | 20231116 | 190000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 32 | 20231116 | 185900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 7117 |
| 33 | 20231116 | 185800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 34 | 20231116 | 185700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 35 | 20231116 | 185600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 36 | 20231116 | 185500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 37 | 20231116 | 185400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 38 | 20231116 | 185300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 39 | 20231116 | 185200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 40 | 20231116 | 185100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 41 | 20231116 | 185000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 42 | 20231116 | 184900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 43 | 20231116 | 184800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 44 | 20231116 | 184700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 45 | 20231116 | 184600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 46 | 20231116 | 184500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 47 | 20231116 | 184400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 48 | 20231116 | 184300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 49 | 20231116 | 184200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 50 | 20231116 | 184100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 51 | 20231116 | 184000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 52 | 20231116 | 183900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 53 | 20231116 | 183800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 54 | 20231116 | 183700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 55 | 20231116 | 183600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 56 | 20231116 | 183500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 57 | 20231116 | 183400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 58 | 20231116 | 183300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 59 | 20231116 | 183200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 60 | 20231116 | 183100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 61 | 20231116 | 183000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 62 | 20231116 | 182900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 7117 |
| 63 | 20231116 | 182800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 64 | 20231116 | 182700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 65 | 20231116 | 182600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 66 | 20231116 | 182500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 67 | 20231116 | 182400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 68 | 20231116 | 182300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 69 | 20231116 | 182200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 70 | 20231116 | 182100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 71 | 20231116 | 182000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 72 | 20231116 | 181900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 73 | 20231116 | 181800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 74 | 20231116 | 181700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 75 | 20231116 | 181600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 76 | 20231116 | 181500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 77 | 20231116 | 181400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 78 | 20231116 | 181300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 79 | 20231116 | 181200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 80 | 20231116 | 181100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 81 | 20231116 | 181000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 82 | 20231116 | 180900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 83 | 20231116 | 180800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 84 | 20231116 | 180700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 85 | 20231116 | 180600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 86 | 20231116 | 180500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 87 | 20231116 | 180400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 88 | 20231116 | 180300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 89 | 20231116 | 180200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 90 | 20231116 | 180100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 91 | 20231116 | 180000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 92 | 20231116 | 175900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 7117 |
| 93 | 20231116 | 175800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 94 | 20231116 | 175700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 95 | 20231116 | 175600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 96 | 20231116 | 175500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 97 | 20231116 | 175400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 98 | 20231116 | 175300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 99 | 20231116 | 175200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 100 | 20231116 | 175100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 101 | 20231116 | 175000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 102 | 20231116 | 174900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 103 | 20231116 | 174800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 104 | 20231116 | 174700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 105 | 20231116 | 174600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 106 | 20231116 | 174500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 107 | 20231116 | 174400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 108 | 20231116 | 174300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 109 | 20231116 | 174200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 110 | 20231116 | 174100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 111 | 20231116 | 174000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 112 | 20231116 | 173900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 113 | 20231116 | 173800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 114 | 20231116 | 173700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 115 | 20231116 | 173600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 116 | 20231116 | 173500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 117 | 20231116 | 173400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 118 | 20231116 | 173300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 119 | 20231116 | 173200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 120 | 20231116 | 173100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 121 | 20231116 | 173000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 122 | 20231116 | 172900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 7117 |
| 123 | 20231116 | 172800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 124 | 20231116 | 172700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 125 | 20231116 | 172600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 126 | 20231116 | 172500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 127 | 20231116 | 172400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 128 | 20231116 | 172300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 129 | 20231116 | 172200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 130 | 20231116 | 172100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 131 | 20231116 | 172000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 132 | 20231116 | 171900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 133 | 20231116 | 171800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 134 | 20231116 | 171700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 135 | 20231116 | 171600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 136 | 20231116 | 171500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 137 | 20231116 | 171400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 138 | 20231116 | 171300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 139 | 20231116 | 171200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 140 | 20231116 | 171100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 141 | 20231116 | 171000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 142 | 20231116 | 170900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 143 | 20231116 | 170800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 144 | 20231116 | 170700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 145 | 20231116 | 170600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 146 | 20231116 | 170500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 147 | 20231116 | 170400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 148 | 20231116 | 170300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 149 | 20231116 | 170200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 150 | 20231116 | 170100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 151 | 20231116 | 170000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 152 | 20231116 | 165900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 7117 |
| 153 | 20231116 | 165800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 154 | 20231116 | 165700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 155 | 20231116 | 165600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 156 | 20231116 | 165500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 157 | 20231116 | 165400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 158 | 20231116 | 165300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 159 | 20231116 | 165200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 160 | 20231116 | 165100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 161 | 20231116 | 165000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 162 | 20231116 | 164900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 163 | 20231116 | 164800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 164 | 20231116 | 164700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 165 | 20231116 | 164600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 166 | 20231116 | 164500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 167 | 20231116 | 164400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 168 | 20231116 | 164300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 169 | 20231116 | 164200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 170 | 20231116 | 164100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 171 | 20231116 | 164000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 172 | 20231116 | 163900 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 173 | 20231116 | 163800 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 174 | 20231116 | 163700 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 175 | 20231116 | 163600 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 176 | 20231116 | 163500 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 177 | 20231116 | 163400 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 178 | 20231116 | 163300 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 179 | 20231116 | 163200 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 180 | 20231116 | 163100 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 181 | 20231116 | 163000 | 5208387090 | 5410 | 5410 | 5410 | 5410 | 7117 |
| 182 | 20231116 | 162900 | 5169884120 | 5410 | 5410 | 5410 | 5410 | 0 |
| 183 | 20231116 | 162800 | 5169884120 | 5410 | 5410 | 5410 | 5410 | 0 |
| 184 | 20231116 | 162700 | 5169884120 | 5410 | 5410 | 5410 | 5410 | 0 |
| 185 | 20231116 | 162600 | 5169884120 | 5410 | 5410 | 5410 | 5410 | 0 |
| 186 | 20231116 | 162500 | 5169884120 | 5410 | 5410 | 5410 | 5410 | 0 |
| 187 | 20231116 | 162400 | 5169884120 | 5410 | 5410 | 5410 | 5410 | 0 |
| 188 | 20231116 | 162300 | 5169884120 | 5410 | 5410 | 5410 | 5410 | 0 |
| 189 | 20231116 | 162200 | 5169884120 | 5410 | 5410 | 5410 | 5410 | 0 |
| 190 | 20231116 | 162100 | 5169884120 | 5410 | 5410 | 5410 | 5410 | 0 |
| 191 | 20231116 | 162000 | 5169884120 | 5410 | 5410 | 5410 | 5410 | 0 |
| 192 | 20231116 | 161900 | 5169884120 | 5410 | 5400 | 5410 | 5400 | 963 |
| 193 | 20231116 | 161800 | 5164683910 | 5400 | 5400 | 5400 | 5400 | 221 |
| 194 | 20231116 | 161700 | 5163490510 | 5400 | 5400 | 5400 | 5400 | 686 |
| 195 | 20231116 | 161600 | 5159786110 | 5410 | 5420 | 5420 | 5410 | 71 |
| 196 | 20231116 | 161500 | 5159401870 | 5420 | 5420 | 5420 | 5420 | 2 |
| 197 | 20231116 | 161400 | 5159391030 | 5410 | 5410 | 5410 | 5400 | 28 |
| 198 | 20231116 | 161300 | 5159239720 | 5410 | 5410 | 5410 | 5410 | 3001 |
| 199 | 20231116 | 161200 | 5143004310 | 5400 | 5410 | 5410 | 5400 | 1292 |
| 200 | 20231116 | 161100 | 5136018400 | 5410 | 5410 | 5420 | 5410 | 2030 |
| 201 | 20231116 | 161000 | 5125036090 | 5410 | 5410 | 5410 | 5410 | 1395 |
| 202 | 20231116 | 160900 | 5117489140 | 5420 | 5420 | 5420 | 5420 | 19 |
| 203 | 20231116 | 160800 | 5117386160 | 5410 | 5410 | 5410 | 5410 | 314 |
| 204 | 20231116 | 160700 | 5115687420 | 5430 | 5430 | 5430 | 5410 | 1267 |
| 205 | 20231116 | 160600 | 5108830490 | 5430 | 5430 | 5430 | 5430 | 0 |
| 206 | 20231116 | 160500 | 5108830490 | 5430 | 5430 | 5430 | 5430 | 0 |
| 207 | 20231116 | 160400 | 5108830490 | 5430 | 5430 | 5430 | 5430 | 4 |
| 208 | 20231116 | 160300 | 5108808770 | 5430 | 5420 | 5430 | 5420 | 102 |
| 209 | 20231116 | 160200 | 5108255510 | 5420 | 5420 | 5420 | 5420 | 340 |
| 210 | 20231116 | 160100 | 5106412710 | 5410 | 5410 | 5410 | 5410 | 26 |
| 211 | 20231116 | 160000 | 5106272050 | 5410 | 5410 | 5410 | 5410 | 84 |
| 212 | 20231116 | 155900 | 5105817610 | 5410 | 5410 | 5410 | 5410 | 0 |
| 213 | 20231116 | 155800 | 5105817610 | 5410 | 5410 | 5410 | 5410 | 218 |
| 214 | 20231116 | 155700 | 5104638230 | 5410 | 5410 | 5410 | 5410 | 270 |
| 215 | 20231116 | 155600 | 5103177530 | 5410 | 5410 | 5410 | 5410 | 800 |
| 216 | 20231116 | 155500 | 5098849530 | 5410 | 5420 | 5420 | 5410 | 63 |
| 217 | 20231116 | 155400 | 5098508090 | 5420 | 5420 | 5420 | 5420 | 60 |
| 218 | 20231116 | 155300 | 5098182890 | 5400 | 5420 | 5420 | 5400 | 110 |
| 219 | 20231116 | 155200 | 5097586890 | 5420 | 5420 | 5420 | 5410 | 70 |
| 220 | 20231116 | 155100 | 5097207780 | 5420 | 5400 | 5420 | 5400 | 51 |
| 221 | 20231116 | 155000 | 5096931380 | 5420 | 5400 | 5420 | 5400 | 152 |
| 222 | 20231116 | 154900 | 5096109080 | 5400 | 5410 | 5410 | 5400 | 117 |
| 223 | 20231116 | 154800 | 5095477180 | 5400 | 5400 | 5400 | 5400 | 352 |
| 224 | 20231116 | 154700 | 5093576380 | 5390 | 5420 | 5420 | 5390 | 4465 |
| 225 | 20231116 | 154600 | 5069452170 | 5420 | 5420 | 5420 | 5420 | 400 |
| 226 | 20231116 | 154500 | 5067284170 | 5420 | 5420 | 5420 | 5420 | 142 |
| 227 | 20231116 | 154400 | 5066514530 | 5420 | 5420 | 5420 | 5420 | 148 |
| 228 | 20231116 | 154300 | 5065712370 | 5420 | 5420 | 5420 | 5420 | 822 |
| 229 | 20231116 | 154200 | 5061257130 | 5430 | 5440 | 5440 | 5430 | 133 |
| 230 | 20231116 | 154100 | 5060533940 | 5440 | 5430 | 5440 | 5430 | 21 |
| 231 | 20231116 | 154000 | 5060419900 | 5440 | 5430 | 5440 | 5430 | 1099 |
| 232 | 20231116 | 153900 | 5054452320 | 5430 | 5430 | 5430 | 5430 | 10 |
| 233 | 20231116 | 153800 | 5054398020 | 5410 | 5430 | 5430 | 5410 | 3 |
| 234 | 20231116 | 153700 | 5054381750 | 5410 | 5420 | 5420 | 5410 | 301 |
| 235 | 20231116 | 153600 | 5052750340 | 5420 | 5420 | 5420 | 5420 | 40 |
| 236 | 20231116 | 153500 | 5052533540 | 5420 | 5420 | 5420 | 5420 | 611 |
| 237 | 20231116 | 153400 | 5049221920 | 5420 | 5420 | 5420 | 5420 | 16 |
| 238 | 20231116 | 153300 | 5049135200 | 5420 | 5410 | 5420 | 5410 | 1001 |
| 239 | 20231116 | 153200 | 5043719780 | 5420 | 5410 | 5420 | 5410 | 76 |
| 240 | 20231116 | 153100 | 5043308610 | 5410 | 5410 | 5410 | 5410 | 108 |
| 241 | 20231116 | 153000 | 5042724330 | 5420 | 5420 | 5420 | 5410 | 566 |
| 242 | 20231116 | 152900 | 5039661610 | 5420 | 5410 | 5420 | 5410 | 44 |
| 243 | 20231116 | 152800 | 5039423360 | 5400 | 5400 | 5400 | 5400 | 3093 |
| 244 | 20231116 | 152700 | 5022721160 | 5390 | 5400 | 5400 | 5390 | 657 |
| 245 | 20231116 | 152600 | 5019178930 | 5400 | 5400 | 5400 | 5400 | 0 |
| 246 | 20231116 | 152500 | 5019178930 | 5400 | 5400 | 5400 | 5400 | 547 |
| 247 | 20231116 | 152400 | 5016225130 | 5400 | 5390 | 5400 | 5390 | 70 |
| 248 | 20231116 | 152300 | 5015847480 | 5390 | 5380 | 5390 | 5380 | 620 |
| 249 | 20231116 | 152200 | 5012506270 | 5380 | 5380 | 5380 | 5370 | 29 |
| 250 | 20231116 | 152100 | 5012350260 | 5380 | 5390 | 5400 | 5380 | 1040 |
| 251 | 20231116 | 152000 | 5006742930 | 5390 | 5370 | 5390 | 5370 | 345 |
| 252 | 20231116 | 151900 | 5004889880 | 5400 | 5390 | 5400 | 5380 | 398 |
| 253 | 20231116 | 151800 | 5002744750 | 5390 | 5370 | 5400 | 5360 | 1076 |
| 254 | 20231116 | 151700 | 4996968470 | 5400 | 5370 | 5400 | 5370 | 2185 |
| 255 | 20231116 | 151600 | 4985234960 | 5400 | 5400 | 5400 | 5370 | 3135 |
| 256 | 20231116 | 151500 | 4968374540 | 5400 | 5400 | 5400 | 5400 | 314 |
| 257 | 20231116 | 151400 | 4966678940 | 5400 | 5400 | 5400 | 5390 | 152 |
| 258 | 20231116 | 151300 | 4965859140 | 5410 | 5380 | 5410 | 5380 | 1135 |
| 259 | 20231116 | 151200 | 4959741470 | 5400 | 5410 | 5410 | 5400 | 1247 |
| 260 | 20231116 | 151100 | 4952996270 | 5410 | 5370 | 5410 | 5360 | 1059 |
| 261 | 20231116 | 151000 | 4947314290 | 5410 | 5410 | 5410 | 5410 | 2 |
| 262 | 20231116 | 150900 | 4947303470 | 5370 | 5400 | 5400 | 5370 | 1342 |
| 263 | 20231116 | 150800 | 4940066720 | 5410 | 5370 | 5410 | 5360 | 6397 |
| 264 | 20231116 | 150700 | 4905764150 | 5370 | 5360 | 5370 | 5360 | 443 |
| 265 | 20231116 | 150600 | 4903389570 | 5360 | 5370 | 5380 | 5360 | 2712 |
| 266 | 20231116 | 150500 | 4888825140 | 5370 | 5380 | 5380 | 5370 | 12066 |
| 267 | 20231116 | 150400 | 4823967120 | 5380 | 5390 | 5400 | 5380 | 3276 |
| 268 | 20231116 | 150300 | 4806309450 | 5390 | 5390 | 5390 | 5390 | 205 |
| 269 | 20231116 | 150200 | 4805204500 | 5390 | 5390 | 5390 | 5390 | 300 |
| 270 | 20231116 | 150100 | 4803587500 | 5390 | 5390 | 5390 | 5390 | 696 |
| 271 | 20231116 | 150000 | 4799836060 | 5390 | 5420 | 5420 | 5390 | 405 |
| 272 | 20231116 | 145900 | 4797650490 | 5420 | 5400 | 5420 | 5400 | 120 |
| 273 | 20231116 | 145800 | 4797002280 | 5410 | 5410 | 5410 | 5400 | 479 |
| 274 | 20231116 | 145700 | 4794412890 | 5410 | 5400 | 5410 | 5380 | 2278 |
| 275 | 20231116 | 145600 | 4782141770 | 5410 | 5390 | 5410 | 5390 | 1936 |
| 276 | 20231116 | 145500 | 4771696060 | 5400 | 5410 | 5410 | 5390 | 3284 |
| 277 | 20231116 | 145400 | 4753967640 | 5410 | 5410 | 5410 | 5400 | 49 |
| 278 | 20231116 | 145300 | 4753702610 | 5400 | 5410 | 5410 | 5400 | 299 |
| 279 | 20231116 | 145200 | 4752085880 | 5410 | 5440 | 5440 | 5410 | 260 |
| 280 | 20231116 | 145100 | 4750674660 | 5440 | 5400 | 5440 | 5400 | 1106 |
| 281 | 20231116 | 145000 | 4744666400 | 5400 | 5430 | 5430 | 5400 | 1255 |
| 282 | 20231116 | 144900 | 4737883260 | 5410 | 5410 | 5430 | 5400 | 2221 |
| 283 | 20231116 | 144800 | 4725871520 | 5410 | 5420 | 5420 | 5410 | 3050 |
| 284 | 20231116 | 144700 | 4709367250 | 5420 | 5440 | 5440 | 5420 | 485 |
| 285 | 20231116 | 144600 | 4706738470 | 5440 | 5430 | 5440 | 5430 | 211 |
| 286 | 20231116 | 144500 | 4705592630 | 5420 | 5410 | 5420 | 5410 | 385 |
| 287 | 20231116 | 144400 | 4703505990 | 5420 | 5420 | 5420 | 5420 | 55 |
| 288 | 20231116 | 144300 | 4703207890 | 5420 | 5420 | 5420 | 5410 | 261 |
| 289 | 20231116 | 144200 | 4701795450 | 5420 | 5410 | 5420 | 5410 | 1411 |
| 290 | 20231116 | 144100 | 4694161430 | 5410 | 5430 | 5430 | 5410 | 254 |
| 291 | 20231116 | 144000 | 4692784680 | 5430 | 5430 | 5430 | 5430 | 1 |
| 292 | 20231116 | 143900 | 4692779250 | 5420 | 5430 | 5430 | 5410 | 843 |
| 293 | 20231116 | 143800 | 4688211980 | 5430 | 5420 | 5430 | 5420 | 129 |
| 294 | 20231116 | 143700 | 4687512230 | 5430 | 5440 | 5440 | 5420 | 434 |
| 295 | 20231116 | 143600 | 4685154240 | 5430 | 5430 | 5430 | 5430 | 99 |
| 296 | 20231116 | 143500 | 4684616670 | 5430 | 5410 | 5430 | 5410 | 2 |
| 297 | 20231116 | 143400 | 4684605830 | 5410 | 5430 | 5440 | 5410 | 4865 |
| 298 | 20231116 | 143300 | 4658218100 | 5430 | 5430 | 5430 | 5430 | 112 |
| 299 | 20231116 | 143200 | 4657609940 | 5430 | 5450 | 5450 | 5430 | 447 |
| 300 | 20231116 | 143100 | 4655178630 | 5450 | 5440 | 5450 | 5440 | 824 |
| 301 | 20231116 | 143000 | 4650694250 | 5440 | 5430 | 5440 | 5430 | 584 |
| 302 | 20231116 | 142900 | 4647519540 | 5430 | 5430 | 5430 | 5430 | 1964 |
| 303 | 20231116 | 142800 | 4636855020 | 5430 | 5430 | 5440 | 5430 | 357 |
| 304 | 20231116 | 142700 | 4634916490 | 5430 | 5410 | 5430 | 5410 | 97 |
| 305 | 20231116 | 142600 | 4634389800 | 5420 | 5420 | 5420 | 5410 | 988 |
| 306 | 20231116 | 142500 | 4629035430 | 5420 | 5410 | 5420 | 5410 | 1889 |
| 307 | 20231116 | 142400 | 4618815340 | 5410 | 5400 | 5410 | 5400 | 1473 |
| 308 | 20231116 | 142300 | 4610859960 | 5400 | 5400 | 5400 | 5390 | 415 |
| 309 | 20231116 | 142200 | 4608619300 | 5410 | 5400 | 5410 | 5380 | 6266 |
| 310 | 20231116 | 142100 | 4574869060 | 5390 | 5410 | 5410 | 5390 | 8540 |
| 311 | 20231116 | 142000 | 4528773040 | 5420 | 5410 | 5420 | 5410 | 141 |
| 312 | 20231116 | 141900 | 4528009710 | 5410 | 5420 | 5420 | 5400 | 5708 |
| 313 | 20231116 | 141800 | 4497123450 | 5430 | 5420 | 5430 | 5410 | 202 |
| 314 | 20231116 | 141700 | 4496028320 | 5410 | 5420 | 5420 | 5410 | 3150 |
| 315 | 20231116 | 141600 | 4478956320 | 5410 | 5420 | 5420 | 5410 | 2296 |
| 316 | 20231116 | 141500 | 4466518290 | 5420 | 5420 | 5420 | 5420 | 895 |
| 317 | 20231116 | 141400 | 4461667390 | 5420 | 5420 | 5420 | 5420 | 21 |
| 318 | 20231116 | 141300 | 4461553570 | 5430 | 5430 | 5430 | 5420 | 245 |
| 319 | 20231116 | 141200 | 4460223740 | 5430 | 5430 | 5430 | 5430 | 107 |
| 320 | 20231116 | 141100 | 4459642730 | 5430 | 5450 | 5450 | 5430 | 61 |
| 321 | 20231116 | 141000 | 4459310300 | 5450 | 5410 | 5450 | 5410 | 417 |
| 322 | 20231116 | 140900 | 4457044870 | 5410 | 5420 | 5420 | 5410 | 2472 |
| 323 | 20231116 | 140800 | 4443670420 | 5450 | 5430 | 5450 | 5410 | 2031 |
| 324 | 20231116 | 140700 | 4432668650 | 5430 | 5420 | 5430 | 5420 | 1189 |
| 325 | 20231116 | 140600 | 4426224140 | 5420 | 5440 | 5440 | 5420 | 19056 |
| 326 | 20231116 | 140500 | 4322885380 | 5440 | 5440 | 5440 | 5440 | 1488 |
| 327 | 20231116 | 140400 | 4314790660 | 5440 | 5450 | 5450 | 5440 | 103 |
| 328 | 20231116 | 140300 | 4314230330 | 5450 | 5450 | 5450 | 5450 | 32 |
| 329 | 20231116 | 140200 | 4314055930 | 5460 | 5470 | 5470 | 5460 | 446 |
| 330 | 20231116 | 140100 | 4311620270 | 5460 | 5460 | 5480 | 5440 | 1164 |
| 331 | 20231116 | 140000 | 4305257910 | 5460 | 5430 | 5470 | 5430 | 2597 |
| 332 | 20231116 | 135900 | 4291144090 | 5430 | 5450 | 5450 | 5430 | 3502 |
| 333 | 20231116 | 135800 | 4272118710 | 5450 | 5440 | 5450 | 5440 | 424 |
| 334 | 20231116 | 135700 | 4269810580 | 5440 | 5450 | 5460 | 5430 | 3790 |
| 335 | 20231116 | 135600 | 4249188580 | 5450 | 5450 | 5460 | 5440 | 1666 |
| 336 | 20231116 | 135500 | 4240106180 | 5450 | 5450 | 5470 | 5450 | 1820 |
| 337 | 20231116 | 135400 | 4230186370 | 5470 | 5490 | 5490 | 5440 | 4478 |
| 338 | 20231116 | 135300 | 4205770160 | 5490 | 5470 | 5490 | 5460 | 2437 |
| 339 | 20231116 | 135200 | 4192445710 | 5480 | 5470 | 5480 | 5460 | 1147 |
| 340 | 20231116 | 135100 | 4186168150 | 5480 | 5460 | 5480 | 5460 | 552 |
| 341 | 20231116 | 135000 | 4183149990 | 5480 | 5480 | 5490 | 5460 | 412 |
| 342 | 20231116 | 134900 | 4180894970 | 5460 | 5460 | 5480 | 5460 | 489 |
| 343 | 20231116 | 134800 | 4178224130 | 5490 | 5460 | 5490 | 5450 | 3753 |
| 344 | 20231116 | 134700 | 4157732360 | 5460 | 5490 | 5490 | 5450 | 10921 |
| 345 | 20231116 | 134600 | 4098101990 | 5480 | 5490 | 5490 | 5470 | 648 |
| 346 | 20231116 | 134500 | 4094554910 | 5490 | 5480 | 5500 | 5480 | 2351 |
| 347 | 20231116 | 134400 | 4081666440 | 5490 | 5480 | 5490 | 5470 | 2471 |
| 348 | 20231116 | 134300 | 4068132040 | 5480 | 5480 | 5480 | 5470 | 4985 |
| 349 | 20231116 | 134200 | 4040816020 | 5480 | 5500 | 5500 | 5480 | 9482 |
| 350 | 20231116 | 134100 | 3988766700 | 5510 | 5480 | 5520 | 5480 | 3929 |
| 351 | 20231116 | 134000 | 3967142390 | 5480 | 5530 | 5530 | 5470 | 18072 |
| 352 | 20231116 | 133900 | 3867815620 | 5530 | 5560 | 5560 | 5510 | 11246 |
| 353 | 20231116 | 133800 | 3805699030 | 5530 | 5540 | 5580 | 5530 | 16360 |
| 354 | 20231116 | 133700 | 3715031280 | 5550 | 5570 | 5590 | 5550 | 18661 |
| 355 | 20231116 | 133600 | 3611165370 | 5570 | 5630 | 5640 | 5560 | 42952 |
| 356 | 20231116 | 133500 | 3370877730 | 5640 | 5640 | 5660 | 5620 | 25794 |
| 357 | 20231116 | 133400 | 3225383500 | 5640 | 5670 | 5680 | 5630 | 46143 |
| 358 | 20231116 | 133300 | 2964556150 | 5660 | 5670 | 5690 | 5630 | 62845 |
| 359 | 20231116 | 133200 | 2608525360 | 5670 | 5600 | 5710 | 5600 | 118993 |
| 360 | 20231116 | 133100 | 1934110660 | 5590 | 5610 | 5670 | 5560 | 34738 |
| 361 | 20231116 | 133000 | 1738928830 | 5620 | 5570 | 5620 | 5570 | 22905 |
| 362 | 20231116 | 132900 | 1610506660 | 5570 | 5530 | 5570 | 5530 | 5137 |
| 363 | 20231116 | 132800 | 1582023480 | 5530 | 5530 | 5530 | 5520 | 14 |
| 364 | 20231116 | 132700 | 1581946150 | 5530 | 5520 | 5530 | 5520 | 100 |
| 365 | 20231116 | 132600 | 1581394140 | 5530 | 5520 | 5530 | 5520 | 126 |
| 366 | 20231116 | 132500 | 1580698360 | 5530 | 5530 | 5530 | 5520 | 205 |
| 367 | 20231116 | 132400 | 1579566710 | 5530 | 5530 | 5530 | 5530 | 0 |
| 368 | 20231116 | 132300 | 1579566710 | 5530 | 5530 | 5530 | 5530 | 9 |
| 369 | 20231116 | 132200 | 1579516940 | 5540 | 5540 | 5540 | 5540 | 0 |
| 370 | 20231116 | 132100 | 1579516940 | 5540 | 5540 | 5540 | 5540 | 0 |
| 371 | 20231116 | 132000 | 1579516940 | 5540 | 5540 | 5540 | 5540 | 1 |
| 372 | 20231116 | 131900 | 1579511400 | 5540 | 5540 | 5540 | 5540 | 0 |
| 373 | 20231116 | 131800 | 1579511400 | 5540 | 5530 | 5540 | 5520 | 201 |
| 374 | 20231116 | 131700 | 1578401360 | 5540 | 5540 | 5540 | 5540 | 4 |
| 375 | 20231116 | 131600 | 1578379200 | 5540 | 5520 | 5540 | 5520 | 105 |
| 376 | 20231116 | 131500 | 1577799500 | 5540 | 5540 | 5540 | 5540 | 0 |
| 377 | 20231116 | 131400 | 1577799500 | 5540 | 5520 | 5540 | 5520 | 292 |
| 378 | 20231116 | 131300 | 1576185840 | 5540 | 5520 | 5540 | 5520 | 1525 |
| 379 | 20231116 | 131200 | 1567753810 | 5530 | 5530 | 5530 | 5520 | 830 |
| 380 | 20231116 | 131100 | 1563170970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 381 | 20231116 | 131000 | 1563170970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 382 | 20231116 | 130900 | 1563170970 | 5530 | 5530 | 5530 | 5530 | 544 |
| 383 | 20231116 | 130800 | 1560162650 | 5530 | 5530 | 5530 | 5530 | 0 |
| 384 | 20231116 | 130700 | 1560162650 | 5530 | 5530 | 5530 | 5520 | 273 |
| 385 | 20231116 | 130600 | 1558655650 | 5530 | 5530 | 5530 | 5520 | 1545 |
| 386 | 20231116 | 130500 | 1550121800 | 5550 | 5540 | 5550 | 5530 | 6 |
| 387 | 20231116 | 130400 | 1550088530 | 5550 | 5550 | 5550 | 5550 | 0 |
| 388 | 20231116 | 130300 | 1550088530 | 5550 | 5550 | 5550 | 5550 | 0 |
| 389 | 20231116 | 130200 | 1550088530 | 5550 | 5540 | 5550 | 5530 | 100 |
| 390 | 20231116 | 130100 | 1549535270 | 5550 | 5550 | 5550 | 5540 | 60 |
| 391 | 20231116 | 130000 | 1549202280 | 5550 | 5530 | 5550 | 5530 | 106 |
| 392 | 20231116 | 125900 | 1548614050 | 5550 | 5550 | 5550 | 5530 | 546 |
| 393 | 20231116 | 125800 | 1545583830 | 5550 | 5530 | 5550 | 5520 | 1773 |
| 394 | 20231116 | 125700 | 1535791780 | 5540 | 5550 | 5550 | 5530 | 260 |
| 395 | 20231116 | 125600 | 1534353860 | 5530 | 5530 | 5550 | 5530 | 397 |
| 396 | 20231116 | 125500 | 1532157950 | 5550 | 5540 | 5550 | 5530 | 156 |
| 397 | 20231116 | 125400 | 1531294110 | 5550 | 5550 | 5550 | 5550 | 56 |
| 398 | 20231116 | 125300 | 1530983310 | 5550 | 5540 | 5570 | 5540 | 239 |
| 399 | 20231116 | 125200 | 1529659040 | 5570 | 5570 | 5570 | 5570 | 101 |
| 400 | 20231116 | 125100 | 1529096470 | 5570 | 5570 | 5570 | 5550 | 6 |
| 401 | 20231116 | 125000 | 1529063110 | 5540 | 5540 | 5570 | 5520 | 907 |
| 402 | 20231116 | 124900 | 1524043890 | 5570 | 5550 | 5570 | 5530 | 2761 |
| 403 | 20231116 | 124800 | 1508752290 | 5570 | 5570 | 5570 | 5550 | 2863 |
| 404 | 20231116 | 124700 | 1492855510 | 5580 | 5570 | 5580 | 5560 | 1275 |
| 405 | 20231116 | 124600 | 1485753940 | 5570 | 5600 | 5600 | 5570 | 1619 |
| 406 | 20231116 | 124500 | 1476725510 | 5580 | 5600 | 5600 | 5580 | 2723 |
| 407 | 20231116 | 124400 | 1461509520 | 5600 | 5590 | 5610 | 5580 | 7847 |
| 408 | 20231116 | 124300 | 1417606910 | 5580 | 5580 | 5590 | 5580 | 1193 |
| 409 | 20231116 | 124200 | 1410943620 | 5590 | 5580 | 5590 | 5570 | 2116 |
| 410 | 20231116 | 124100 | 1399136390 | 5590 | 5580 | 5590 | 5580 | 452 |
| 411 | 20231116 | 124000 | 1396614190 | 5590 | 5590 | 5590 | 5570 | 2467 |
| 412 | 20231116 | 123900 | 1382854650 | 5590 | 5580 | 5590 | 5570 | 2968 |
| 413 | 20231116 | 123800 | 1366283500 | 5580 | 5570 | 5580 | 5570 | 353 |
| 414 | 20231116 | 123700 | 1364317010 | 5580 | 5580 | 5590 | 5570 | 604 |
| 415 | 20231116 | 123600 | 1360946880 | 5580 | 5580 | 5590 | 5570 | 1600 |
| 416 | 20231116 | 123500 | 1352018870 | 5580 | 5560 | 5580 | 5560 | 121 |
| 417 | 20231116 | 123400 | 1351344290 | 5580 | 5570 | 5580 | 5560 | 1105 |
| 418 | 20231116 | 123300 | 1345180050 | 5570 | 5580 | 5580 | 5570 | 570 |
| 419 | 20231116 | 123200 | 1342005020 | 5580 | 5580 | 5580 | 5570 | 816 |
| 420 | 20231116 | 123100 | 1337452740 | 5580 | 5540 | 5580 | 5530 | 5701 |
| 421 | 20231116 | 123000 | 1305773550 | 5540 | 5540 | 5540 | 5540 | 100 |
| 422 | 20231116 | 122900 | 1305219550 | 5540 | 5550 | 5550 | 5540 | 6 |
| 423 | 20231116 | 122800 | 1305186300 | 5550 | 5540 | 5550 | 5540 | 129 |
| 424 | 20231116 | 122700 | 1304471630 | 5550 | 5550 | 5560 | 5540 | 1095 |
| 425 | 20231116 | 122600 | 1298395740 | 5560 | 5560 | 5560 | 5540 | 27 |
| 426 | 20231116 | 122500 | 1298245670 | 5560 | 5560 | 5560 | 5540 | 546 |
| 427 | 20231116 | 122400 | 1295216830 | 5560 | 5550 | 5560 | 5550 | 940 |
| 428 | 20231116 | 122300 | 1289999810 | 5550 | 5540 | 5550 | 5540 | 1129 |
| 429 | 20231116 | 122200 | 1283745140 | 5540 | 5540 | 5540 | 5530 | 35 |
| 430 | 20231116 | 122100 | 1283551350 | 5540 | 5540 | 5540 | 5530 | 206 |
| 431 | 20231116 | 122000 | 1282410160 | 5540 | 5540 | 5540 | 5540 | 1 |
| 432 | 20231116 | 121900 | 1282404620 | 5530 | 5540 | 5540 | 5530 | 721 |
| 433 | 20231116 | 121800 | 1278415460 | 5540 | 5520 | 5540 | 5520 | 6 |
| 434 | 20231116 | 121700 | 1278382320 | 5540 | 5540 | 5550 | 5520 | 1171 |
| 435 | 20231116 | 121600 | 1271905230 | 5550 | 5550 | 5550 | 5540 | 12 |
| 436 | 20231116 | 121500 | 1271838730 | 5550 | 5560 | 5560 | 5540 | 453 |
| 437 | 20231116 | 121400 | 1269321960 | 5560 | 5560 | 5560 | 5560 | 4 |
| 438 | 20231116 | 121300 | 1269299720 | 5560 | 5530 | 5560 | 5530 | 1793 |
| 439 | 20231116 | 121200 | 1259356380 | 5550 | 5530 | 5550 | 5530 | 592 |
| 440 | 20231116 | 121100 | 1256082600 | 5550 | 5550 | 5550 | 5550 | 110 |
| 441 | 20231116 | 121000 | 1255472100 | 5550 | 5540 | 5550 | 5540 | 37 |
| 442 | 20231116 | 120900 | 1255267100 | 5550 | 5550 | 5550 | 5550 | 511 |
| 443 | 20231116 | 120800 | 1252431050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 444 | 20231116 | 120700 | 1252431050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 445 | 20231116 | 120600 | 1252431050 | 5550 | 5530 | 5550 | 5530 | 375 |
| 446 | 20231116 | 120500 | 1250350200 | 5550 | 5550 | 5550 | 5550 | 2 |
| 447 | 20231116 | 120400 | 1250339100 | 5550 | 5550 | 5550 | 5540 | 688 |
| 448 | 20231116 | 120300 | 1246525700 | 5560 | 5560 | 5560 | 5540 | 253 |
| 449 | 20231116 | 120200 | 1245123910 | 5560 | 5560 | 5560 | 5540 | 655 |
| 450 | 20231116 | 120100 | 1241482310 | 5560 | 5560 | 5560 | 5560 | 162 |
| 451 | 20231116 | 120000 | 1240581590 | 5560 | 5560 | 5560 | 5550 | 113 |
| 452 | 20231116 | 115900 | 1239953910 | 5560 | 5540 | 5560 | 5540 | 14 |
| 453 | 20231116 | 115800 | 1239876090 | 5560 | 5520 | 5560 | 5520 | 1559 |
| 454 | 20231116 | 115700 | 1231248670 | 5530 | 5540 | 5540 | 5520 | 1273 |
| 455 | 20231116 | 115600 | 1224209960 | 5550 | 5550 | 5550 | 5540 | 685 |
| 456 | 20231116 | 115500 | 1220415030 | 5550 | 5550 | 5550 | 5550 | 103 |
| 457 | 20231116 | 115400 | 1219843380 | 5560 | 5560 | 5560 | 5560 | 24 |
| 458 | 20231116 | 115300 | 1219709940 | 5560 | 5550 | 5560 | 5530 | 1392 |
| 459 | 20231116 | 115200 | 1211991990 | 5550 | 5540 | 5550 | 5530 | 2103 |
| 460 | 20231116 | 115100 | 1200341740 | 5550 | 5530 | 5550 | 5530 | 318 |
| 461 | 20231116 | 115000 | 1198583160 | 5550 | 5540 | 5550 | 5530 | 812 |
| 462 | 20231116 | 114900 | 1194088780 | 5550 | 5560 | 5560 | 5540 | 638 |
| 463 | 20231116 | 114800 | 1190551680 | 5550 | 5550 | 5560 | 5540 | 286 |
| 464 | 20231116 | 114700 | 1188964300 | 5570 | 5560 | 5570 | 5550 | 6832 |
| 465 | 20231116 | 114600 | 1151012760 | 5560 | 5550 | 5560 | 5540 | 6624 |
| 466 | 20231116 | 114500 | 1114215860 | 5550 | 5530 | 5550 | 5510 | 2189 |
| 467 | 20231116 | 114400 | 1102093950 | 5530 | 5520 | 5530 | 5500 | 1460 |
| 468 | 20231116 | 114300 | 1094041170 | 5520 | 5520 | 5530 | 5520 | 1349 |
| 469 | 20231116 | 114200 | 1086594680 | 5520 | 5500 | 5520 | 5500 | 2612 |
| 470 | 20231116 | 114100 | 1072202740 | 5500 | 5510 | 5510 | 5500 | 476 |
| 471 | 20231116 | 114000 | 1069580700 | 5510 | 5500 | 5510 | 5500 | 250 |
| 472 | 20231116 | 113900 | 1068204700 | 5480 | 5480 | 5480 | 5480 | 112 |
| 473 | 20231116 | 113800 | 1067590940 | 5480 | 5480 | 5480 | 5480 | 203 |
| 474 | 20231116 | 113700 | 1066478500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 475 | 20231116 | 113600 | 1066478500 | 5480 | 5480 | 5480 | 5480 | 11 |
| 476 | 20231116 | 113500 | 1066418220 | 5480 | 5500 | 5500 | 5480 | 11 |
| 477 | 20231116 | 113400 | 1066357740 | 5500 | 5490 | 5500 | 5490 | 5987 |
| 478 | 20231116 | 113300 | 1033486560 | 5470 | 5490 | 5490 | 5470 | 900 |
| 479 | 20231116 | 113200 | 1028551700 | 5490 | 5500 | 5500 | 5490 | 166 |
| 480 | 20231116 | 113100 | 1027638710 | 5500 | 5490 | 5510 | 5490 | 3809 |
| 481 | 20231116 | 113000 | 1006682570 | 5490 | 5490 | 5490 | 5490 | 1 |
| 482 | 20231116 | 112900 | 1006677080 | 5460 | 5470 | 5470 | 5460 | 860 |
| 483 | 20231116 | 112800 | 1001979480 | 5460 | 5460 | 5460 | 5460 | 1063 |
| 484 | 20231116 | 112700 | 996175500 | 5470 | 5500 | 5500 | 5470 | 1038 |
| 485 | 20231116 | 112600 | 990484390 | 5490 | 5490 | 5490 | 5490 | 580 |
| 486 | 20231116 | 112500 | 987300190 | 5490 | 5490 | 5490 | 5490 | 221 |
| 487 | 20231116 | 112400 | 986086900 | 5490 | 5500 | 5500 | 5490 | 372 |
| 488 | 20231116 | 112300 | 984043120 | 5490 | 5490 | 5490 | 5490 | 1 |
| 489 | 20231116 | 112200 | 984037630 | 5490 | 5500 | 5500 | 5490 | 93 |
| 490 | 20231116 | 112100 | 983526140 | 5490 | 5490 | 5500 | 5490 | 1041 |
| 491 | 20231116 | 112000 | 977801650 | 5490 | 5490 | 5500 | 5490 | 2175 |
| 492 | 20231116 | 111900 | 965857710 | 5480 | 5470 | 5480 | 5460 | 538 |
| 493 | 20231116 | 111800 | 962916760 | 5460 | 5470 | 5470 | 5460 | 12 |
| 494 | 20231116 | 111700 | 962851130 | 5460 | 5460 | 5460 | 5460 | 1051 |
| 495 | 20231116 | 111600 | 957112670 | 5460 | 5460 | 5460 | 5460 | 10 |
| 496 | 20231116 | 111500 | 957058070 | 5460 | 5460 | 5460 | 5460 | 51 |
| 497 | 20231116 | 111400 | 956779610 | 5450 | 5450 | 5450 | 5450 | 50 |
| 498 | 20231116 | 111300 | 956507110 | 5450 | 5450 | 5460 | 5450 | 616 |
| 499 | 20231116 | 111200 | 953144420 | 5430 | 5430 | 5430 | 5430 | 397 |
| 500 | 20231116 | 111100 | 950988710 | 5430 | 5430 | 5430 | 5430 | 0 |
| 501 | 20231116 | 111000 | 950988710 | 5430 | 5430 | 5430 | 5430 | 139 |
| 502 | 20231116 | 110900 | 950233940 | 5430 | 5440 | 5440 | 5430 | 276 |
| 503 | 20231116 | 110800 | 948735240 | 5430 | 5430 | 5430 | 5430 | 446 |
| 504 | 20231116 | 110700 | 946313460 | 5430 | 5430 | 5430 | 5430 | 0 |
| 505 | 20231116 | 110600 | 946313460 | 5430 | 5460 | 5460 | 5430 | 532 |
| 506 | 20231116 | 110500 | 943422970 | 5430 | 5450 | 5450 | 5430 | 1000 |
| 507 | 20231116 | 110400 | 937985070 | 5460 | 5450 | 5460 | 5450 | 510 |
| 508 | 20231116 | 110300 | 935200570 | 5460 | 5440 | 5460 | 5440 | 256 |
| 509 | 20231116 | 110200 | 933803910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 510 | 20231116 | 110100 | 933803910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 511 | 20231116 | 110000 | 933803910 | 5460 | 5460 | 5460 | 5460 | 1 |
| 512 | 20231116 | 105900 | 933798450 | 5430 | 5430 | 5430 | 5430 | 109 |
| 513 | 20231116 | 105800 | 933206580 | 5430 | 5440 | 5440 | 5430 | 91 |
| 514 | 20231116 | 105700 | 932711650 | 5440 | 5450 | 5450 | 5430 | 627 |
| 515 | 20231116 | 105600 | 929301880 | 5450 | 5450 | 5450 | 5450 | 1 |
| 516 | 20231116 | 105500 | 929296430 | 5440 | 5450 | 5450 | 5440 | 1821 |
| 517 | 20231116 | 105400 | 919383350 | 5450 | 5450 | 5450 | 5450 | 0 |
| 518 | 20231116 | 105300 | 919383350 | 5450 | 5490 | 5490 | 5450 | 3632 |
| 519 | 20231116 | 105200 | 899588910 | 5450 | 5470 | 5470 | 5450 | 254 |
| 520 | 20231116 | 105100 | 898203560 | 5470 | 5480 | 5480 | 5470 | 1687 |
| 521 | 20231116 | 105000 | 888964400 | 5480 | 5480 | 5480 | 5480 | 2 |
| 522 | 20231116 | 104900 | 888953440 | 5480 | 5490 | 5490 | 5480 | 2055 |
| 523 | 20231116 | 104800 | 877691980 | 5490 | 5500 | 5500 | 5490 | 248 |
| 524 | 20231116 | 104700 | 876330410 | 5500 | 5500 | 5500 | 5490 | 2961 |
| 525 | 20231116 | 104600 | 860071640 | 5500 | 5480 | 5500 | 5480 | 1550 |
| 526 | 20231116 | 104500 | 851567350 | 5480 | 5460 | 5480 | 5460 | 2072 |
| 527 | 20231116 | 104400 | 840212910 | 5480 | 5460 | 5480 | 5460 | 2578 |
| 528 | 20231116 | 104300 | 826124990 | 5460 | 5450 | 5460 | 5450 | 17 |
| 529 | 20231116 | 104200 | 826032330 | 5450 | 5460 | 5460 | 5450 | 160 |
| 530 | 20231116 | 104100 | 825159730 | 5460 | 5460 | 5460 | 5460 | 1 |
| 531 | 20231116 | 104000 | 825154270 | 5460 | 5460 | 5460 | 5450 | 553 |
| 532 | 20231116 | 103900 | 822140390 | 5460 | 5450 | 5460 | 5430 | 555 |
| 533 | 20231116 | 103800 | 819119840 | 5450 | 5460 | 5460 | 5430 | 2938 |
| 534 | 20231116 | 103700 | 803125340 | 5460 | 5450 | 5460 | 5450 | 173 |
| 535 | 20231116 | 103600 | 802182460 | 5470 | 5460 | 5470 | 5450 | 273 |
| 536 | 20231116 | 103500 | 800691350 | 5470 | 5470 | 5470 | 5460 | 108 |
| 537 | 20231116 | 103400 | 800101450 | 5470 | 5470 | 5480 | 5460 | 648 |
| 538 | 20231116 | 103300 | 796557880 | 5450 | 5480 | 5480 | 5450 | 283 |
| 539 | 20231116 | 103200 | 795014160 | 5490 | 5490 | 5490 | 5470 | 65 |
| 540 | 20231116 | 103100 | 794658510 | 5490 | 5460 | 5500 | 5440 | 2564 |
| 541 | 20231116 | 103000 | 780617500 | 5470 | 5440 | 5470 | 5440 | 14412 |
| 542 | 20231116 | 102900 | 702201090 | 5440 | 5410 | 5440 | 5400 | 9965 |
| 543 | 20231116 | 102800 | 648085950 | 5400 | 5430 | 5430 | 5400 | 1344 |
| 544 | 20231116 | 102700 | 640815430 | 5410 | 5410 | 5410 | 5410 | 61 |
| 545 | 20231116 | 102600 | 640485420 | 5410 | 5420 | 5430 | 5410 | 1477 |
| 546 | 20231116 | 102500 | 632493530 | 5410 | 5410 | 5440 | 5410 | 8103 |
| 547 | 20231116 | 102400 | 588479520 | 5400 | 5400 | 5410 | 5400 | 323 |
| 548 | 20231116 | 102300 | 586732120 | 5400 | 5410 | 5410 | 5400 | 3797 |
| 549 | 20231116 | 102200 | 566223680 | 5410 | 5430 | 5430 | 5410 | 654 |
| 550 | 20231116 | 102100 | 562682600 | 5420 | 5440 | 5440 | 5420 | 303 |
| 551 | 20231116 | 102000 | 561037260 | 5440 | 5440 | 5440 | 5430 | 506 |
| 552 | 20231116 | 101900 | 558285800 | 5440 | 5410 | 5440 | 5410 | 691 |
| 553 | 20231116 | 101800 | 554539430 | 5410 | 5410 | 5410 | 5410 | 4590 |
| 554 | 20231116 | 101700 | 529707530 | 5410 | 5430 | 5430 | 5410 | 4055 |
| 555 | 20231116 | 101600 | 507769210 | 5420 | 5440 | 5440 | 5420 | 484 |
| 556 | 20231116 | 101500 | 505145670 | 5410 | 5430 | 5430 | 5410 | 1622 |
| 557 | 20231116 | 101400 | 496350110 | 5430 | 5420 | 5430 | 5400 | 7268 |
| 558 | 20231116 | 101300 | 456956090 | 5390 | 5400 | 5400 | 5390 | 1844 |
| 559 | 20231116 | 101200 | 447001910 | 5420 | 5390 | 5420 | 5390 | 1142 |
| 560 | 20231116 | 101100 | 440839500 | 5390 | 5420 | 5420 | 5380 | 3353 |
| 561 | 20231116 | 101000 | 422760780 | 5420 | 5420 | 5430 | 5390 | 1197 |
| 562 | 20231116 | 100900 | 416264040 | 5420 | 5440 | 5440 | 5380 | 5872 |
| 563 | 20231116 | 100800 | 384604530 | 5450 | 5440 | 5450 | 5440 | 2333 |
| 564 | 20231116 | 100700 | 371904030 | 5440 | 5420 | 5440 | 5390 | 2461 |
| 565 | 20231116 | 100600 | 358598580 | 5420 | 5440 | 5440 | 5400 | 2497 |
| 566 | 20231116 | 100500 | 345081680 | 5420 | 5440 | 5440 | 5390 | 9121 |
| 567 | 20231116 | 100400 | 295858190 | 5440 | 5380 | 5440 | 5350 | 17486 |
| 568 | 20231116 | 100300 | 201443790 | 5370 | 5490 | 5490 | 5300 | 18035 |
| 569 | 20231116 | 100200 | 104204360 | 5490 | 5510 | 5510 | 5460 | 4967 |
| 570 | 20231116 | 100100 | 76973080 | 5490 | 5510 | 5540 | 5490 | 9288 |
| 571 | 20231116 | 100000 | 25907120 | 5540 | 5490 | 5540 | 5470 | 4367 |