28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 7144 |
| 3 | 20231116 | 192600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 4 | 20231116 | 192500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 5 | 20231116 | 192400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 6 | 20231116 | 192300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 7 | 20231116 | 192200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 8 | 20231116 | 192100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 9 | 20231116 | 192000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 10 | 20231116 | 191900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 11 | 20231116 | 191800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 12 | 20231116 | 191700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 13 | 20231116 | 191600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 14 | 20231116 | 191500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 15 | 20231116 | 191400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 16 | 20231116 | 191300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 17 | 20231116 | 191200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 18 | 20231116 | 191100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 19 | 20231116 | 191000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 20 | 20231116 | 190900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 21 | 20231116 | 190800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 22 | 20231116 | 190700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 23 | 20231116 | 190600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 24 | 20231116 | 190500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 25 | 20231116 | 190400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 26 | 20231116 | 190300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 27 | 20231116 | 190200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 28 | 20231116 | 190100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 29 | 20231116 | 190000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 30 | 20231116 | 185900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 31 | 20231116 | 185800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 32 | 20231116 | 185700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 7144 |
| 33 | 20231116 | 185600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 34 | 20231116 | 185500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 35 | 20231116 | 185400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 36 | 20231116 | 185300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 37 | 20231116 | 185200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 38 | 20231116 | 185100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 39 | 20231116 | 185000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 40 | 20231116 | 184900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 41 | 20231116 | 184800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 42 | 20231116 | 184700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 43 | 20231116 | 184600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 44 | 20231116 | 184500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 45 | 20231116 | 184400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 46 | 20231116 | 184300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 47 | 20231116 | 184200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 48 | 20231116 | 184100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 49 | 20231116 | 184000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 50 | 20231116 | 183900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 51 | 20231116 | 183800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 52 | 20231116 | 183700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 53 | 20231116 | 183600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 54 | 20231116 | 183500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 55 | 20231116 | 183400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 56 | 20231116 | 183300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 57 | 20231116 | 183200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 58 | 20231116 | 183100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 59 | 20231116 | 183000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 60 | 20231116 | 182900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 61 | 20231116 | 182800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 62 | 20231116 | 182700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 7144 |
| 63 | 20231116 | 182600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 64 | 20231116 | 182500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 65 | 20231116 | 182400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 66 | 20231116 | 182300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 67 | 20231116 | 182200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 68 | 20231116 | 182100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 69 | 20231116 | 182000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 70 | 20231116 | 181900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 71 | 20231116 | 181800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 72 | 20231116 | 181700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 73 | 20231116 | 181600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 74 | 20231116 | 181500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 75 | 20231116 | 181400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 76 | 20231116 | 181300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 77 | 20231116 | 181200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 78 | 20231116 | 181100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 79 | 20231116 | 181000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 80 | 20231116 | 180900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 81 | 20231116 | 180800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 82 | 20231116 | 180700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 83 | 20231116 | 180600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 84 | 20231116 | 180500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 85 | 20231116 | 180400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 86 | 20231116 | 180300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 87 | 20231116 | 180200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 88 | 20231116 | 180100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 89 | 20231116 | 180000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 90 | 20231116 | 175900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 91 | 20231116 | 175800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 92 | 20231116 | 175700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 7144 |
| 93 | 20231116 | 175600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 94 | 20231116 | 175500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 95 | 20231116 | 175400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 96 | 20231116 | 175300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 97 | 20231116 | 175200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 98 | 20231116 | 175100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 99 | 20231116 | 175000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 100 | 20231116 | 174900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 101 | 20231116 | 174800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 102 | 20231116 | 174700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 103 | 20231116 | 174600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 104 | 20231116 | 174500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 105 | 20231116 | 174400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 106 | 20231116 | 174300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 107 | 20231116 | 174200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 108 | 20231116 | 174100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 109 | 20231116 | 174000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 110 | 20231116 | 173900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 111 | 20231116 | 173800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 112 | 20231116 | 173700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 113 | 20231116 | 173600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 114 | 20231116 | 173500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 115 | 20231116 | 173400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 116 | 20231116 | 173300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 117 | 20231116 | 173200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 118 | 20231116 | 173100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 119 | 20231116 | 173000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 120 | 20231116 | 172900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 121 | 20231116 | 172800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 122 | 20231116 | 172700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 7144 |
| 123 | 20231116 | 172600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 124 | 20231116 | 172500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 125 | 20231116 | 172400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 126 | 20231116 | 172300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 127 | 20231116 | 172200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 128 | 20231116 | 172100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 129 | 20231116 | 172000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 130 | 20231116 | 171900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 131 | 20231116 | 171800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 132 | 20231116 | 171700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 133 | 20231116 | 171600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 134 | 20231116 | 171500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 135 | 20231116 | 171400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 136 | 20231116 | 171300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 137 | 20231116 | 171200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 138 | 20231116 | 171100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 139 | 20231116 | 171000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 140 | 20231116 | 170900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 141 | 20231116 | 170800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 142 | 20231116 | 170700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 143 | 20231116 | 170600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 144 | 20231116 | 170500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 145 | 20231116 | 170400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 146 | 20231116 | 170300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 147 | 20231116 | 170200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 148 | 20231116 | 170100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 149 | 20231116 | 170000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 150 | 20231116 | 165900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 151 | 20231116 | 165800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 152 | 20231116 | 165700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 7144 |
| 153 | 20231116 | 165600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 154 | 20231116 | 165500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 155 | 20231116 | 165400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 156 | 20231116 | 165300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 157 | 20231116 | 165200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 158 | 20231116 | 165100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 159 | 20231116 | 165000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 160 | 20231116 | 164900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 161 | 20231116 | 164800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 162 | 20231116 | 164700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 163 | 20231116 | 164600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 164 | 20231116 | 164500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 165 | 20231116 | 164400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 166 | 20231116 | 164300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 167 | 20231116 | 164200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 168 | 20231116 | 164100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 169 | 20231116 | 164000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 170 | 20231116 | 163900 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 171 | 20231116 | 163800 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 172 | 20231116 | 163700 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 173 | 20231116 | 163600 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 174 | 20231116 | 163500 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 175 | 20231116 | 163400 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 176 | 20231116 | 163300 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 177 | 20231116 | 163200 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 178 | 20231116 | 163100 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 0 |
| 179 | 20231116 | 163000 | 3765430580 | 5890 | 5890 | 5890 | 5890 | 7144 |
| 180 | 20231116 | 162900 | 3723352420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 181 | 20231116 | 162800 | 3723352420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 182 | 20231116 | 162700 | 3723352420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 183 | 20231116 | 162600 | 3723352420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 184 | 20231116 | 162500 | 3723352420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 185 | 20231116 | 162400 | 3723352420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 186 | 20231116 | 162300 | 3723352420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 187 | 20231116 | 162200 | 3723352420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 188 | 20231116 | 162100 | 3723352420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 189 | 20231116 | 162000 | 3723352420 | 5900 | 5900 | 5900 | 5900 | 0 |
| 190 | 20231116 | 161900 | 3723352420 | 5900 | 5900 | 5900 | 5890 | 1019 |
| 191 | 20231116 | 161800 | 3717341020 | 5900 | 5900 | 5910 | 5890 | 2594 |
| 192 | 20231116 | 161700 | 3702039440 | 5910 | 5900 | 5910 | 5900 | 566 |
| 193 | 20231116 | 161600 | 3698699180 | 5900 | 5900 | 5910 | 5900 | 13 |
| 194 | 20231116 | 161500 | 3698622470 | 5910 | 5900 | 5910 | 5900 | 830 |
| 195 | 20231116 | 161400 | 3693724960 | 5900 | 5900 | 5910 | 5900 | 241 |
| 196 | 20231116 | 161300 | 3692303000 | 5910 | 5910 | 5910 | 5900 | 21 |
| 197 | 20231116 | 161200 | 3692179010 | 5910 | 5910 | 5910 | 5910 | 35 |
| 198 | 20231116 | 161100 | 3691972160 | 5910 | 5910 | 5910 | 5900 | 290 |
| 199 | 20231116 | 161000 | 3690258270 | 5910 | 5910 | 5920 | 5910 | 3433 |
| 200 | 20231116 | 160900 | 3669964240 | 5910 | 5910 | 5920 | 5910 | 702 |
| 201 | 20231116 | 160800 | 3665815410 | 5920 | 5920 | 5920 | 5920 | 2 |
| 202 | 20231116 | 160700 | 3665803570 | 5920 | 5920 | 5920 | 5920 | 170 |
| 203 | 20231116 | 160600 | 3664797170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 204 | 20231116 | 160500 | 3664797170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 205 | 20231116 | 160400 | 3664797170 | 5920 | 5900 | 5920 | 5900 | 1475 |
| 206 | 20231116 | 160300 | 3656085700 | 5900 | 5900 | 5900 | 5900 | 295 |
| 207 | 20231116 | 160200 | 3654345200 | 5910 | 5920 | 5920 | 5910 | 604 |
| 208 | 20231116 | 160100 | 3650775550 | 5910 | 5910 | 5910 | 5910 | 200 |
| 209 | 20231116 | 160000 | 3649593550 | 5910 | 5910 | 5910 | 5910 | 273 |
| 210 | 20231116 | 155900 | 3647980120 | 5910 | 5910 | 5910 | 5910 | 1288 |
| 211 | 20231116 | 155800 | 3640368040 | 5910 | 5910 | 5910 | 5910 | 216 |
| 212 | 20231116 | 155700 | 3639091480 | 5910 | 5910 | 5910 | 5910 | 216 |
| 213 | 20231116 | 155600 | 3637814920 | 5910 | 5910 | 5910 | 5900 | 1090 |
| 214 | 20231116 | 155500 | 3631373910 | 5910 | 5910 | 5910 | 5910 | 48 |
| 215 | 20231116 | 155400 | 3631090230 | 5900 | 5910 | 5910 | 5900 | 318 |
| 216 | 20231116 | 155300 | 3629210950 | 5910 | 5910 | 5910 | 5910 | 32 |
| 217 | 20231116 | 155200 | 3629021830 | 5910 | 5910 | 5910 | 5910 | 10 |
| 218 | 20231116 | 155100 | 3628962730 | 5910 | 5910 | 5910 | 5910 | 10 |
| 219 | 20231116 | 155000 | 3628903630 | 5910 | 5910 | 5910 | 5910 | 0 |
| 220 | 20231116 | 154900 | 3628903630 | 5910 | 5910 | 5920 | 5910 | 1048 |
| 221 | 20231116 | 154800 | 3622709750 | 5900 | 5900 | 5910 | 5900 | 2470 |
| 222 | 20231116 | 154700 | 3608116750 | 5900 | 5910 | 5910 | 5900 | 337 |
| 223 | 20231116 | 154600 | 3606125210 | 5910 | 5910 | 5910 | 5900 | 102 |
| 224 | 20231116 | 154500 | 3605522400 | 5910 | 5920 | 5920 | 5910 | 3234 |
| 225 | 20231116 | 154400 | 3586409450 | 5910 | 5920 | 5920 | 5910 | 304 |
| 226 | 20231116 | 154300 | 3584609870 | 5910 | 5920 | 5920 | 5910 | 1646 |
| 227 | 20231116 | 154200 | 3574865560 | 5920 | 5910 | 5920 | 5910 | 200 |
| 228 | 20231116 | 154100 | 3573682060 | 5910 | 5910 | 5910 | 5910 | 545 |
| 229 | 20231116 | 154000 | 3570461110 | 5920 | 5910 | 5920 | 5910 | 523 |
| 230 | 20231116 | 153900 | 3567369950 | 5910 | 5910 | 5910 | 5910 | 2860 |
| 231 | 20231116 | 153800 | 3550467350 | 5910 | 5900 | 5910 | 5900 | 148 |
| 232 | 20231116 | 153700 | 3549593720 | 5910 | 5900 | 5910 | 5900 | 4749 |
| 233 | 20231116 | 153600 | 3521574600 | 5900 | 5900 | 5900 | 5890 | 251 |
| 234 | 20231116 | 153500 | 3520093750 | 5890 | 5890 | 5890 | 5890 | 1049 |
| 235 | 20231116 | 153400 | 3513915140 | 5890 | 5890 | 5890 | 5890 | 260 |
| 236 | 20231116 | 153300 | 3512383740 | 5900 | 5880 | 5900 | 5880 | 614 |
| 237 | 20231116 | 153200 | 3508772270 | 5890 | 5890 | 5890 | 5890 | 500 |
| 238 | 20231116 | 153100 | 3505827270 | 5890 | 5880 | 5890 | 5880 | 171 |
| 239 | 20231116 | 153000 | 3504821780 | 5890 | 5890 | 5890 | 5890 | 446 |
| 240 | 20231116 | 152900 | 3502194840 | 5880 | 5880 | 5890 | 5880 | 370 |
| 241 | 20231116 | 152800 | 3500018220 | 5880 | 5890 | 5900 | 5880 | 648 |
| 242 | 20231116 | 152700 | 3496204470 | 5890 | 5900 | 5900 | 5890 | 65 |
| 243 | 20231116 | 152600 | 3495821600 | 5900 | 5880 | 5900 | 5880 | 851 |
| 244 | 20231116 | 152500 | 3490815870 | 5890 | 5890 | 5890 | 5890 | 152 |
| 245 | 20231116 | 152400 | 3489920590 | 5890 | 5900 | 5900 | 5890 | 21 |
| 246 | 20231116 | 152300 | 3489796890 | 5890 | 5880 | 5890 | 5880 | 873 |
| 247 | 20231116 | 152200 | 3484655590 | 5890 | 5880 | 5890 | 5880 | 152 |
| 248 | 20231116 | 152100 | 3483760340 | 5890 | 5890 | 5890 | 5880 | 89 |
| 249 | 20231116 | 152000 | 3483236800 | 5890 | 5880 | 5890 | 5870 | 2718 |
| 250 | 20231116 | 151900 | 3467260220 | 5890 | 5870 | 5890 | 5870 | 214 |
| 251 | 20231116 | 151800 | 3466004000 | 5890 | 5890 | 5890 | 5870 | 1338 |
| 252 | 20231116 | 151700 | 3458135500 | 5890 | 5880 | 5890 | 5880 | 59 |
| 253 | 20231116 | 151600 | 3457788530 | 5880 | 5890 | 5900 | 5880 | 1478 |
| 254 | 20231116 | 151500 | 3449083230 | 5880 | 5870 | 5880 | 5870 | 914 |
| 255 | 20231116 | 151400 | 3443709700 | 5880 | 5880 | 5880 | 5870 | 78 |
| 256 | 20231116 | 151300 | 3443251360 | 5870 | 5870 | 5880 | 5870 | 769 |
| 257 | 20231116 | 151200 | 3438737110 | 5880 | 5870 | 5880 | 5870 | 68 |
| 258 | 20231116 | 151100 | 3438337940 | 5880 | 5880 | 5880 | 5880 | 41 |
| 259 | 20231116 | 151000 | 3438096860 | 5870 | 5880 | 5880 | 5870 | 1368 |
| 260 | 20231116 | 150900 | 3430066690 | 5870 | 5880 | 5880 | 5870 | 4651 |
| 261 | 20231116 | 150800 | 3402760170 | 5880 | 5890 | 5890 | 5880 | 1617 |
| 262 | 20231116 | 150700 | 3393249960 | 5880 | 5880 | 5890 | 5880 | 547 |
| 263 | 20231116 | 150600 | 3390030200 | 5880 | 5890 | 5890 | 5880 | 1186 |
| 264 | 20231116 | 150500 | 3383054400 | 5890 | 5890 | 5890 | 5890 | 2302 |
| 265 | 20231116 | 150400 | 3369495620 | 5900 | 5900 | 5900 | 5900 | 624 |
| 266 | 20231116 | 150300 | 3365814020 | 5900 | 5890 | 5900 | 5890 | 342 |
| 267 | 20231116 | 150200 | 3363799620 | 5900 | 5900 | 5900 | 5900 | 33 |
| 268 | 20231116 | 150100 | 3363604920 | 5890 | 5900 | 5910 | 5890 | 1112 |
| 269 | 20231116 | 150000 | 3357044770 | 5910 | 5900 | 5910 | 5890 | 2076 |
| 270 | 20231116 | 145900 | 3344801980 | 5900 | 5900 | 5900 | 5900 | 1576 |
| 271 | 20231116 | 145800 | 3335503580 | 5890 | 5900 | 5900 | 5890 | 193 |
| 272 | 20231116 | 145700 | 3334366750 | 5900 | 5900 | 5900 | 5890 | 187 |
| 273 | 20231116 | 145600 | 3333264120 | 5900 | 5890 | 5900 | 5890 | 407 |
| 274 | 20231116 | 145500 | 3330862830 | 5890 | 5900 | 5910 | 5890 | 4516 |
| 275 | 20231116 | 145400 | 3304230830 | 5900 | 5900 | 5900 | 5890 | 1311 |
| 276 | 20231116 | 145300 | 3296498360 | 5900 | 5890 | 5900 | 5890 | 1662 |
| 277 | 20231116 | 145200 | 3286705300 | 5890 | 5890 | 5890 | 5880 | 1648 |
| 278 | 20231116 | 145100 | 3276999260 | 5890 | 5890 | 5890 | 5880 | 646 |
| 279 | 20231116 | 145000 | 3273198570 | 5890 | 5880 | 5890 | 5880 | 211 |
| 280 | 20231116 | 144900 | 3271955980 | 5880 | 5890 | 5890 | 5880 | 240 |
| 281 | 20231116 | 144800 | 3270543050 | 5880 | 5880 | 5880 | 5870 | 1486 |
| 282 | 20231116 | 144700 | 3261809510 | 5870 | 5870 | 5870 | 5870 | 18 |
| 283 | 20231116 | 144600 | 3261703850 | 5870 | 5870 | 5880 | 5870 | 98 |
| 284 | 20231116 | 144500 | 3261128520 | 5880 | 5880 | 5880 | 5870 | 619 |
| 285 | 20231116 | 144400 | 3257493470 | 5870 | 5870 | 5870 | 5870 | 206 |
| 286 | 20231116 | 144300 | 3256284250 | 5870 | 5870 | 5880 | 5870 | 1958 |
| 287 | 20231116 | 144200 | 3244790750 | 5860 | 5860 | 5860 | 5860 | 226 |
| 288 | 20231116 | 144100 | 3243466390 | 5860 | 5860 | 5860 | 5860 | 1200 |
| 289 | 20231116 | 144000 | 3236434390 | 5860 | 5860 | 5860 | 5860 | 217 |
| 290 | 20231116 | 143900 | 3235162770 | 5860 | 5860 | 5860 | 5860 | 150 |
| 291 | 20231116 | 143800 | 3234283770 | 5870 | 5860 | 5870 | 5860 | 254 |
| 292 | 20231116 | 143700 | 3232795300 | 5860 | 5870 | 5870 | 5860 | 179 |
| 293 | 20231116 | 143600 | 3231744670 | 5870 | 5860 | 5870 | 5860 | 723 |
| 294 | 20231116 | 143500 | 3227501350 | 5860 | 5860 | 5860 | 5860 | 212 |
| 295 | 20231116 | 143400 | 3226259030 | 5850 | 5860 | 5860 | 5850 | 106 |
| 296 | 20231116 | 143300 | 3225638580 | 5850 | 5860 | 5860 | 5850 | 368 |
| 297 | 20231116 | 143200 | 3223482770 | 5860 | 5850 | 5860 | 5850 | 1600 |
| 298 | 20231116 | 143100 | 3214121770 | 5850 | 5850 | 5850 | 5850 | 67 |
| 299 | 20231116 | 143000 | 3213729820 | 5850 | 5850 | 5860 | 5850 | 170 |
| 300 | 20231116 | 142900 | 3212735300 | 5860 | 5860 | 5860 | 5860 | 1 |
| 301 | 20231116 | 142800 | 3212729440 | 5850 | 5850 | 5850 | 5850 | 288 |
| 302 | 20231116 | 142700 | 3211044640 | 5850 | 5860 | 5860 | 5840 | 418 |
| 303 | 20231116 | 142600 | 3208600000 | 5850 | 5850 | 5850 | 5850 | 1001 |
| 304 | 20231116 | 142500 | 3202744150 | 5840 | 5840 | 5840 | 5840 | 2837 |
| 305 | 20231116 | 142400 | 3186176070 | 5840 | 5840 | 5850 | 5840 | 10791 |
| 306 | 20231116 | 142300 | 3123156520 | 5840 | 5840 | 5840 | 5840 | 302 |
| 307 | 20231116 | 142200 | 3121392840 | 5840 | 5850 | 5850 | 5840 | 404 |
| 308 | 20231116 | 142100 | 3119033450 | 5840 | 5840 | 5850 | 5840 | 130 |
| 309 | 20231116 | 142000 | 3118274240 | 5840 | 5850 | 5850 | 5840 | 89 |
| 310 | 20231116 | 141900 | 3117754230 | 5840 | 5850 | 5850 | 5840 | 334 |
| 311 | 20231116 | 141800 | 3115801010 | 5850 | 5860 | 5860 | 5850 | 12961 |
| 312 | 20231116 | 141700 | 3039967800 | 5860 | 5860 | 5860 | 5860 | 175 |
| 313 | 20231116 | 141600 | 3038942300 | 5860 | 5860 | 5860 | 5860 | 135 |
| 314 | 20231116 | 141500 | 3038151200 | 5860 | 5870 | 5870 | 5860 | 4 |
| 315 | 20231116 | 141400 | 3038127740 | 5860 | 5860 | 5870 | 5860 | 1072 |
| 316 | 20231116 | 141300 | 3031835820 | 5860 | 5870 | 5870 | 5860 | 1229 |
| 317 | 20231116 | 141200 | 3024625260 | 5870 | 5870 | 5870 | 5860 | 918 |
| 318 | 20231116 | 141100 | 3019237270 | 5870 | 5870 | 5870 | 5870 | 1 |
| 319 | 20231116 | 141000 | 3019231400 | 5860 | 5870 | 5870 | 5860 | 472 |
| 320 | 20231116 | 140900 | 3016465370 | 5860 | 5860 | 5860 | 5860 | 1494 |
| 321 | 20231116 | 140800 | 3007710530 | 5850 | 5850 | 5850 | 5850 | 265 |
| 322 | 20231116 | 140700 | 3006160280 | 5850 | 5850 | 5850 | 5850 | 69 |
| 323 | 20231116 | 140600 | 3005756630 | 5850 | 5850 | 5850 | 5850 | 267 |
| 324 | 20231116 | 140500 | 3004194680 | 5850 | 5860 | 5860 | 5850 | 17 |
| 325 | 20231116 | 140400 | 3004095170 | 5850 | 5860 | 5860 | 5850 | 134 |
| 326 | 20231116 | 140300 | 3003310750 | 5850 | 5850 | 5850 | 5850 | 3264 |
| 327 | 20231116 | 140200 | 2984216350 | 5860 | 5870 | 5870 | 5860 | 5393 |
| 328 | 20231116 | 140100 | 2952612600 | 5870 | 5870 | 5880 | 5870 | 74 |
| 329 | 20231116 | 140000 | 2952178210 | 5860 | 5880 | 5880 | 5860 | 264 |
| 330 | 20231116 | 135900 | 2950628530 | 5870 | 5870 | 5870 | 5870 | 264 |
| 331 | 20231116 | 135800 | 2949078850 | 5870 | 5880 | 5880 | 5870 | 68 |
| 332 | 20231116 | 135700 | 2948679680 | 5870 | 5870 | 5870 | 5870 | 67 |
| 333 | 20231116 | 135600 | 2948286390 | 5870 | 5870 | 5870 | 5870 | 1196 |
| 334 | 20231116 | 135500 | 2941265870 | 5860 | 5870 | 5870 | 5860 | 69 |
| 335 | 20231116 | 135400 | 2940861520 | 5860 | 5870 | 5870 | 5860 | 466 |
| 336 | 20231116 | 135300 | 2938126770 | 5870 | 5870 | 5870 | 5870 | 1004 |
| 337 | 20231116 | 135200 | 2932233290 | 5870 | 5870 | 5870 | 5860 | 366 |
| 338 | 20231116 | 135100 | 2930088500 | 5860 | 5860 | 5870 | 5860 | 2262 |
| 339 | 20231116 | 135000 | 2916827680 | 5860 | 5860 | 5860 | 5860 | 731 |
| 340 | 20231116 | 134900 | 2912544020 | 5860 | 5860 | 5870 | 5860 | 104 |
| 341 | 20231116 | 134800 | 2911934380 | 5870 | 5860 | 5870 | 5860 | 159 |
| 342 | 20231116 | 134700 | 2911001720 | 5860 | 5860 | 5860 | 5860 | 366 |
| 343 | 20231116 | 134600 | 2908856960 | 5860 | 5870 | 5870 | 5860 | 79 |
| 344 | 20231116 | 134500 | 2908393900 | 5870 | 5860 | 5870 | 5860 | 286 |
| 345 | 20231116 | 134400 | 2906717860 | 5860 | 5860 | 5860 | 5860 | 998 |
| 346 | 20231116 | 134300 | 2900869580 | 5870 | 5870 | 5870 | 5860 | 554 |
| 347 | 20231116 | 134200 | 2897618270 | 5860 | 5860 | 5870 | 5860 | 176 |
| 348 | 20231116 | 134100 | 2896586750 | 5870 | 5860 | 5870 | 5860 | 650 |
| 349 | 20231116 | 134000 | 2892772750 | 5860 | 5870 | 5870 | 5860 | 119 |
| 350 | 20231116 | 133900 | 2892074890 | 5860 | 5860 | 5860 | 5860 | 68 |
| 351 | 20231116 | 133800 | 2891676410 | 5860 | 5870 | 5870 | 5860 | 2178 |
| 352 | 20231116 | 133700 | 2878913090 | 5860 | 5860 | 5870 | 5860 | 1904 |
| 353 | 20231116 | 133600 | 2867754260 | 5860 | 5870 | 5870 | 5860 | 2968 |
| 354 | 20231116 | 133500 | 2850355790 | 5870 | 5870 | 5870 | 5870 | 180 |
| 355 | 20231116 | 133400 | 2849299190 | 5870 | 5870 | 5870 | 5870 | 161 |
| 356 | 20231116 | 133300 | 2848354120 | 5870 | 5870 | 5870 | 5860 | 2193 |
| 357 | 20231116 | 133200 | 2835495670 | 5870 | 5870 | 5870 | 5870 | 570 |
| 358 | 20231116 | 133100 | 2832149770 | 5870 | 5880 | 5880 | 5870 | 130 |
| 359 | 20231116 | 133000 | 2831386040 | 5880 | 5870 | 5880 | 5870 | 381 |
| 360 | 20231116 | 132900 | 2829146430 | 5870 | 5870 | 5870 | 5870 | 0 |
| 361 | 20231116 | 132800 | 2829146430 | 5870 | 5880 | 5880 | 5870 | 395 |
| 362 | 20231116 | 132700 | 2826826500 | 5880 | 5870 | 5880 | 5870 | 292 |
| 363 | 20231116 | 132600 | 2825111460 | 5870 | 5880 | 5880 | 5870 | 6 |
| 364 | 20231116 | 132500 | 2825076230 | 5880 | 5880 | 5880 | 5870 | 2313 |
| 365 | 20231116 | 132400 | 2811493730 | 5870 | 5890 | 5890 | 5870 | 80 |
| 366 | 20231116 | 132300 | 2811024000 | 5880 | 5880 | 5880 | 5880 | 132 |
| 367 | 20231116 | 132200 | 2810247840 | 5870 | 5870 | 5890 | 5870 | 1499 |
| 368 | 20231116 | 132100 | 2801448360 | 5860 | 5870 | 5870 | 5860 | 167 |
| 369 | 20231116 | 132000 | 2800468740 | 5870 | 5860 | 5870 | 5860 | 60 |
| 370 | 20231116 | 131900 | 2800116730 | 5860 | 5860 | 5860 | 5860 | 116 |
| 371 | 20231116 | 131800 | 2799436970 | 5860 | 5860 | 5870 | 5860 | 1468 |
| 372 | 20231116 | 131700 | 2790826300 | 5860 | 5860 | 5870 | 5860 | 719 |
| 373 | 20231116 | 131600 | 2786612950 | 5860 | 5860 | 5860 | 5860 | 2450 |
| 374 | 20231116 | 131500 | 2772255950 | 5860 | 5860 | 5860 | 5860 | 67 |
| 375 | 20231116 | 131400 | 2771863330 | 5870 | 5860 | 5870 | 5860 | 452 |
| 376 | 20231116 | 131300 | 2769214600 | 5860 | 5860 | 5860 | 5860 | 338 |
| 377 | 20231116 | 131200 | 2767233920 | 5860 | 5870 | 5870 | 5860 | 151 |
| 378 | 20231116 | 131100 | 2766348930 | 5860 | 5860 | 5860 | 5860 | 628 |
| 379 | 20231116 | 131000 | 2762668850 | 5860 | 5870 | 5870 | 5860 | 118 |
| 380 | 20231116 | 130900 | 2761976870 | 5870 | 5870 | 5870 | 5860 | 539 |
| 381 | 20231116 | 130800 | 2758817430 | 5880 | 5880 | 5880 | 5880 | 257 |
| 382 | 20231116 | 130700 | 2757306270 | 5870 | 5880 | 5880 | 5870 | 917 |
| 383 | 20231116 | 130600 | 2751917980 | 5870 | 5870 | 5870 | 5870 | 757 |
| 384 | 20231116 | 130500 | 2747474390 | 5870 | 5870 | 5870 | 5870 | 178 |
| 385 | 20231116 | 130400 | 2746429530 | 5870 | 5870 | 5870 | 5870 | 498 |
| 386 | 20231116 | 130300 | 2743506270 | 5870 | 5870 | 5870 | 5870 | 604 |
| 387 | 20231116 | 130200 | 2739960790 | 5870 | 5870 | 5870 | 5870 | 1295 |
| 388 | 20231116 | 130100 | 2732359140 | 5860 | 5870 | 5870 | 5860 | 271 |
| 389 | 20231116 | 130000 | 2730769040 | 5870 | 5870 | 5870 | 5870 | 348 |
| 390 | 20231116 | 125900 | 2728726280 | 5870 | 5870 | 5870 | 5870 | 3156 |
| 391 | 20231116 | 125800 | 2710200560 | 5880 | 5880 | 5890 | 5870 | 624 |
| 392 | 20231116 | 125700 | 2706532890 | 5880 | 5880 | 5880 | 5860 | 725 |
| 393 | 20231116 | 125600 | 2702278130 | 5890 | 5890 | 5890 | 5890 | 0 |
| 394 | 20231116 | 125500 | 2702278130 | 5890 | 5870 | 5890 | 5870 | 568 |
| 395 | 20231116 | 125400 | 2698934240 | 5880 | 5880 | 5880 | 5870 | 89 |
| 396 | 20231116 | 125300 | 2698411590 | 5880 | 5880 | 5880 | 5870 | 2001 |
| 397 | 20231116 | 125200 | 2686663350 | 5880 | 5880 | 5880 | 5880 | 462 |
| 398 | 20231116 | 125100 | 2683946790 | 5880 | 5880 | 5880 | 5870 | 404 |
| 399 | 20231116 | 125000 | 2681571940 | 5880 | 5880 | 5880 | 5880 | 841 |
| 400 | 20231116 | 124900 | 2676626860 | 5880 | 5880 | 5880 | 5880 | 67 |
| 401 | 20231116 | 124800 | 2676232900 | 5880 | 5880 | 5880 | 5880 | 979 |
| 402 | 20231116 | 124700 | 2670476380 | 5880 | 5880 | 5880 | 5880 | 48 |
| 403 | 20231116 | 124600 | 2670194140 | 5880 | 5880 | 5880 | 5880 | 67 |
| 404 | 20231116 | 124500 | 2669800180 | 5880 | 5880 | 5880 | 5880 | 155 |
| 405 | 20231116 | 124400 | 2668888780 | 5880 | 5880 | 5890 | 5880 | 658 |
| 406 | 20231116 | 124300 | 2665014660 | 5880 | 5890 | 5890 | 5870 | 141 |
| 407 | 20231116 | 124200 | 2664185540 | 5870 | 5880 | 5880 | 5870 | 1137 |
| 408 | 20231116 | 124100 | 2657507890 | 5880 | 5880 | 5880 | 5880 | 10 |
| 409 | 20231116 | 124000 | 2657449090 | 5880 | 5890 | 5890 | 5880 | 517 |
| 410 | 20231116 | 123900 | 2654404630 | 5880 | 5880 | 5890 | 5880 | 84 |
| 411 | 20231116 | 123800 | 2653910690 | 5880 | 5880 | 5880 | 5880 | 131 |
| 412 | 20231116 | 123700 | 2653140410 | 5890 | 5890 | 5900 | 5890 | 1221 |
| 413 | 20231116 | 123600 | 2645948700 | 5880 | 5880 | 5880 | 5880 | 2117 |
| 414 | 20231116 | 123500 | 2633500740 | 5880 | 5880 | 5880 | 5880 | 0 |
| 415 | 20231116 | 123400 | 2633500740 | 5880 | 5890 | 5890 | 5880 | 77 |
| 416 | 20231116 | 123300 | 2633047880 | 5890 | 5890 | 5890 | 5880 | 520 |
| 417 | 20231116 | 123200 | 2629986650 | 5890 | 5890 | 5890 | 5890 | 10 |
| 418 | 20231116 | 123100 | 2629927750 | 5880 | 5880 | 5880 | 5880 | 500 |
| 419 | 20231116 | 123000 | 2626987750 | 5880 | 5870 | 5880 | 5870 | 403 |
| 420 | 20231116 | 122900 | 2624618780 | 5870 | 5880 | 5880 | 5870 | 2362 |
| 421 | 20231116 | 122800 | 2610749830 | 5880 | 5890 | 5890 | 5880 | 69 |
| 422 | 20231116 | 122700 | 2610344090 | 5880 | 5880 | 5880 | 5880 | 67 |
| 423 | 20231116 | 122600 | 2609950130 | 5880 | 5890 | 5890 | 5880 | 1018 |
| 424 | 20231116 | 122500 | 2603963170 | 5890 | 5890 | 5890 | 5890 | 760 |
| 425 | 20231116 | 122400 | 2599486770 | 5890 | 5880 | 5890 | 5880 | 111 |
| 426 | 20231116 | 122300 | 2598834080 | 5880 | 5880 | 5880 | 5880 | 1551 |
| 427 | 20231116 | 122200 | 2589714200 | 5880 | 5870 | 5880 | 5870 | 68 |
| 428 | 20231116 | 122100 | 2589315030 | 5870 | 5870 | 5870 | 5870 | 67 |
| 429 | 20231116 | 122000 | 2588921740 | 5870 | 5880 | 5880 | 5860 | 1009 |
| 430 | 20231116 | 121900 | 2583003780 | 5860 | 5870 | 5870 | 5860 | 647 |
| 431 | 20231116 | 121800 | 2579206300 | 5870 | 5870 | 5870 | 5870 | 263 |
| 432 | 20231116 | 121700 | 2577662490 | 5870 | 5870 | 5870 | 5870 | 3030 |
| 433 | 20231116 | 121600 | 2559876390 | 5880 | 5880 | 5880 | 5880 | 237 |
| 434 | 20231116 | 121500 | 2558482830 | 5880 | 5880 | 5880 | 5880 | 683 |
| 435 | 20231116 | 121400 | 2554466790 | 5880 | 5880 | 5880 | 5880 | 250 |
| 436 | 20231116 | 121300 | 2552996790 | 5880 | 5890 | 5890 | 5880 | 86 |
| 437 | 20231116 | 121200 | 2552490930 | 5880 | 5880 | 5880 | 5880 | 367 |
| 438 | 20231116 | 121100 | 2550332970 | 5880 | 5880 | 5880 | 5880 | 182 |
| 439 | 20231116 | 121000 | 2549262810 | 5880 | 5890 | 5890 | 5880 | 518 |
| 440 | 20231116 | 120900 | 2546212460 | 5890 | 5880 | 5890 | 5880 | 68 |
| 441 | 20231116 | 120800 | 2545812610 | 5870 | 5880 | 5880 | 5870 | 302 |
| 442 | 20231116 | 120700 | 2544039710 | 5880 | 5880 | 5880 | 5880 | 67 |
| 443 | 20231116 | 120600 | 2543645750 | 5880 | 5880 | 5880 | 5880 | 995 |
| 444 | 20231116 | 120500 | 2537795150 | 5880 | 5880 | 5880 | 5880 | 2 |
| 445 | 20231116 | 120400 | 2537783390 | 5880 | 5880 | 5880 | 5880 | 157 |
| 446 | 20231116 | 120300 | 2536860230 | 5880 | 5880 | 5890 | 5870 | 488 |
| 447 | 20231116 | 120200 | 2533991030 | 5880 | 5880 | 5880 | 5870 | 166 |
| 448 | 20231116 | 120100 | 2533015110 | 5880 | 5880 | 5880 | 5880 | 87 |
| 449 | 20231116 | 120000 | 2532503550 | 5880 | 5880 | 5890 | 5880 | 23 |
| 450 | 20231116 | 115900 | 2532368280 | 5880 | 5870 | 5890 | 5870 | 234 |
| 451 | 20231116 | 115800 | 2530993680 | 5880 | 5890 | 5890 | 5880 | 568 |
| 452 | 20231116 | 115700 | 2527653540 | 5890 | 5890 | 5890 | 5880 | 79 |
| 453 | 20231116 | 115600 | 2527188900 | 5890 | 5890 | 5890 | 5880 | 1023 |
| 454 | 20231116 | 115500 | 2521163450 | 5880 | 5880 | 5880 | 5880 | 117 |
| 455 | 20231116 | 115400 | 2520475490 | 5880 | 5870 | 5880 | 5870 | 86 |
| 456 | 20231116 | 115300 | 2519970480 | 5880 | 5880 | 5880 | 5880 | 106 |
| 457 | 20231116 | 115200 | 2519347200 | 5880 | 5870 | 5880 | 5870 | 1108 |
| 458 | 20231116 | 115100 | 2512842830 | 5870 | 5880 | 5880 | 5870 | 311 |
| 459 | 20231116 | 115000 | 2511015680 | 5880 | 5880 | 5880 | 5880 | 104 |
| 460 | 20231116 | 114900 | 2510404160 | 5880 | 5880 | 5880 | 5880 | 186 |
| 461 | 20231116 | 114800 | 2509310480 | 5880 | 5880 | 5880 | 5880 | 124 |
| 462 | 20231116 | 114700 | 2508581360 | 5890 | 5890 | 5890 | 5890 | 1 |
| 463 | 20231116 | 114600 | 2508575470 | 5880 | 5890 | 5890 | 5880 | 106 |
| 464 | 20231116 | 114500 | 2507951900 | 5890 | 5880 | 5890 | 5870 | 2589 |
| 465 | 20231116 | 114400 | 2492726370 | 5870 | 5870 | 5870 | 5870 | 98 |
| 466 | 20231116 | 114300 | 2492151110 | 5850 | 5860 | 5860 | 5850 | 137 |
| 467 | 20231116 | 114200 | 2491348990 | 5860 | 5870 | 5870 | 5840 | 617 |
| 468 | 20231116 | 114100 | 2487732770 | 5860 | 5850 | 5860 | 5840 | 745 |
| 469 | 20231116 | 114000 | 2483374400 | 5850 | 5850 | 5860 | 5850 | 449 |
| 470 | 20231116 | 113900 | 2480744840 | 5850 | 5850 | 5850 | 5840 | 2853 |
| 471 | 20231116 | 113800 | 2464069930 | 5850 | 5850 | 5860 | 5850 | 503 |
| 472 | 20231116 | 113700 | 2461127360 | 5850 | 5850 | 5860 | 5850 | 1171 |
| 473 | 20231116 | 113600 | 2454277000 | 5850 | 5860 | 5860 | 5850 | 1418 |
| 474 | 20231116 | 113500 | 2445969850 | 5860 | 5860 | 5870 | 5860 | 3851 |
| 475 | 20231116 | 113400 | 2423402970 | 5860 | 5860 | 5860 | 5860 | 467 |
| 476 | 20231116 | 113300 | 2420666350 | 5860 | 5860 | 5860 | 5860 | 401 |
| 477 | 20231116 | 113200 | 2418316490 | 5860 | 5860 | 5870 | 5860 | 1036 |
| 478 | 20231116 | 113100 | 2412245400 | 5860 | 5870 | 5870 | 5860 | 73 |
| 479 | 20231116 | 113000 | 2411817560 | 5870 | 5860 | 5870 | 5860 | 69 |
| 480 | 20231116 | 112900 | 2411413200 | 5870 | 5860 | 5870 | 5860 | 64 |
| 481 | 20231116 | 112800 | 2411038020 | 5860 | 5860 | 5870 | 5860 | 719 |
| 482 | 20231116 | 112700 | 2406824670 | 5860 | 5870 | 5870 | 5860 | 768 |
| 483 | 20231116 | 112600 | 2402324180 | 5870 | 5870 | 5870 | 5870 | 546 |
| 484 | 20231116 | 112500 | 2399119160 | 5870 | 5870 | 5870 | 5860 | 229 |
| 485 | 20231116 | 112400 | 2397775600 | 5870 | 5860 | 5870 | 5860 | 343 |
| 486 | 20231116 | 112300 | 2395765240 | 5870 | 5860 | 5870 | 5860 | 573 |
| 487 | 20231116 | 112200 | 2392405960 | 5850 | 5860 | 5870 | 5850 | 1317 |
| 488 | 20231116 | 112100 | 2384688980 | 5860 | 5860 | 5860 | 5860 | 124 |
| 489 | 20231116 | 112000 | 2383962340 | 5860 | 5860 | 5860 | 5860 | 146 |
| 490 | 20231116 | 111900 | 2383106780 | 5860 | 5860 | 5860 | 5850 | 696 |
| 491 | 20231116 | 111800 | 2379029420 | 5860 | 5870 | 5870 | 5860 | 115 |
| 492 | 20231116 | 111700 | 2378355500 | 5860 | 5860 | 5860 | 5860 | 562 |
| 493 | 20231116 | 111600 | 2375062180 | 5850 | 5850 | 5850 | 5850 | 68 |
| 494 | 20231116 | 111500 | 2374664380 | 5860 | 5850 | 5860 | 5840 | 385 |
| 495 | 20231116 | 111400 | 2372412060 | 5850 | 5850 | 5850 | 5850 | 152 |
| 496 | 20231116 | 111300 | 2371522860 | 5840 | 5830 | 5840 | 5830 | 487 |
| 497 | 20231116 | 111200 | 2368679820 | 5830 | 5830 | 5840 | 5830 | 2641 |
| 498 | 20231116 | 111100 | 2353282710 | 5840 | 5840 | 5840 | 5840 | 281 |
| 499 | 20231116 | 111000 | 2351641670 | 5840 | 5840 | 5840 | 5840 | 1167 |
| 500 | 20231116 | 110900 | 2344826390 | 5850 | 5850 | 5850 | 5840 | 172 |
| 501 | 20231116 | 110800 | 2343821860 | 5840 | 5840 | 5840 | 5840 | 296 |
| 502 | 20231116 | 110700 | 2342093220 | 5840 | 5850 | 5850 | 5840 | 472 |
| 503 | 20231116 | 110600 | 2339334690 | 5850 | 5840 | 5850 | 5840 | 1467 |
| 504 | 20231116 | 110500 | 2330758420 | 5840 | 5840 | 5840 | 5840 | 762 |
| 505 | 20231116 | 110400 | 2326308340 | 5840 | 5840 | 5840 | 5830 | 681 |
| 506 | 20231116 | 110300 | 2322331480 | 5840 | 5850 | 5850 | 5840 | 927 |
| 507 | 20231116 | 110200 | 2316915800 | 5850 | 5850 | 5850 | 5840 | 1351 |
| 508 | 20231116 | 110100 | 2309017930 | 5850 | 5840 | 5850 | 5840 | 1295 |
| 509 | 20231116 | 110000 | 2301449740 | 5840 | 5830 | 5840 | 5820 | 425 |
| 510 | 20231116 | 105900 | 2298972640 | 5830 | 5820 | 5830 | 5820 | 373 |
| 511 | 20231116 | 105800 | 2296798450 | 5820 | 5830 | 5830 | 5820 | 1967 |
| 512 | 20231116 | 105700 | 2285348410 | 5830 | 5840 | 5840 | 5820 | 1896 |
| 513 | 20231116 | 105600 | 2274278370 | 5840 | 5820 | 5840 | 5820 | 4587 |
| 514 | 20231116 | 105500 | 2247524730 | 5820 | 5810 | 5820 | 5810 | 6014 |
| 515 | 20231116 | 105400 | 2212538990 | 5810 | 5830 | 5830 | 5810 | 8096 |
| 516 | 20231116 | 105300 | 2165414660 | 5820 | 5840 | 5840 | 5820 | 4863 |
| 517 | 20231116 | 105200 | 2137080870 | 5830 | 5830 | 5840 | 5830 | 1852 |
| 518 | 20231116 | 105100 | 2126283190 | 5840 | 5850 | 5850 | 5840 | 3452 |
| 519 | 20231116 | 105000 | 2106123430 | 5850 | 5850 | 5860 | 5850 | 2116 |
| 520 | 20231116 | 104900 | 2093739830 | 5840 | 5840 | 5840 | 5830 | 1293 |
| 521 | 20231116 | 104800 | 2086189510 | 5840 | 5850 | 5850 | 5830 | 4192 |
| 522 | 20231116 | 104700 | 2061708640 | 5850 | 5850 | 5850 | 5850 | 2710 |
| 523 | 20231116 | 104600 | 2045855140 | 5850 | 5850 | 5850 | 5840 | 897 |
| 524 | 20231116 | 104500 | 2040608830 | 5850 | 5840 | 5850 | 5840 | 639 |
| 525 | 20231116 | 104400 | 2036872220 | 5840 | 5840 | 5840 | 5840 | 1817 |
| 526 | 20231116 | 104300 | 2026260940 | 5850 | 5840 | 5860 | 5840 | 3296 |
| 527 | 20231116 | 104200 | 2006974460 | 5840 | 5850 | 5860 | 5830 | 5377 |
| 528 | 20231116 | 104100 | 1975574650 | 5850 | 5870 | 5870 | 5850 | 1418 |
| 529 | 20231116 | 104000 | 1967272740 | 5870 | 5830 | 5880 | 5830 | 3593 |
| 530 | 20231116 | 103900 | 1946244980 | 5840 | 5840 | 5840 | 5830 | 11960 |
| 531 | 20231116 | 103800 | 1876488570 | 5840 | 5850 | 5860 | 5830 | 9306 |
| 532 | 20231116 | 103700 | 1822108260 | 5850 | 5880 | 5880 | 5850 | 13570 |
| 533 | 20231116 | 103600 | 1742471220 | 5880 | 5890 | 5890 | 5870 | 14081 |
| 534 | 20231116 | 103500 | 1659621280 | 5900 | 5900 | 5910 | 5890 | 3388 |
| 535 | 20231116 | 103400 | 1639637140 | 5890 | 5900 | 5900 | 5890 | 1044 |
| 536 | 20231116 | 103300 | 1633479750 | 5900 | 5910 | 5910 | 5900 | 3741 |
| 537 | 20231116 | 103200 | 1611379670 | 5920 | 5890 | 5920 | 5880 | 2854 |
| 538 | 20231116 | 103100 | 1594539010 | 5880 | 5930 | 5930 | 5880 | 17661 |
| 539 | 20231116 | 103000 | 1490254550 | 5920 | 5920 | 5920 | 5910 | 9369 |
| 540 | 20231116 | 102900 | 1434800020 | 5920 | 5950 | 5950 | 5920 | 11640 |
| 541 | 20231116 | 102800 | 1365738140 | 5940 | 5940 | 5950 | 5930 | 4584 |
| 542 | 20231116 | 102700 | 1338507730 | 5940 | 5950 | 5950 | 5940 | 9305 |
| 543 | 20231116 | 102600 | 1283218590 | 5950 | 5960 | 5960 | 5940 | 3261 |
| 544 | 20231116 | 102500 | 1263816630 | 5950 | 5980 | 5980 | 5950 | 9208 |
| 545 | 20231116 | 102400 | 1208903460 | 5970 | 5980 | 5990 | 5970 | 6268 |
| 546 | 20231116 | 102300 | 1171461480 | 5980 | 5980 | 5990 | 5980 | 1608 |
| 547 | 20231116 | 102200 | 1161841830 | 5980 | 5970 | 5990 | 5970 | 4469 |
| 548 | 20231116 | 102100 | 1135125290 | 5970 | 5990 | 5990 | 5960 | 6848 |
| 549 | 20231116 | 102000 | 1094247840 | 5980 | 6000 | 6000 | 5980 | 12017 |
| 550 | 20231116 | 101900 | 1022311660 | 6000 | 6000 | 6020 | 5990 | 23098 |
| 551 | 20231116 | 101800 | 883623330 | 6000 | 5990 | 6010 | 5990 | 23989 |
| 552 | 20231116 | 101700 | 739699550 | 5990 | 5980 | 6000 | 5980 | 18385 |
| 553 | 20231116 | 101600 | 629644060 | 5970 | 5980 | 5980 | 5970 | 2577 |
| 554 | 20231116 | 101500 | 614243110 | 5970 | 5970 | 5980 | 5970 | 12763 |
| 555 | 20231116 | 101400 | 537965440 | 5960 | 5970 | 5970 | 5960 | 3928 |
| 556 | 20231116 | 101300 | 514544420 | 5960 | 5950 | 5970 | 5950 | 5470 |
| 557 | 20231116 | 101200 | 481940040 | 5950 | 5930 | 5950 | 5930 | 7769 |
| 558 | 20231116 | 101100 | 435749580 | 5940 | 5950 | 5950 | 5930 | 4555 |
| 559 | 20231116 | 101000 | 408673390 | 5950 | 5950 | 5960 | 5940 | 5197 |
| 560 | 20231116 | 100900 | 377752280 | 5960 | 5930 | 5970 | 5930 | 11904 |
| 561 | 20231116 | 100800 | 306902380 | 5930 | 5920 | 5940 | 5920 | 1366 |
| 562 | 20231116 | 100700 | 298802360 | 5920 | 5950 | 5960 | 5920 | 3547 |
| 563 | 20231116 | 100600 | 277734110 | 5950 | 5930 | 5960 | 5930 | 5861 |
| 564 | 20231116 | 100500 | 242895370 | 5930 | 5900 | 5940 | 5900 | 5184 |
| 565 | 20231116 | 100400 | 212171360 | 5900 | 5900 | 5920 | 5900 | 558 |
| 566 | 20231116 | 100300 | 208878910 | 5910 | 5900 | 5920 | 5900 | 482 |
| 567 | 20231116 | 100200 | 206030870 | 5920 | 5900 | 5920 | 5860 | 14113 |
| 568 | 20231116 | 100100 | 123006220 | 5900 | 5880 | 5900 | 5880 | 262 |
| 569 | 20231116 | 100000 | 121461910 | 5880 | 5920 | 5920 | 5880 | 16915 |