27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 30524 |
| 3 | 20231116 | 185600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20231116 | 185500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20231116 | 185400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20231116 | 185300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20231116 | 185200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20231116 | 185100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20231116 | 185000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20231116 | 184900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20231116 | 184800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20231116 | 184700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20231116 | 184600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20231116 | 184500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20231116 | 184400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20231116 | 184300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20231116 | 184200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20231116 | 184100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20231116 | 184000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20231116 | 183900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20231116 | 183800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20231116 | 183700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20231116 | 183600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20231116 | 183500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20231116 | 183400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20231116 | 183300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20231116 | 183200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20231116 | 183100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20231116 | 183000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20231116 | 182900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20231116 | 182800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20231116 | 182700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 30524 |
| 33 | 20231116 | 182600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20231116 | 182500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20231116 | 182400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20231116 | 182300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20231116 | 182200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20231116 | 182100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20231116 | 182000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20231116 | 181900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20231116 | 181800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20231116 | 181700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20231116 | 181600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20231116 | 181500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20231116 | 181400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20231116 | 181300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20231116 | 181200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20231116 | 181100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20231116 | 181000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20231116 | 180900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20231116 | 180800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20231116 | 180700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20231116 | 180600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20231116 | 180500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20231116 | 180400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20231116 | 180300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20231116 | 180200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20231116 | 180100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20231116 | 180000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20231116 | 175900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20231116 | 175800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20231116 | 175700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 30524 |
| 63 | 20231116 | 175600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20231116 | 175500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20231116 | 175400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20231116 | 175300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20231116 | 175200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20231116 | 175100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20231116 | 175000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20231116 | 174900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20231116 | 174800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20231116 | 174700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20231116 | 174600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20231116 | 174500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20231116 | 174400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20231116 | 174300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20231116 | 174200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20231116 | 174100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20231116 | 174000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20231116 | 173900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20231116 | 173800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20231116 | 173700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20231116 | 173600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20231116 | 173500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20231116 | 173400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20231116 | 173300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20231116 | 173200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20231116 | 173100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20231116 | 173000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20231116 | 172900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20231116 | 172800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20231116 | 172700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 30524 |
| 93 | 20231116 | 172600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20231116 | 172500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20231116 | 172400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20231116 | 172300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20231116 | 172200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20231116 | 172100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20231116 | 172000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20231116 | 171900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20231116 | 171800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20231116 | 171700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20231116 | 171600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20231116 | 171500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20231116 | 171400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20231116 | 171300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20231116 | 171200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20231116 | 171100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20231116 | 171000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20231116 | 170900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20231116 | 170800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20231116 | 170700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20231116 | 170600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20231116 | 170500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20231116 | 170400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20231116 | 170300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20231116 | 170200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20231116 | 170100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20231116 | 170000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20231116 | 165900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20231116 | 165800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20231116 | 165700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 30524 |
| 123 | 20231116 | 165600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20231116 | 165500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20231116 | 165400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20231116 | 165300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20231116 | 165200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20231116 | 165100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20231116 | 165000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20231116 | 164900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20231116 | 164800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20231116 | 164700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20231116 | 164600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20231116 | 164500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20231116 | 164400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20231116 | 164300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20231116 | 164200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20231116 | 164100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20231116 | 164000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20231116 | 163900 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20231116 | 163800 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20231116 | 163700 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20231116 | 163600 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20231116 | 163500 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20231116 | 163400 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20231116 | 163300 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20231116 | 163200 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20231116 | 163100 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20231116 | 163000 | 11665649380 | 5720 | 5720 | 5720 | 5720 | 30524 |
| 150 | 20231116 | 162900 | 11491052100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20231116 | 162800 | 11491052100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20231116 | 162700 | 11491052100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 153 | 20231116 | 162600 | 11491052100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20231116 | 162500 | 11491052100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20231116 | 162400 | 11491052100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20231116 | 162300 | 11491052100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20231116 | 162200 | 11491052100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20231116 | 162100 | 11491052100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20231116 | 162000 | 11491052100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20231116 | 161900 | 11491052100 | 5700 | 5640 | 5700 | 5580 | 8073 |
| 161 | 20231116 | 161800 | 11445630190 | 5650 | 5640 | 5660 | 5590 | 3588 |
| 162 | 20231116 | 161700 | 11425438480 | 5650 | 5670 | 5670 | 5650 | 1669 |
| 163 | 20231116 | 161600 | 11416005340 | 5660 | 5680 | 5680 | 5660 | 3116 |
| 164 | 20231116 | 161500 | 11398323550 | 5680 | 5690 | 5700 | 5670 | 1400 |
| 165 | 20231116 | 161400 | 11390360310 | 5690 | 5680 | 5700 | 5670 | 1784 |
| 166 | 20231116 | 161300 | 11380216020 | 5680 | 5680 | 5700 | 5670 | 3352 |
| 167 | 20231116 | 161200 | 11361132590 | 5680 | 5660 | 5680 | 5650 | 1520 |
| 168 | 20231116 | 161100 | 11352512080 | 5650 | 5650 | 5670 | 5640 | 5138 |
| 169 | 20231116 | 161000 | 11323446790 | 5640 | 5630 | 5650 | 5630 | 3323 |
| 170 | 20231116 | 160900 | 11304685830 | 5630 | 5630 | 5660 | 5600 | 2126 |
| 171 | 20231116 | 160800 | 11292671380 | 5600 | 5590 | 5660 | 5550 | 4854 |
| 172 | 20231116 | 160700 | 11265360330 | 5580 | 5560 | 5590 | 5560 | 1557 |
| 173 | 20231116 | 160600 | 11256671540 | 5560 | 5610 | 5610 | 5550 | 2720 |
| 174 | 20231116 | 160500 | 11241524130 | 5610 | 5620 | 5630 | 5600 | 2259 |
| 175 | 20231116 | 160400 | 11228829830 | 5620 | 5590 | 5620 | 5580 | 903 |
| 176 | 20231116 | 160300 | 11223771980 | 5570 | 5530 | 5640 | 5520 | 5183 |
| 177 | 20231116 | 160200 | 11194890930 | 5540 | 5610 | 5610 | 5510 | 11445 |
| 178 | 20231116 | 160100 | 11131221700 | 5600 | 5620 | 5640 | 5600 | 2390 |
| 179 | 20231116 | 160000 | 11117790480 | 5620 | 5630 | 5630 | 5600 | 3822 |
| 180 | 20231116 | 155900 | 11096317790 | 5640 | 5690 | 5690 | 5640 | 2580 |
| 181 | 20231116 | 155800 | 11081761780 | 5690 | 5690 | 5690 | 5660 | 667 |
| 182 | 20231116 | 155700 | 11077966580 | 5680 | 5690 | 5690 | 5650 | 6225 |
| 183 | 20231116 | 155600 | 11042783920 | 5690 | 5650 | 5700 | 5650 | 3001 |
| 184 | 20231116 | 155500 | 11025818340 | 5650 | 5680 | 5680 | 5650 | 2138 |
| 185 | 20231116 | 155400 | 11013721830 | 5680 | 5700 | 5710 | 5680 | 496 |
| 186 | 20231116 | 155300 | 11010894520 | 5700 | 5670 | 5720 | 5650 | 1833 |
| 187 | 20231116 | 155200 | 11000435600 | 5670 | 5650 | 5670 | 5640 | 1193 |
| 188 | 20231116 | 155100 | 10993698290 | 5650 | 5670 | 5670 | 5650 | 3682 |
| 189 | 20231116 | 155000 | 10972844310 | 5670 | 5690 | 5690 | 5670 | 3343 |
| 190 | 20231116 | 154900 | 10953857340 | 5680 | 5670 | 5690 | 5670 | 892 |
| 191 | 20231116 | 154800 | 10948793160 | 5670 | 5710 | 5720 | 5670 | 2307 |
| 192 | 20231116 | 154700 | 10935682460 | 5710 | 5680 | 5720 | 5670 | 4349 |
| 193 | 20231116 | 154600 | 10910945610 | 5670 | 5720 | 5720 | 5670 | 2742 |
| 194 | 20231116 | 154500 | 10895310490 | 5720 | 5730 | 5740 | 5720 | 864 |
| 195 | 20231116 | 154400 | 10890360500 | 5730 | 5710 | 5740 | 5700 | 1393 |
| 196 | 20231116 | 154300 | 10882382910 | 5700 | 5670 | 5720 | 5660 | 1309 |
| 197 | 20231116 | 154200 | 10874935500 | 5670 | 5710 | 5720 | 5670 | 542 |
| 198 | 20231116 | 154100 | 10871850320 | 5680 | 5740 | 5740 | 5670 | 912 |
| 199 | 20231116 | 154000 | 10866670260 | 5750 | 5670 | 5750 | 5670 | 3182 |
| 200 | 20231116 | 153900 | 10848448960 | 5670 | 5680 | 5680 | 5670 | 1415 |
| 201 | 20231116 | 153800 | 10840422720 | 5680 | 5670 | 5700 | 5670 | 1297 |
| 202 | 20231116 | 153700 | 10833051850 | 5680 | 5660 | 5680 | 5650 | 2090 |
| 203 | 20231116 | 153600 | 10821223850 | 5660 | 5710 | 5710 | 5660 | 4044 |
| 204 | 20231116 | 153500 | 10798238050 | 5730 | 5740 | 5740 | 5670 | 6402 |
| 205 | 20231116 | 153400 | 10761591730 | 5740 | 5740 | 5750 | 5730 | 1456 |
| 206 | 20231116 | 153300 | 10753242500 | 5740 | 5750 | 5750 | 5730 | 866 |
| 207 | 20231116 | 153200 | 10748269960 | 5750 | 5730 | 5750 | 5690 | 2346 |
| 208 | 20231116 | 153100 | 10734847500 | 5730 | 5740 | 5740 | 5700 | 1151 |
| 209 | 20231116 | 153000 | 10728255180 | 5700 | 5700 | 5750 | 5700 | 1768 |
| 210 | 20231116 | 152900 | 10718128710 | 5700 | 5670 | 5700 | 5660 | 3656 |
| 211 | 20231116 | 152800 | 10697336810 | 5660 | 5720 | 5720 | 5650 | 6498 |
| 212 | 20231116 | 152700 | 10660462790 | 5720 | 5680 | 5740 | 5670 | 2297 |
| 213 | 20231116 | 152600 | 10647392510 | 5670 | 5760 | 5760 | 5670 | 9286 |
| 214 | 20231116 | 152500 | 10594379100 | 5760 | 5770 | 5780 | 5760 | 2085 |
| 215 | 20231116 | 152400 | 10582355730 | 5770 | 5770 | 5790 | 5760 | 5748 |
| 216 | 20231116 | 152300 | 10549155030 | 5770 | 5760 | 5770 | 5750 | 2032 |
| 217 | 20231116 | 152200 | 10537458730 | 5760 | 5700 | 5770 | 5690 | 9181 |
| 218 | 20231116 | 152100 | 10484793560 | 5700 | 5730 | 5730 | 5700 | 2734 |
| 219 | 20231116 | 152000 | 10469172600 | 5730 | 5720 | 5730 | 5700 | 2981 |
| 220 | 20231116 | 151900 | 10452131580 | 5720 | 5730 | 5740 | 5700 | 5496 |
| 221 | 20231116 | 151800 | 10420685650 | 5720 | 5680 | 5750 | 5670 | 8491 |
| 222 | 20231116 | 151700 | 10372070590 | 5690 | 5670 | 5700 | 5670 | 2071 |
| 223 | 20231116 | 151600 | 10360297710 | 5690 | 5710 | 5710 | 5660 | 5722 |
| 224 | 20231116 | 151500 | 10327867330 | 5710 | 5720 | 5730 | 5680 | 4217 |
| 225 | 20231116 | 151400 | 10303796660 | 5730 | 5740 | 5760 | 5660 | 7060 |
| 226 | 20231116 | 151300 | 10263462360 | 5740 | 5700 | 5770 | 5690 | 18289 |
| 227 | 20231116 | 151200 | 10158461710 | 5700 | 5690 | 5720 | 5680 | 5172 |
| 228 | 20231116 | 151100 | 10128983330 | 5690 | 5670 | 5720 | 5660 | 1938 |
| 229 | 20231116 | 151000 | 10117980090 | 5690 | 5650 | 5730 | 5630 | 8602 |
| 230 | 20231116 | 150900 | 10069105920 | 5650 | 5690 | 5690 | 5650 | 1518 |
| 231 | 20231116 | 150800 | 10060502480 | 5700 | 5690 | 5700 | 5670 | 1509 |
| 232 | 20231116 | 150700 | 10051935630 | 5700 | 5690 | 5710 | 5670 | 1278 |
| 233 | 20231116 | 150600 | 10044655080 | 5660 | 5640 | 5750 | 5640 | 10537 |
| 234 | 20231116 | 150500 | 9984548780 | 5650 | 5620 | 5650 | 5610 | 3276 |
| 235 | 20231116 | 150400 | 9966120710 | 5640 | 5720 | 5730 | 5610 | 4957 |
| 236 | 20231116 | 150300 | 9938108690 | 5730 | 5680 | 5730 | 5640 | 8144 |
| 237 | 20231116 | 150200 | 9891574670 | 5680 | 5640 | 5690 | 5600 | 5640 |
| 238 | 20231116 | 150100 | 9859813770 | 5640 | 5650 | 5690 | 5640 | 8437 |
| 239 | 20231116 | 150000 | 9811976450 | 5660 | 5700 | 5720 | 5560 | 21791 |
| 240 | 20231116 | 145900 | 9689486450 | 5720 | 5730 | 5790 | 5700 | 3236 |
| 241 | 20231116 | 145800 | 9670958210 | 5720 | 5740 | 5800 | 5710 | 13025 |
| 242 | 20231116 | 145700 | 9595962650 | 5780 | 5760 | 5800 | 5680 | 24606 |
| 243 | 20231116 | 145600 | 9454340190 | 5750 | 5750 | 5770 | 5710 | 14096 |
| 244 | 20231116 | 145500 | 9373400730 | 5750 | 5610 | 5760 | 5590 | 22898 |
| 245 | 20231116 | 145400 | 9243917400 | 5630 | 5670 | 5680 | 5550 | 24089 |
| 246 | 20231116 | 145300 | 9108498610 | 5680 | 5770 | 5770 | 5680 | 18899 |
| 247 | 20231116 | 145200 | 9000359900 | 5770 | 5760 | 5780 | 5740 | 6505 |
| 248 | 20231116 | 145100 | 8962963900 | 5780 | 5780 | 5790 | 5750 | 1748 |
| 249 | 20231116 | 145000 | 8952894260 | 5790 | 5760 | 5800 | 5750 | 2304 |
| 250 | 20231116 | 144900 | 8939620480 | 5760 | 5820 | 5830 | 5750 | 3864 |
| 251 | 20231116 | 144800 | 8917241900 | 5780 | 5840 | 5870 | 5780 | 19833 |
| 252 | 20231116 | 144700 | 8801412290 | 5840 | 5870 | 5880 | 5830 | 14701 |
| 253 | 20231116 | 144600 | 8715455280 | 5870 | 5710 | 5880 | 5700 | 33082 |
| 254 | 20231116 | 144500 | 8523134070 | 5710 | 5720 | 5720 | 5700 | 8466 |
| 255 | 20231116 | 144400 | 8474843340 | 5720 | 5720 | 5750 | 5700 | 6538 |
| 256 | 20231116 | 144300 | 8437416530 | 5740 | 5740 | 5760 | 5710 | 6770 |
| 257 | 20231116 | 144200 | 8398645600 | 5730 | 5820 | 5820 | 5690 | 27895 |
| 258 | 20231116 | 144100 | 8238726200 | 5800 | 5820 | 5860 | 5800 | 22128 |
| 259 | 20231116 | 144000 | 8110060810 | 5820 | 5840 | 5850 | 5820 | 16989 |
| 260 | 20231116 | 143900 | 8011059460 | 5850 | 5920 | 5920 | 5790 | 32864 |
| 261 | 20231116 | 143800 | 7818794790 | 5920 | 5810 | 5920 | 5800 | 30015 |
| 262 | 20231116 | 143700 | 7642016250 | 5800 | 5850 | 5870 | 5780 | 17437 |
| 263 | 20231116 | 143600 | 7540255370 | 5850 | 5790 | 5900 | 5760 | 37784 |
| 264 | 20231116 | 143500 | 7318825060 | 5800 | 5780 | 5820 | 5750 | 23070 |
| 265 | 20231116 | 143400 | 7185469970 | 5780 | 5890 | 5890 | 5740 | 39647 |
| 266 | 20231116 | 143300 | 6955355940 | 5900 | 5940 | 5950 | 5810 | 37143 |
| 267 | 20231116 | 143200 | 6737711290 | 5950 | 5890 | 5970 | 5810 | 45416 |
| 268 | 20231116 | 143100 | 6469703290 | 5900 | 5850 | 5980 | 5760 | 63391 |
| 269 | 20231116 | 143000 | 6097183970 | 5850 | 5980 | 6020 | 5840 | 125142 |
| 270 | 20231116 | 142900 | 5351822410 | 5980 | 5870 | 5990 | 5830 | 96931 |
| 271 | 20231116 | 142800 | 4777504810 | 5870 | 5670 | 5890 | 5670 | 111769 |
| 272 | 20231116 | 142700 | 4127405380 | 5680 | 5620 | 5800 | 5600 | 84746 |
| 273 | 20231116 | 142600 | 3645236840 | 5540 | 5540 | 5540 | 5540 | 0 |
| 274 | 20231116 | 142500 | 3645236840 | 5540 | 5470 | 5540 | 5450 | 26322 |
| 275 | 20231116 | 142400 | 3500165950 | 5450 | 5490 | 5500 | 5340 | 23990 |
| 276 | 20231116 | 142300 | 3369165310 | 5490 | 5420 | 5500 | 5330 | 37967 |
| 277 | 20231116 | 142200 | 3162073830 | 5420 | 5320 | 5430 | 5320 | 29406 |
| 278 | 20231116 | 142100 | 3003765170 | 5320 | 5330 | 5340 | 5320 | 2493 |
| 279 | 20231116 | 142000 | 2990481180 | 5330 | 5270 | 5330 | 5270 | 1614 |
| 280 | 20231116 | 141900 | 2981918460 | 5270 | 5310 | 5310 | 5270 | 757 |
| 281 | 20231116 | 141800 | 2977920730 | 5310 | 5300 | 5320 | 5290 | 2006 |
| 282 | 20231116 | 141700 | 2967269230 | 5300 | 5300 | 5320 | 5290 | 1772 |
| 283 | 20231116 | 141600 | 2957867270 | 5290 | 5290 | 5300 | 5290 | 336 |
| 284 | 20231116 | 141500 | 2956088150 | 5290 | 5290 | 5290 | 5280 | 1784 |
| 285 | 20231116 | 141400 | 2946662550 | 5280 | 5290 | 5290 | 5280 | 637 |
| 286 | 20231116 | 141300 | 2943299170 | 5280 | 5290 | 5290 | 5280 | 43 |
| 287 | 20231116 | 141200 | 2943072100 | 5270 | 5280 | 5280 | 5270 | 334 |
| 288 | 20231116 | 141100 | 2941309010 | 5280 | 5260 | 5290 | 5260 | 756 |
| 289 | 20231116 | 141000 | 2937324730 | 5260 | 5260 | 5270 | 5250 | 2880 |
| 290 | 20231116 | 140900 | 2922164250 | 5250 | 5300 | 5300 | 5250 | 376 |
| 291 | 20231116 | 140800 | 2920186680 | 5300 | 5270 | 5300 | 5270 | 1478 |
| 292 | 20231116 | 140700 | 2912372260 | 5270 | 5320 | 5330 | 5260 | 3644 |
| 293 | 20231116 | 140600 | 2893018530 | 5300 | 5310 | 5340 | 5300 | 5813 |
| 294 | 20231116 | 140500 | 2862149010 | 5300 | 5280 | 5300 | 5280 | 2836 |
| 295 | 20231116 | 140400 | 2847132810 | 5280 | 5270 | 5280 | 5260 | 654 |
| 296 | 20231116 | 140300 | 2843682750 | 5270 | 5250 | 5270 | 5250 | 3756 |
| 297 | 20231116 | 140200 | 2823957470 | 5250 | 5240 | 5270 | 5240 | 534 |
| 298 | 20231116 | 140100 | 2821148680 | 5240 | 5270 | 5270 | 5240 | 210 |
| 299 | 20231116 | 140000 | 2820048190 | 5230 | 5230 | 5230 | 5230 | 57 |
| 300 | 20231116 | 135900 | 2819750080 | 5220 | 5310 | 5310 | 5220 | 3691 |
| 301 | 20231116 | 135800 | 2800278400 | 5310 | 5220 | 5310 | 5220 | 8152 |
| 302 | 20231116 | 135700 | 2757288490 | 5220 | 5230 | 5230 | 5220 | 1208 |
| 303 | 20231116 | 135600 | 2750982070 | 5230 | 5210 | 5240 | 5210 | 360 |
| 304 | 20231116 | 135500 | 2749103000 | 5220 | 5230 | 5250 | 5220 | 2321 |
| 305 | 20231116 | 135400 | 2736927950 | 5230 | 5250 | 5250 | 5230 | 1380 |
| 306 | 20231116 | 135300 | 2729704870 | 5250 | 5270 | 5270 | 5250 | 2455 |
| 307 | 20231116 | 135200 | 2716801220 | 5280 | 5280 | 5280 | 5260 | 422 |
| 308 | 20231116 | 135100 | 2714578960 | 5280 | 5260 | 5280 | 5260 | 56 |
| 309 | 20231116 | 135000 | 2714283800 | 5280 | 5240 | 5280 | 5230 | 2267 |
| 310 | 20231116 | 134900 | 2702338690 | 5230 | 5260 | 5260 | 5230 | 266 |
| 311 | 20231116 | 134800 | 2700946080 | 5250 | 5260 | 5260 | 5250 | 128 |
| 312 | 20231116 | 134700 | 2700273800 | 5260 | 5280 | 5280 | 5260 | 386 |
| 313 | 20231116 | 134600 | 2698238560 | 5280 | 5260 | 5280 | 5260 | 674 |
| 314 | 20231116 | 134500 | 2694687340 | 5230 | 5250 | 5290 | 5220 | 2528 |
| 315 | 20231116 | 134400 | 2681378670 | 5260 | 5220 | 5270 | 5220 | 1653 |
| 316 | 20231116 | 134300 | 2672690430 | 5220 | 5220 | 5220 | 5200 | 316 |
| 317 | 20231116 | 134200 | 2671043780 | 5220 | 5220 | 5230 | 5220 | 528 |
| 318 | 20231116 | 134100 | 2668283100 | 5220 | 5230 | 5230 | 5220 | 424 |
| 319 | 20231116 | 134000 | 2666066250 | 5230 | 5190 | 5230 | 5190 | 1147 |
| 320 | 20231116 | 133900 | 2660100690 | 5190 | 5200 | 5200 | 5190 | 336 |
| 321 | 20231116 | 133800 | 2658354370 | 5200 | 5210 | 5210 | 5190 | 976 |
| 322 | 20231116 | 133700 | 2653280820 | 5200 | 5220 | 5220 | 5200 | 630 |
| 323 | 20231116 | 133600 | 2649993940 | 5220 | 5200 | 5220 | 5200 | 201 |
| 324 | 20231116 | 133500 | 2648946720 | 5230 | 5230 | 5230 | 5230 | 2 |
| 325 | 20231116 | 133400 | 2648936260 | 5240 | 5200 | 5240 | 5200 | 893 |
| 326 | 20231116 | 133300 | 2644268450 | 5160 | 5210 | 5210 | 5160 | 2122 |
| 327 | 20231116 | 133200 | 2633265740 | 5240 | 5250 | 5250 | 5240 | 440 |
| 328 | 20231116 | 133100 | 2630956120 | 5250 | 5220 | 5250 | 5200 | 1780 |
| 329 | 20231116 | 133000 | 2621637980 | 5220 | 5200 | 5220 | 5200 | 605 |
| 330 | 20231116 | 132900 | 2618486240 | 5200 | 5220 | 5220 | 5200 | 4457 |
| 331 | 20231116 | 132800 | 2595292140 | 5230 | 5220 | 5230 | 5210 | 1568 |
| 332 | 20231116 | 132700 | 2587105830 | 5210 | 5270 | 5270 | 5210 | 1430 |
| 333 | 20231116 | 132600 | 2579627750 | 5280 | 5220 | 5300 | 5210 | 8445 |
| 334 | 20231116 | 132500 | 2535240990 | 5200 | 5200 | 5200 | 5200 | 329 |
| 335 | 20231116 | 132400 | 2533530190 | 5200 | 5190 | 5200 | 5190 | 899 |
| 336 | 20231116 | 132300 | 2528864020 | 5190 | 5190 | 5190 | 5190 | 603 |
| 337 | 20231116 | 132200 | 2525734450 | 5190 | 5160 | 5190 | 5160 | 1549 |
| 338 | 20231116 | 132100 | 2517707800 | 5160 | 5170 | 5170 | 5150 | 498 |
| 339 | 20231116 | 132000 | 2515142410 | 5170 | 5170 | 5170 | 5160 | 529 |
| 340 | 20231116 | 131900 | 2512409410 | 5170 | 5170 | 5180 | 5160 | 236 |
| 341 | 20231116 | 131800 | 2511191120 | 5180 | 5180 | 5190 | 5170 | 336 |
| 342 | 20231116 | 131700 | 2509450670 | 5190 | 5160 | 5190 | 5160 | 175 |
| 343 | 20231116 | 131600 | 2508544370 | 5190 | 5190 | 5190 | 5190 | 3 |
| 344 | 20231116 | 131500 | 2508528800 | 5190 | 5200 | 5200 | 5140 | 709 |
| 345 | 20231116 | 131400 | 2504855240 | 5200 | 5160 | 5230 | 5160 | 3728 |
| 346 | 20231116 | 131300 | 2485540710 | 5150 | 5130 | 5150 | 5130 | 608 |
| 347 | 20231116 | 131200 | 2482413510 | 5120 | 5120 | 5120 | 5120 | 502 |
| 348 | 20231116 | 131100 | 2479843270 | 5120 | 5140 | 5140 | 5120 | 22 |
| 349 | 20231116 | 131000 | 2479730230 | 5120 | 5110 | 5160 | 5100 | 486 |
| 350 | 20231116 | 130900 | 2477240570 | 5110 | 5100 | 5120 | 5100 | 306 |
| 351 | 20231116 | 130800 | 2475678510 | 5100 | 5110 | 5110 | 5100 | 314 |
| 352 | 20231116 | 130700 | 2474077080 | 5100 | 5100 | 5100 | 5100 | 42 |
| 353 | 20231116 | 130600 | 2473862880 | 5100 | 5100 | 5100 | 5100 | 43 |
| 354 | 20231116 | 130500 | 2473643580 | 5100 | 5090 | 5110 | 5090 | 1052 |
| 355 | 20231116 | 130400 | 2468283300 | 5090 | 5090 | 5090 | 5090 | 133 |
| 356 | 20231116 | 130300 | 2467606330 | 5080 | 5070 | 5080 | 5070 | 426 |
| 357 | 20231116 | 130200 | 2465443200 | 5090 | 5080 | 5090 | 5080 | 258 |
| 358 | 20231116 | 130100 | 2464132540 | 5090 | 5080 | 5090 | 5080 | 19 |
| 359 | 20231116 | 130000 | 2464036000 | 5070 | 5070 | 5070 | 5070 | 75 |
| 360 | 20231116 | 125900 | 2463655750 | 5070 | 5090 | 5090 | 5070 | 178 |
| 361 | 20231116 | 125800 | 2462752250 | 5090 | 5090 | 5090 | 5090 | 2 |
| 362 | 20231116 | 125700 | 2462742070 | 5090 | 5070 | 5090 | 5070 | 37 |
| 363 | 20231116 | 125600 | 2462554460 | 5090 | 5080 | 5090 | 5060 | 124 |
| 364 | 20231116 | 125500 | 2461925550 | 5080 | 5060 | 5080 | 5050 | 1013 |
| 365 | 20231116 | 125400 | 2456805430 | 5080 | 5060 | 5080 | 5050 | 586 |
| 366 | 20231116 | 125300 | 2453845390 | 5050 | 5060 | 5090 | 5050 | 468 |
| 367 | 20231116 | 125200 | 2451477660 | 5090 | 5090 | 5090 | 5070 | 425 |
| 368 | 20231116 | 125100 | 2449321890 | 5090 | 5070 | 5090 | 5060 | 983 |
| 369 | 20231116 | 125000 | 2444338910 | 5100 | 5110 | 5110 | 5060 | 1718 |
| 370 | 20231116 | 124900 | 2435633200 | 5110 | 5100 | 5110 | 5100 | 14 |
| 371 | 20231116 | 124800 | 2435561710 | 5090 | 5110 | 5110 | 5090 | 155 |
| 372 | 20231116 | 124700 | 2434771740 | 5090 | 5100 | 5110 | 5090 | 76 |
| 373 | 20231116 | 124600 | 2434384760 | 5100 | 5100 | 5110 | 5100 | 2650 |
| 374 | 20231116 | 124500 | 2420847950 | 5100 | 5080 | 5100 | 5060 | 390 |
| 375 | 20231116 | 124400 | 2418867630 | 5110 | 5110 | 5110 | 5060 | 582 |
| 376 | 20231116 | 124300 | 2415922010 | 5080 | 5090 | 5090 | 5080 | 569 |
| 377 | 20231116 | 124200 | 2413031430 | 5100 | 5090 | 5110 | 5090 | 574 |
| 378 | 20231116 | 124100 | 2410105250 | 5100 | 5060 | 5120 | 5060 | 34 |
| 379 | 20231116 | 124000 | 2409933070 | 5120 | 5090 | 5120 | 5080 | 710 |
| 380 | 20231116 | 123900 | 2406323010 | 5090 | 5120 | 5120 | 5090 | 743 |
| 381 | 20231116 | 123800 | 2402538050 | 5130 | 5080 | 5130 | 5080 | 2430 |
| 382 | 20231116 | 123700 | 2390159970 | 5070 | 5190 | 5190 | 5060 | 2187 |
| 383 | 20231116 | 123600 | 2378982620 | 5190 | 5190 | 5190 | 5160 | 389 |
| 384 | 20231116 | 123500 | 2376970930 | 5190 | 5270 | 5270 | 5050 | 7822 |
| 385 | 20231116 | 123400 | 2336753090 | 5270 | 5260 | 5390 | 5250 | 24522 |
| 386 | 20231116 | 123300 | 2206429690 | 5260 | 5190 | 5260 | 5190 | 4711 |
| 387 | 20231116 | 123200 | 2181744990 | 5190 | 5180 | 5190 | 5170 | 431 |
| 388 | 20231116 | 123100 | 2179512300 | 5180 | 5170 | 5180 | 5170 | 39 |
| 389 | 20231116 | 123000 | 2179310650 | 5140 | 5140 | 5140 | 5140 | 3 |
| 390 | 20231116 | 122900 | 2179295230 | 5170 | 5170 | 5170 | 5170 | 2 |
| 391 | 20231116 | 122800 | 2179284890 | 5170 | 5120 | 5170 | 5120 | 105 |
| 392 | 20231116 | 122700 | 2178743420 | 5150 | 5130 | 5150 | 5100 | 26 |
| 393 | 20231116 | 122600 | 2178610370 | 5170 | 5180 | 5180 | 5170 | 23 |
| 394 | 20231116 | 122500 | 2178491250 | 5180 | 5160 | 5190 | 5160 | 1253 |
| 395 | 20231116 | 122400 | 2172010230 | 5130 | 5130 | 5130 | 5130 | 20 |
| 396 | 20231116 | 122300 | 2171907630 | 5160 | 5160 | 5160 | 5160 | 2 |
| 397 | 20231116 | 122200 | 2171897310 | 5150 | 5140 | 5150 | 5140 | 111 |
| 398 | 20231116 | 122100 | 2171325760 | 5130 | 5100 | 5130 | 5100 | 152 |
| 399 | 20231116 | 122000 | 2170549600 | 5130 | 5140 | 5140 | 5100 | 875 |
| 400 | 20231116 | 121900 | 2166070710 | 5140 | 5150 | 5150 | 5140 | 98 |
| 401 | 20231116 | 121800 | 2165566970 | 5140 | 5160 | 5160 | 5140 | 251 |
| 402 | 20231116 | 121700 | 2164271830 | 5160 | 5150 | 5160 | 5150 | 57 |
| 403 | 20231116 | 121600 | 2163978190 | 5150 | 5140 | 5150 | 5140 | 53 |
| 404 | 20231116 | 121500 | 2163705750 | 5160 | 5160 | 5160 | 5140 | 595 |
| 405 | 20231116 | 121400 | 2160647390 | 5160 | 5150 | 5160 | 5100 | 822 |
| 406 | 20231116 | 121300 | 2156442360 | 5150 | 5150 | 5160 | 5150 | 206 |
| 407 | 20231116 | 121200 | 2155381430 | 5160 | 5150 | 5160 | 5150 | 1191 |
| 408 | 20231116 | 121100 | 2149247760 | 5160 | 5170 | 5170 | 5160 | 322 |
| 409 | 20231116 | 121000 | 2147583180 | 5160 | 5120 | 5160 | 5100 | 1314 |
| 410 | 20231116 | 120900 | 2140830500 | 5160 | 5160 | 5160 | 5160 | 7 |
| 411 | 20231116 | 120800 | 2140794380 | 5160 | 5130 | 5160 | 5120 | 645 |
| 412 | 20231116 | 120700 | 2137490020 | 5170 | 5170 | 5170 | 5170 | 2 |
| 413 | 20231116 | 120600 | 2137479680 | 5130 | 5170 | 5170 | 5130 | 549 |
| 414 | 20231116 | 120500 | 2134659070 | 5140 | 5150 | 5150 | 5140 | 410 |
| 415 | 20231116 | 120400 | 2132549410 | 5190 | 5190 | 5190 | 5190 | 2 |
| 416 | 20231116 | 120300 | 2132539030 | 5150 | 5180 | 5190 | 5150 | 1088 |
| 417 | 20231116 | 120200 | 2126897340 | 5170 | 5130 | 5170 | 5130 | 1810 |
| 418 | 20231116 | 120100 | 2117571650 | 5130 | 5130 | 5130 | 5120 | 736 |
| 419 | 20231116 | 120000 | 2113796950 | 5100 | 5130 | 5130 | 5100 | 301 |
| 420 | 20231116 | 115900 | 2112257320 | 5110 | 5120 | 5120 | 5100 | 562 |
| 421 | 20231116 | 115800 | 2109387740 | 5110 | 5160 | 5160 | 5110 | 581 |
| 422 | 20231116 | 115700 | 2106408550 | 5130 | 5170 | 5170 | 5130 | 1399 |
| 423 | 20231116 | 115600 | 2099221620 | 5170 | 5160 | 5170 | 5160 | 621 |
| 424 | 20231116 | 115500 | 2096013440 | 5150 | 5160 | 5160 | 5150 | 69 |
| 425 | 20231116 | 115400 | 2095657570 | 5150 | 5160 | 5160 | 5150 | 19 |
| 426 | 20231116 | 115300 | 2095559690 | 5130 | 5130 | 5130 | 5130 | 40 |
| 427 | 20231116 | 115200 | 2095354490 | 5160 | 5150 | 5170 | 5130 | 210 |
| 428 | 20231116 | 115100 | 2094272500 | 5170 | 5110 | 5170 | 5110 | 381 |
| 429 | 20231116 | 115000 | 2092305710 | 5120 | 5170 | 5170 | 5120 | 2819 |
| 430 | 20231116 | 114900 | 2077741500 | 5140 | 5170 | 5190 | 5140 | 1527 |
| 431 | 20231116 | 114800 | 2069855830 | 5170 | 5220 | 5220 | 5170 | 2006 |
| 432 | 20231116 | 114700 | 2059472710 | 5170 | 5210 | 5220 | 5170 | 892 |
| 433 | 20231116 | 114600 | 2054829500 | 5230 | 5170 | 5230 | 5170 | 2056 |
| 434 | 20231116 | 114500 | 2044132410 | 5180 | 5160 | 5180 | 5160 | 349 |
| 435 | 20231116 | 114400 | 2042330130 | 5170 | 5170 | 5170 | 5170 | 0 |
| 436 | 20231116 | 114300 | 2042330130 | 5170 | 5130 | 5170 | 5120 | 180 |
| 437 | 20231116 | 114200 | 2041406870 | 5170 | 5200 | 5200 | 5160 | 1540 |
| 438 | 20231116 | 114100 | 2033429180 | 5190 | 5210 | 5220 | 5190 | 959 |
| 439 | 20231116 | 114000 | 2028441710 | 5220 | 5200 | 5240 | 5200 | 4115 |
| 440 | 20231116 | 113900 | 2006945790 | 5190 | 5180 | 5220 | 5180 | 4470 |
| 441 | 20231116 | 113800 | 1983679000 | 5180 | 5150 | 5190 | 5150 | 1661 |
| 442 | 20231116 | 113700 | 1975100850 | 5150 | 5150 | 5150 | 5140 | 8 |
| 443 | 20231116 | 113600 | 1975059700 | 5120 | 5150 | 5150 | 5120 | 385 |
| 444 | 20231116 | 113500 | 1973086240 | 5150 | 5140 | 5150 | 5140 | 1270 |
| 445 | 20231116 | 113400 | 1966547890 | 5140 | 5120 | 5140 | 5120 | 106 |
| 446 | 20231116 | 113300 | 1966003290 | 5110 | 5130 | 5130 | 5110 | 105 |
| 447 | 20231116 | 113200 | 1965466500 | 5120 | 5110 | 5150 | 5100 | 1476 |
| 448 | 20231116 | 113100 | 1957919720 | 5110 | 5140 | 5150 | 5110 | 10489 |
| 449 | 20231116 | 113000 | 1904007420 | 5140 | 5170 | 5190 | 5140 | 3448 |
| 450 | 20231116 | 112900 | 1886206880 | 5170 | 5190 | 5190 | 5100 | 7802 |
| 451 | 20231116 | 112800 | 1846055860 | 5190 | 5080 | 5300 | 5080 | 28127 |
| 452 | 20231116 | 112700 | 1699976700 | 5080 | 5060 | 5080 | 5050 | 2060 |
| 453 | 20231116 | 112600 | 1689568140 | 5070 | 5060 | 5070 | 5060 | 2 |
| 454 | 20231116 | 112500 | 1689558010 | 5060 | 5060 | 5060 | 5050 | 1065 |
| 455 | 20231116 | 112400 | 1684172770 | 5030 | 5070 | 5070 | 5020 | 1211 |
| 456 | 20231116 | 112300 | 1678077800 | 5060 | 5080 | 5080 | 5060 | 1107 |
| 457 | 20231116 | 112200 | 1672467360 | 5080 | 5100 | 5100 | 5080 | 348 |
| 458 | 20231116 | 112100 | 1670696040 | 5080 | 5100 | 5100 | 5080 | 5 |
| 459 | 20231116 | 112000 | 1670670600 | 5090 | 5090 | 5090 | 5080 | 138 |
| 460 | 20231116 | 111900 | 1669968540 | 5090 | 5100 | 5110 | 5090 | 564 |
| 461 | 20231116 | 111800 | 1667089500 | 5090 | 5090 | 5090 | 5090 | 112 |
| 462 | 20231116 | 111700 | 1666519420 | 5100 | 5100 | 5100 | 5100 | 214 |
| 463 | 20231116 | 111600 | 1665428020 | 5100 | 5080 | 5110 | 5050 | 1342 |
| 464 | 20231116 | 111500 | 1658595900 | 5110 | 5080 | 5140 | 5080 | 5935 |
| 465 | 20231116 | 111400 | 1628263020 | 5080 | 5050 | 5080 | 5050 | 686 |
| 466 | 20231116 | 111300 | 1624788340 | 5050 | 5050 | 5070 | 5040 | 2029 |
| 467 | 20231116 | 111200 | 1614538580 | 5050 | 5050 | 5050 | 5050 | 2 |
| 468 | 20231116 | 111100 | 1614528480 | 5050 | 5050 | 5050 | 5050 | 0 |
| 469 | 20231116 | 111000 | 1614528480 | 5050 | 5030 | 5050 | 5030 | 1104 |
| 470 | 20231116 | 110900 | 1608953840 | 5030 | 5030 | 5050 | 5030 | 408 |
| 471 | 20231116 | 110800 | 1606901580 | 5030 | 5050 | 5060 | 5030 | 903 |
| 472 | 20231116 | 110700 | 1602345450 | 5030 | 5040 | 5060 | 5010 | 1953 |
| 473 | 20231116 | 110600 | 1592507310 | 5050 | 4985 | 5050 | 4985 | 1837 |
| 474 | 20231116 | 110500 | 1583302950 | 5000 | 4995 | 5000 | 4985 | 872 |
| 475 | 20231116 | 110400 | 1578948110 | 4980 | 5100 | 5110 | 4980 | 3012 |
| 476 | 20231116 | 110300 | 1563848955 | 5100 | 4930 | 5180 | 4930 | 24007 |
| 477 | 20231116 | 110200 | 1442940835 | 4925 | 4925 | 4925 | 4925 | 1122 |
| 478 | 20231116 | 110100 | 1437414985 | 4925 | 4920 | 4925 | 4920 | 581 |
| 479 | 20231116 | 110000 | 1434556455 | 4925 | 4920 | 4925 | 4920 | 1157 |
| 480 | 20231116 | 105900 | 1428859005 | 4920 | 4920 | 4920 | 4920 | 447 |
| 481 | 20231116 | 105800 | 1426659765 | 4920 | 4900 | 4920 | 4900 | 1477 |
| 482 | 20231116 | 105700 | 1419408010 | 4905 | 4925 | 4925 | 4905 | 3949 |
| 483 | 20231116 | 105600 | 1400003365 | 4925 | 4925 | 4925 | 4925 | 100 |
| 484 | 20231116 | 105500 | 1399510865 | 4925 | 4915 | 4925 | 4915 | 7 |
| 485 | 20231116 | 105400 | 1399476440 | 4925 | 4920 | 4970 | 4910 | 2345 |
| 486 | 20231116 | 105300 | 1387886020 | 4915 | 4915 | 4915 | 4915 | 0 |
| 487 | 20231116 | 105200 | 1387886020 | 4915 | 4940 | 4940 | 4915 | 24 |
| 488 | 20231116 | 105100 | 1387767510 | 4915 | 4940 | 4940 | 4915 | 14 |
| 489 | 20231116 | 105000 | 1387698400 | 4915 | 4905 | 4915 | 4905 | 288 |
| 490 | 20231116 | 104900 | 1386283000 | 4900 | 4905 | 4905 | 4900 | 406 |
| 491 | 20231116 | 104800 | 1384292495 | 4900 | 4905 | 4905 | 4900 | 2626 |
| 492 | 20231116 | 104700 | 1371416520 | 4905 | 4915 | 4915 | 4905 | 16 |
| 493 | 20231116 | 104600 | 1371337940 | 4905 | 4905 | 4915 | 4905 | 10 |
| 494 | 20231116 | 104500 | 1371288850 | 4900 | 4930 | 4930 | 4900 | 1289 |
| 495 | 20231116 | 104400 | 1364961610 | 4930 | 4930 | 4930 | 4930 | 0 |
| 496 | 20231116 | 104300 | 1364961610 | 4930 | 4930 | 4935 | 4930 | 204 |
| 497 | 20231116 | 104200 | 1363955870 | 4935 | 4935 | 4935 | 4935 | 3 |
| 498 | 20231116 | 104100 | 1363941065 | 4935 | 4910 | 4935 | 4900 | 2217 |
| 499 | 20231116 | 104000 | 1353049860 | 4915 | 4930 | 4930 | 4910 | 1759 |
| 500 | 20231116 | 103900 | 1344406650 | 4915 | 4930 | 4930 | 4915 | 607 |
| 501 | 20231116 | 103800 | 1341422540 | 4935 | 4935 | 4935 | 4935 | 100 |
| 502 | 20231116 | 103700 | 1340929040 | 4935 | 4910 | 4935 | 4910 | 165 |
| 503 | 20231116 | 103600 | 1340117345 | 4910 | 4915 | 4950 | 4910 | 434 |
| 504 | 20231116 | 103500 | 1337979320 | 4905 | 4930 | 4930 | 4900 | 10477 |
| 505 | 20231116 | 103400 | 1286530975 | 4935 | 4935 | 4935 | 4930 | 875 |
| 506 | 20231116 | 103300 | 1282214320 | 4940 | 4945 | 4945 | 4940 | 512 |
| 507 | 20231116 | 103200 | 1279683505 | 4945 | 4940 | 4945 | 4930 | 4351 |
| 508 | 20231116 | 103100 | 1258189500 | 4940 | 4950 | 4950 | 4930 | 900 |
| 509 | 20231116 | 103000 | 1253743515 | 4950 | 4950 | 4955 | 4950 | 778 |
| 510 | 20231116 | 102900 | 1249892365 | 4950 | 4950 | 4950 | 4950 | 337 |
| 511 | 20231116 | 102800 | 1248224215 | 4950 | 4955 | 4955 | 4945 | 707 |
| 512 | 20231116 | 102700 | 1244725100 | 4955 | 4960 | 4975 | 4955 | 232 |
| 513 | 20231116 | 102600 | 1243574585 | 4960 | 4960 | 4965 | 4960 | 836 |
| 514 | 20231116 | 102500 | 1239425830 | 4955 | 4960 | 4965 | 4955 | 520 |
| 515 | 20231116 | 102400 | 1236847145 | 4960 | 4990 | 4995 | 4960 | 884 |
| 516 | 20231116 | 102300 | 1232443190 | 4995 | 4990 | 5000 | 4990 | 3515 |
| 517 | 20231116 | 102200 | 1214885905 | 4990 | 4980 | 4990 | 4970 | 564 |
| 518 | 20231116 | 102100 | 1212079965 | 4975 | 4990 | 4990 | 4975 | 10 |
| 519 | 20231116 | 102000 | 1212030155 | 4980 | 4970 | 4980 | 4970 | 216 |
| 520 | 20231116 | 101900 | 1210956525 | 4990 | 4990 | 4990 | 4970 | 268 |
| 521 | 20231116 | 101800 | 1209622505 | 4990 | 4985 | 4990 | 4970 | 163 |
| 522 | 20231116 | 101700 | 1208809670 | 4990 | 4955 | 4995 | 4955 | 771 |
| 523 | 20231116 | 101600 | 1204980025 | 4930 | 4970 | 4970 | 4925 | 19220 |
| 524 | 20231116 | 101500 | 1110157045 | 4975 | 4960 | 4990 | 4960 | 20 |
| 525 | 20231116 | 101400 | 1110057545 | 4990 | 4995 | 4995 | 4955 | 2754 |
| 526 | 20231116 | 101300 | 1096388710 | 4995 | 4960 | 4995 | 4945 | 2589 |
| 527 | 20231116 | 101200 | 1083543820 | 4960 | 4965 | 4985 | 4955 | 5172 |
| 528 | 20231116 | 101100 | 1057875765 | 4960 | 4985 | 4985 | 4940 | 4604 |
| 529 | 20231116 | 101000 | 1035076715 | 4990 | 5080 | 5100 | 4990 | 13628 |
| 530 | 20231116 | 100900 | 966623590 | 5080 | 5070 | 5080 | 5070 | 1850 |
| 531 | 20231116 | 100800 | 957238820 | 5070 | 5070 | 5080 | 5070 | 1941 |
| 532 | 20231116 | 100700 | 947396860 | 5050 | 5050 | 5080 | 5050 | 6939 |
| 533 | 20231116 | 100600 | 912298660 | 5050 | 5140 | 5170 | 5050 | 8126 |
| 534 | 20231116 | 100500 | 870846870 | 5140 | 5150 | 5220 | 5130 | 5661 |
| 535 | 20231116 | 100400 | 841713140 | 5150 | 5240 | 5240 | 5140 | 22067 |
| 536 | 20231116 | 100300 | 727207470 | 5210 | 5180 | 5250 | 5180 | 4673 |
| 537 | 20231116 | 100200 | 702824870 | 5190 | 5270 | 5330 | 5190 | 19247 |
| 538 | 20231116 | 100100 | 601636260 | 5250 | 5300 | 5440 | 5170 | 37588 |
| 539 | 20231116 | 100000 | 402017030 | 5320 | 5040 | 5420 | 5040 | 76373 |