28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 14797 |
| 3 | 20231116 | 192400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 4 | 20231116 | 192300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 5 | 20231116 | 192200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 6 | 20231116 | 192100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 7 | 20231116 | 192000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 8 | 20231116 | 191900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 9 | 20231116 | 191800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 10 | 20231116 | 191700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 11 | 20231116 | 191600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 12 | 20231116 | 191500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 13 | 20231116 | 191400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 14 | 20231116 | 191300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 15 | 20231116 | 191200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 16 | 20231116 | 191100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 17 | 20231116 | 191000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 18 | 20231116 | 190900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 19 | 20231116 | 190800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 20 | 20231116 | 190700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 21 | 20231116 | 190600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 22 | 20231116 | 190500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 23 | 20231116 | 190400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 24 | 20231116 | 190300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 25 | 20231116 | 190200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 26 | 20231116 | 190100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 27 | 20231116 | 190000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 28 | 20231116 | 185900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 29 | 20231116 | 185800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 30 | 20231116 | 185700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 31 | 20231116 | 185600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 32 | 20231116 | 185500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 14797 |
| 33 | 20231116 | 185400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 34 | 20231116 | 185300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 35 | 20231116 | 185200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 36 | 20231116 | 185100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 37 | 20231116 | 185000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 38 | 20231116 | 184900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 39 | 20231116 | 184800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 40 | 20231116 | 184700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 41 | 20231116 | 184600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 42 | 20231116 | 184500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 43 | 20231116 | 184400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 44 | 20231116 | 184300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 45 | 20231116 | 184200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 46 | 20231116 | 184100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 47 | 20231116 | 184000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 48 | 20231116 | 183900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 49 | 20231116 | 183800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 50 | 20231116 | 183700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 51 | 20231116 | 183600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 52 | 20231116 | 183500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 53 | 20231116 | 183400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 54 | 20231116 | 183300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 55 | 20231116 | 183200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 56 | 20231116 | 183100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 57 | 20231116 | 183000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 58 | 20231116 | 182900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 59 | 20231116 | 182800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 60 | 20231116 | 182700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 61 | 20231116 | 182600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 62 | 20231116 | 182500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 14797 |
| 63 | 20231116 | 182400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 64 | 20231116 | 182300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 65 | 20231116 | 182200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 66 | 20231116 | 182100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 67 | 20231116 | 182000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 68 | 20231116 | 181900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 69 | 20231116 | 181800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 70 | 20231116 | 181700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 71 | 20231116 | 181600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 72 | 20231116 | 181500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 73 | 20231116 | 181400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 74 | 20231116 | 181300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 75 | 20231116 | 181200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 76 | 20231116 | 181100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 77 | 20231116 | 181000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 78 | 20231116 | 180900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 79 | 20231116 | 180800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 80 | 20231116 | 180700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 81 | 20231116 | 180600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 82 | 20231116 | 180500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 83 | 20231116 | 180400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 84 | 20231116 | 180300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 85 | 20231116 | 180200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 86 | 20231116 | 180100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 87 | 20231116 | 180000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 88 | 20231116 | 175900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 89 | 20231116 | 175800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 90 | 20231116 | 175700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 91 | 20231116 | 175600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 92 | 20231116 | 175500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 14797 |
| 93 | 20231116 | 175400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 94 | 20231116 | 175300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 95 | 20231116 | 175200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 96 | 20231116 | 175100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 97 | 20231116 | 175000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 98 | 20231116 | 174900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 99 | 20231116 | 174800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 100 | 20231116 | 174700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 101 | 20231116 | 174600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 102 | 20231116 | 174500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 103 | 20231116 | 174400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 104 | 20231116 | 174300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 105 | 20231116 | 174200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 106 | 20231116 | 174100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 107 | 20231116 | 174000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 108 | 20231116 | 173900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 109 | 20231116 | 173800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 110 | 20231116 | 173700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 111 | 20231116 | 173600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 112 | 20231116 | 173500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 113 | 20231116 | 173400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 114 | 20231116 | 173300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 115 | 20231116 | 173200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 116 | 20231116 | 173100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 117 | 20231116 | 173000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 118 | 20231116 | 172900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 119 | 20231116 | 172800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 120 | 20231116 | 172700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 121 | 20231116 | 172600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 122 | 20231116 | 172500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 14797 |
| 123 | 20231116 | 172400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 124 | 20231116 | 172300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 125 | 20231116 | 172200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 126 | 20231116 | 172100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 127 | 20231116 | 172000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 128 | 20231116 | 171900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 129 | 20231116 | 171800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 130 | 20231116 | 171700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 131 | 20231116 | 171600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 132 | 20231116 | 171500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 133 | 20231116 | 171400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 134 | 20231116 | 171300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 135 | 20231116 | 171200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 136 | 20231116 | 171100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 137 | 20231116 | 171000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 138 | 20231116 | 170900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 139 | 20231116 | 170800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 140 | 20231116 | 170700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 141 | 20231116 | 170600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 142 | 20231116 | 170500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 143 | 20231116 | 170400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 144 | 20231116 | 170300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 145 | 20231116 | 170200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 146 | 20231116 | 170100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 147 | 20231116 | 170000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 148 | 20231116 | 165900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 149 | 20231116 | 165800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 150 | 20231116 | 165700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 151 | 20231116 | 165600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 152 | 20231116 | 165500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 14797 |
| 153 | 20231116 | 165400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 154 | 20231116 | 165300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 155 | 20231116 | 165200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 156 | 20231116 | 165100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 157 | 20231116 | 165000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 158 | 20231116 | 164900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 159 | 20231116 | 164800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 160 | 20231116 | 164700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 161 | 20231116 | 164600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 162 | 20231116 | 164500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 163 | 20231116 | 164400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 164 | 20231116 | 164300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 165 | 20231116 | 164200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 166 | 20231116 | 164100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 167 | 20231116 | 164000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 168 | 20231116 | 163900 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 169 | 20231116 | 163800 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 170 | 20231116 | 163700 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 171 | 20231116 | 163600 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 172 | 20231116 | 163500 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 173 | 20231116 | 163400 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 174 | 20231116 | 163300 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 175 | 20231116 | 163200 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 176 | 20231116 | 163100 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 177 | 20231116 | 163000 | 5700572980 | 6540 | 6540 | 6540 | 6540 | 14797 |
| 178 | 20231116 | 162900 | 5603800600 | 6540 | 6540 | 6540 | 6540 | 0 |
| 179 | 20231116 | 162800 | 5603800600 | 6540 | 6540 | 6540 | 6540 | 0 |
| 180 | 20231116 | 162700 | 5603800600 | 6540 | 6540 | 6540 | 6540 | 0 |
| 181 | 20231116 | 162600 | 5603800600 | 6540 | 6540 | 6540 | 6540 | 0 |
| 182 | 20231116 | 162500 | 5603800600 | 6540 | 6540 | 6540 | 6540 | 0 |
| 183 | 20231116 | 162400 | 5603800600 | 6540 | 6540 | 6540 | 6540 | 0 |
| 184 | 20231116 | 162300 | 5603800600 | 6540 | 6540 | 6540 | 6540 | 0 |
| 185 | 20231116 | 162200 | 5603800600 | 6540 | 6540 | 6540 | 6540 | 0 |
| 186 | 20231116 | 162100 | 5603800600 | 6540 | 6540 | 6540 | 6540 | 0 |
| 187 | 20231116 | 162000 | 5603800600 | 6540 | 6540 | 6540 | 6540 | 0 |
| 188 | 20231116 | 161900 | 5603800600 | 6540 | 6550 | 6550 | 6530 | 2632 |
| 189 | 20231116 | 161800 | 5586592590 | 6540 | 6550 | 6550 | 6540 | 1645 |
| 190 | 20231116 | 161700 | 5575828790 | 6560 | 6560 | 6560 | 6540 | 3715 |
| 191 | 20231116 | 161600 | 5551496310 | 6560 | 6560 | 6560 | 6550 | 428 |
| 192 | 20231116 | 161500 | 5548692240 | 6560 | 6570 | 6580 | 6550 | 2145 |
| 193 | 20231116 | 161400 | 5534629160 | 6580 | 6570 | 6580 | 6570 | 665 |
| 194 | 20231116 | 161300 | 5530260100 | 6580 | 6580 | 6590 | 6570 | 2761 |
| 195 | 20231116 | 161200 | 5512092510 | 6580 | 6580 | 6580 | 6570 | 135 |
| 196 | 20231116 | 161100 | 5511204230 | 6580 | 6570 | 6580 | 6570 | 110 |
| 197 | 20231116 | 161000 | 5510481480 | 6580 | 6580 | 6580 | 6570 | 721 |
| 198 | 20231116 | 160900 | 5505741640 | 6570 | 6570 | 6580 | 6570 | 758 |
| 199 | 20231116 | 160800 | 5500760850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 200 | 20231116 | 160700 | 5500760850 | 6580 | 6570 | 6580 | 6570 | 1902 |
| 201 | 20231116 | 160600 | 5488264690 | 6570 | 6580 | 6580 | 6560 | 1568 |
| 202 | 20231116 | 160500 | 5477965260 | 6580 | 6580 | 6580 | 6580 | 86 |
| 203 | 20231116 | 160400 | 5477399380 | 6580 | 6580 | 6580 | 6570 | 343 |
| 204 | 20231116 | 160300 | 5475144620 | 6570 | 6580 | 6580 | 6570 | 439 |
| 205 | 20231116 | 160200 | 5472258800 | 6570 | 6580 | 6580 | 6570 | 1348 |
| 206 | 20231116 | 160100 | 5463397230 | 6580 | 6570 | 6580 | 6570 | 648 |
| 207 | 20231116 | 160000 | 5459139830 | 6570 | 6570 | 6580 | 6560 | 1144 |
| 208 | 20231116 | 155900 | 5451627330 | 6580 | 6580 | 6580 | 6580 | 137 |
| 209 | 20231116 | 155800 | 5450725870 | 6570 | 6570 | 6580 | 6560 | 878 |
| 210 | 20231116 | 155700 | 5444956010 | 6570 | 6560 | 6570 | 6560 | 217 |
| 211 | 20231116 | 155600 | 5443531430 | 6570 | 6560 | 6570 | 6560 | 145 |
| 212 | 20231116 | 155500 | 5442580200 | 6550 | 6560 | 6570 | 6540 | 764 |
| 213 | 20231116 | 155400 | 5437574320 | 6560 | 6550 | 6570 | 6550 | 93 |
| 214 | 20231116 | 155300 | 5436963750 | 6560 | 6550 | 6560 | 6550 | 632 |
| 215 | 20231116 | 155200 | 5432823600 | 6560 | 6560 | 6570 | 6540 | 2913 |
| 216 | 20231116 | 155100 | 5413728370 | 6550 | 6590 | 6600 | 6550 | 5868 |
| 217 | 20231116 | 155000 | 5375091230 | 6610 | 6540 | 6610 | 6540 | 17358 |
| 218 | 20231116 | 154900 | 5260852550 | 6550 | 6540 | 6550 | 6540 | 1364 |
| 219 | 20231116 | 154800 | 5251930970 | 6540 | 6540 | 6540 | 6530 | 259 |
| 220 | 20231116 | 154700 | 5250237610 | 6540 | 6540 | 6540 | 6530 | 1100 |
| 221 | 20231116 | 154600 | 5243043620 | 6540 | 6540 | 6540 | 6530 | 207 |
| 222 | 20231116 | 154500 | 5241691190 | 6540 | 6520 | 6540 | 6520 | 2484 |
| 223 | 20231116 | 154400 | 5225475880 | 6520 | 6520 | 6520 | 6510 | 20 |
| 224 | 20231116 | 154300 | 5225345580 | 6520 | 6520 | 6520 | 6510 | 13 |
| 225 | 20231116 | 154200 | 5225260830 | 6520 | 6520 | 6520 | 6510 | 73 |
| 226 | 20231116 | 154100 | 5224785460 | 6520 | 6520 | 6520 | 6510 | 587 |
| 227 | 20231116 | 154000 | 5220960490 | 6530 | 6520 | 6530 | 6510 | 2032 |
| 228 | 20231116 | 153900 | 5207710710 | 6520 | 6530 | 6530 | 6520 | 1135 |
| 229 | 20231116 | 153800 | 5200309980 | 6520 | 6520 | 6530 | 6520 | 352 |
| 230 | 20231116 | 153700 | 5198014930 | 6520 | 6520 | 6530 | 6520 | 324 |
| 231 | 20231116 | 153600 | 5195902380 | 6530 | 6520 | 6530 | 6520 | 784 |
| 232 | 20231116 | 153500 | 5190790690 | 6520 | 6510 | 6520 | 6500 | 367 |
| 233 | 20231116 | 153400 | 5188403780 | 6510 | 6510 | 6510 | 6510 | 151 |
| 234 | 20231116 | 153300 | 5187420770 | 6500 | 6500 | 6510 | 6490 | 1039 |
| 235 | 20231116 | 153200 | 5180670910 | 6500 | 6510 | 6510 | 6500 | 583 |
| 236 | 20231116 | 153100 | 5176880610 | 6510 | 6510 | 6510 | 6510 | 316 |
| 237 | 20231116 | 153000 | 5174823450 | 6510 | 6510 | 6510 | 6500 | 259 |
| 238 | 20231116 | 152900 | 5173138930 | 6510 | 6510 | 6510 | 6500 | 277 |
| 239 | 20231116 | 152800 | 5171336900 | 6510 | 6500 | 6520 | 6500 | 113 |
| 240 | 20231116 | 152700 | 5170600940 | 6500 | 6500 | 6500 | 6500 | 1332 |
| 241 | 20231116 | 152600 | 5161942940 | 6520 | 6520 | 6520 | 6520 | 76 |
| 242 | 20231116 | 152500 | 5161447420 | 6510 | 6500 | 6510 | 6490 | 405 |
| 243 | 20231116 | 152400 | 5158814340 | 6500 | 6520 | 6520 | 6500 | 251 |
| 244 | 20231116 | 152300 | 5157181820 | 6520 | 6510 | 6520 | 6510 | 797 |
| 245 | 20231116 | 152200 | 5151993260 | 6510 | 6510 | 6510 | 6500 | 1364 |
| 246 | 20231116 | 152100 | 5143118570 | 6510 | 6510 | 6520 | 6510 | 660 |
| 247 | 20231116 | 152000 | 5138821770 | 6510 | 6480 | 6510 | 6480 | 5017 |
| 248 | 20231116 | 151900 | 5106238030 | 6480 | 6480 | 6490 | 6470 | 1561 |
| 249 | 20231116 | 151800 | 5096119100 | 6480 | 6470 | 6480 | 6470 | 1795 |
| 250 | 20231116 | 151700 | 5084499940 | 6470 | 6480 | 6480 | 6470 | 1365 |
| 251 | 20231116 | 151600 | 5075664840 | 6480 | 6480 | 6480 | 6480 | 169 |
| 252 | 20231116 | 151500 | 5074569720 | 6480 | 6470 | 6480 | 6470 | 1185 |
| 253 | 20231116 | 151400 | 5066898210 | 6470 | 6460 | 6470 | 6460 | 9 |
| 254 | 20231116 | 151300 | 5066840060 | 6470 | 6470 | 6470 | 6450 | 1872 |
| 255 | 20231116 | 151200 | 5054741780 | 6460 | 6460 | 6470 | 6460 | 688 |
| 256 | 20231116 | 151100 | 5050293980 | 6470 | 6470 | 6480 | 6460 | 1967 |
| 257 | 20231116 | 151000 | 5037586350 | 6490 | 6460 | 6490 | 6460 | 2286 |
| 258 | 20231116 | 150900 | 5022800740 | 6470 | 6470 | 6490 | 6470 | 3236 |
| 259 | 20231116 | 150800 | 5001858120 | 6480 | 6470 | 6480 | 6460 | 4067 |
| 260 | 20231116 | 150700 | 4975563980 | 6480 | 6480 | 6480 | 6470 | 477 |
| 261 | 20231116 | 150600 | 4972477550 | 6480 | 6480 | 6480 | 6470 | 28 |
| 262 | 20231116 | 150500 | 4972296160 | 6480 | 6490 | 6490 | 6470 | 183 |
| 263 | 20231116 | 150400 | 4971110540 | 6490 | 6480 | 6490 | 6470 | 711 |
| 264 | 20231116 | 150300 | 4966504740 | 6480 | 6480 | 6480 | 6460 | 1301 |
| 265 | 20231116 | 150200 | 4958098060 | 6480 | 6480 | 6480 | 6470 | 861 |
| 266 | 20231116 | 150100 | 4952527030 | 6480 | 6470 | 6480 | 6470 | 1214 |
| 267 | 20231116 | 150000 | 4944672310 | 6480 | 6480 | 6490 | 6470 | 492 |
| 268 | 20231116 | 145900 | 4941485530 | 6490 | 6490 | 6490 | 6470 | 1385 |
| 269 | 20231116 | 145800 | 4932511330 | 6500 | 6500 | 6500 | 6490 | 207 |
| 270 | 20231116 | 145700 | 4931167850 | 6490 | 6500 | 6500 | 6490 | 48 |
| 271 | 20231116 | 145600 | 4930856230 | 6500 | 6490 | 6500 | 6490 | 437 |
| 272 | 20231116 | 145500 | 4928018080 | 6500 | 6490 | 6500 | 6490 | 595 |
| 273 | 20231116 | 145400 | 4924151800 | 6500 | 6490 | 6500 | 6490 | 319 |
| 274 | 20231116 | 145300 | 4922081230 | 6490 | 6490 | 6490 | 6480 | 1150 |
| 275 | 20231116 | 145200 | 4914617830 | 6490 | 6490 | 6490 | 6470 | 615 |
| 276 | 20231116 | 145100 | 4910638650 | 6490 | 6490 | 6490 | 6470 | 17 |
| 277 | 20231116 | 145000 | 4910528520 | 6470 | 6480 | 6490 | 6470 | 243 |
| 278 | 20231116 | 144900 | 4908954120 | 6480 | 6480 | 6480 | 6460 | 565 |
| 279 | 20231116 | 144800 | 4905299350 | 6480 | 6490 | 6490 | 6460 | 916 |
| 280 | 20231116 | 144700 | 4899374810 | 6490 | 6480 | 6490 | 6480 | 295 |
| 281 | 20231116 | 144600 | 4897462190 | 6490 | 6490 | 6490 | 6480 | 21 |
| 282 | 20231116 | 144500 | 4897325990 | 6490 | 6480 | 6490 | 6480 | 537 |
| 283 | 20231116 | 144400 | 4893844950 | 6470 | 6480 | 6480 | 6470 | 148 |
| 284 | 20231116 | 144300 | 4892886340 | 6480 | 6470 | 6480 | 6470 | 71 |
| 285 | 20231116 | 144200 | 4892426660 | 6480 | 6470 | 6480 | 6470 | 365 |
| 286 | 20231116 | 144100 | 4890065060 | 6480 | 6470 | 6490 | 6460 | 138 |
| 287 | 20231116 | 144000 | 4889173370 | 6490 | 6470 | 6490 | 6460 | 1694 |
| 288 | 20231116 | 143900 | 4878226830 | 6480 | 6480 | 6490 | 6480 | 481 |
| 289 | 20231116 | 143800 | 4875109940 | 6490 | 6480 | 6490 | 6470 | 208 |
| 290 | 20231116 | 143700 | 4873762450 | 6490 | 6480 | 6490 | 6480 | 10 |
| 291 | 20231116 | 143600 | 4873697640 | 6490 | 6480 | 6490 | 6460 | 2628 |
| 292 | 20231116 | 143500 | 4856690240 | 6470 | 6480 | 6480 | 6470 | 659 |
| 293 | 20231116 | 143400 | 4852426450 | 6470 | 6490 | 6490 | 6470 | 390 |
| 294 | 20231116 | 143300 | 4849903030 | 6470 | 6480 | 6490 | 6470 | 195 |
| 295 | 20231116 | 143200 | 4848639690 | 6490 | 6480 | 6490 | 6480 | 51 |
| 296 | 20231116 | 143100 | 4848309140 | 6490 | 6490 | 6490 | 6490 | 1 |
| 297 | 20231116 | 143000 | 4848302650 | 6490 | 6480 | 6490 | 6480 | 4 |
| 298 | 20231116 | 142900 | 4848276710 | 6490 | 6480 | 6490 | 6470 | 708 |
| 299 | 20231116 | 142800 | 4843689520 | 6480 | 6480 | 6480 | 6470 | 84 |
| 300 | 20231116 | 142700 | 4843145670 | 6480 | 6480 | 6480 | 6470 | 516 |
| 301 | 20231116 | 142600 | 4839802390 | 6480 | 6470 | 6490 | 6470 | 2272 |
| 302 | 20231116 | 142500 | 4825068210 | 6480 | 6470 | 6480 | 6460 | 216 |
| 303 | 20231116 | 142400 | 4823671580 | 6450 | 6470 | 6470 | 6450 | 985 |
| 304 | 20231116 | 142300 | 4817317260 | 6480 | 6460 | 6480 | 6450 | 4080 |
| 305 | 20231116 | 142200 | 4790984320 | 6460 | 6460 | 6470 | 6460 | 1369 |
| 306 | 20231116 | 142100 | 4782132470 | 6470 | 6460 | 6470 | 6460 | 208 |
| 307 | 20231116 | 142000 | 4780788770 | 6470 | 6460 | 6470 | 6460 | 636 |
| 308 | 20231116 | 141900 | 4776679220 | 6470 | 6480 | 6480 | 6460 | 399 |
| 309 | 20231116 | 141800 | 4774097590 | 6480 | 6480 | 6480 | 6480 | 22 |
| 310 | 20231116 | 141700 | 4773955030 | 6480 | 6470 | 6480 | 6470 | 136 |
| 311 | 20231116 | 141600 | 4773073760 | 6480 | 6460 | 6480 | 6460 | 481 |
| 312 | 20231116 | 141500 | 4769962370 | 6470 | 6470 | 6480 | 6460 | 450 |
| 313 | 20231116 | 141400 | 4767053780 | 6480 | 6480 | 6480 | 6470 | 510 |
| 314 | 20231116 | 141300 | 4763749400 | 6480 | 6480 | 6480 | 6470 | 313 |
| 315 | 20231116 | 141200 | 4761722520 | 6480 | 6470 | 6480 | 6460 | 1441 |
| 316 | 20231116 | 141100 | 4752404570 | 6470 | 6470 | 6480 | 6470 | 73 |
| 317 | 20231116 | 141000 | 4751932250 | 6470 | 6480 | 6480 | 6470 | 309 |
| 318 | 20231116 | 140900 | 4749932900 | 6480 | 6480 | 6480 | 6480 | 0 |
| 319 | 20231116 | 140800 | 4749932900 | 6480 | 6470 | 6480 | 6450 | 1085 |
| 320 | 20231116 | 140700 | 4742917680 | 6480 | 6480 | 6480 | 6460 | 578 |
| 321 | 20231116 | 140600 | 4739174810 | 6480 | 6470 | 6480 | 6470 | 546 |
| 322 | 20231116 | 140500 | 4735638620 | 6480 | 6480 | 6480 | 6480 | 110 |
| 323 | 20231116 | 140400 | 4734925820 | 6480 | 6470 | 6480 | 6470 | 565 |
| 324 | 20231116 | 140300 | 4731266230 | 6480 | 6470 | 6480 | 6450 | 638 |
| 325 | 20231116 | 140200 | 4727145430 | 6470 | 6470 | 6470 | 6450 | 147 |
| 326 | 20231116 | 140100 | 4726196210 | 6470 | 6460 | 6470 | 6430 | 3554 |
| 327 | 20231116 | 140000 | 4703284700 | 6460 | 6460 | 6470 | 6450 | 1236 |
| 328 | 20231116 | 135900 | 4695310870 | 6470 | 6470 | 6480 | 6450 | 984 |
| 329 | 20231116 | 135800 | 4688951810 | 6480 | 6490 | 6490 | 6470 | 59 |
| 330 | 20231116 | 135700 | 4688569640 | 6490 | 6480 | 6490 | 6470 | 118 |
| 331 | 20231116 | 135600 | 4687805810 | 6490 | 6480 | 6490 | 6460 | 1208 |
| 332 | 20231116 | 135500 | 4679979040 | 6490 | 6480 | 6490 | 6470 | 567 |
| 333 | 20231116 | 135400 | 4676308850 | 6490 | 6490 | 6490 | 6480 | 203 |
| 334 | 20231116 | 135300 | 4674993180 | 6490 | 6490 | 6490 | 6480 | 705 |
| 335 | 20231116 | 135200 | 4670420370 | 6490 | 6480 | 6490 | 6480 | 860 |
| 336 | 20231116 | 135100 | 4664846680 | 6480 | 6470 | 6490 | 6470 | 344 |
| 337 | 20231116 | 135000 | 4662617660 | 6470 | 6460 | 6480 | 6460 | 342 |
| 338 | 20231116 | 134900 | 4660405080 | 6470 | 6490 | 6490 | 6460 | 712 |
| 339 | 20231116 | 134800 | 4655803210 | 6470 | 6440 | 6500 | 6440 | 1512 |
| 340 | 20231116 | 134700 | 4646018550 | 6460 | 6450 | 6460 | 6440 | 2261 |
| 341 | 20231116 | 134600 | 4631455230 | 6450 | 6470 | 6470 | 6450 | 505 |
| 342 | 20231116 | 134500 | 4628197840 | 6460 | 6460 | 6460 | 6440 | 162 |
| 343 | 20231116 | 134400 | 4627151870 | 6450 | 6450 | 6460 | 6450 | 712 |
| 344 | 20231116 | 134300 | 4622558250 | 6460 | 6450 | 6470 | 6440 | 2183 |
| 345 | 20231116 | 134200 | 4608483830 | 6450 | 6460 | 6470 | 6450 | 520 |
| 346 | 20231116 | 134100 | 4605122000 | 6460 | 6450 | 6460 | 6430 | 1709 |
| 347 | 20231116 | 134000 | 4594107040 | 6450 | 6450 | 6450 | 6430 | 3726 |
| 348 | 20231116 | 133900 | 4570110070 | 6460 | 6440 | 6460 | 6440 | 1829 |
| 349 | 20231116 | 133800 | 4558326340 | 6450 | 6460 | 6470 | 6450 | 6872 |
| 350 | 20231116 | 133700 | 4513985770 | 6470 | 6470 | 6470 | 6460 | 4346 |
| 351 | 20231116 | 133600 | 4485900310 | 6470 | 6470 | 6470 | 6470 | 1424 |
| 352 | 20231116 | 133500 | 4476687030 | 6470 | 6480 | 6490 | 6470 | 4306 |
| 353 | 20231116 | 133400 | 4448815210 | 6480 | 6480 | 6490 | 6480 | 1597 |
| 354 | 20231116 | 133300 | 4438462550 | 6480 | 6480 | 6500 | 6480 | 545 |
| 355 | 20231116 | 133200 | 4434928390 | 6490 | 6500 | 6500 | 6480 | 737 |
| 356 | 20231116 | 133100 | 4430147140 | 6510 | 6500 | 6510 | 6490 | 2163 |
| 357 | 20231116 | 133000 | 4416094250 | 6510 | 6510 | 6510 | 6500 | 322 |
| 358 | 20231116 | 132900 | 4414000080 | 6500 | 6500 | 6510 | 6500 | 319 |
| 359 | 20231116 | 132800 | 4411926450 | 6510 | 6500 | 6510 | 6500 | 191 |
| 360 | 20231116 | 132700 | 4410684920 | 6500 | 6510 | 6510 | 6500 | 88 |
| 361 | 20231116 | 132600 | 4410112480 | 6510 | 6500 | 6510 | 6500 | 1097 |
| 362 | 20231116 | 132500 | 4402981880 | 6510 | 6500 | 6510 | 6500 | 542 |
| 363 | 20231116 | 132400 | 4399458520 | 6510 | 6500 | 6510 | 6490 | 1142 |
| 364 | 20231116 | 132300 | 4392035560 | 6510 | 6490 | 6510 | 6490 | 286 |
| 365 | 20231116 | 132200 | 4390178210 | 6500 | 6500 | 6500 | 6490 | 1449 |
| 366 | 20231116 | 132100 | 4380772230 | 6500 | 6500 | 6500 | 6490 | 332 |
| 367 | 20231116 | 132000 | 4378614640 | 6510 | 6500 | 6510 | 6490 | 295 |
| 368 | 20231116 | 131900 | 4376697570 | 6490 | 6490 | 6500 | 6480 | 625 |
| 369 | 20231116 | 131800 | 4372637580 | 6500 | 6500 | 6500 | 6480 | 1202 |
| 370 | 20231116 | 131700 | 4364845740 | 6480 | 6510 | 6510 | 6480 | 1322 |
| 371 | 20231116 | 131600 | 4356272780 | 6520 | 6520 | 6520 | 6490 | 757 |
| 372 | 20231116 | 131500 | 4351357140 | 6500 | 6500 | 6500 | 6490 | 226 |
| 373 | 20231116 | 131400 | 4349889860 | 6520 | 6500 | 6520 | 6490 | 213 |
| 374 | 20231116 | 131300 | 4348507050 | 6520 | 6500 | 6520 | 6500 | 11 |
| 375 | 20231116 | 131200 | 4348435530 | 6520 | 6490 | 6520 | 6490 | 1266 |
| 376 | 20231116 | 131100 | 4340219120 | 6480 | 6500 | 6500 | 6480 | 3021 |
| 377 | 20231116 | 131000 | 4320638870 | 6520 | 6520 | 6520 | 6490 | 3 |
| 378 | 20231116 | 130900 | 4320619340 | 6480 | 6520 | 6520 | 6480 | 910 |
| 379 | 20231116 | 130800 | 4314715520 | 6510 | 6510 | 6520 | 6490 | 2386 |
| 380 | 20231116 | 130700 | 4299201560 | 6500 | 6500 | 6510 | 6490 | 2222 |
| 381 | 20231116 | 130600 | 4284776360 | 6490 | 6490 | 6500 | 6490 | 427 |
| 382 | 20231116 | 130500 | 4282004960 | 6490 | 6500 | 6500 | 6490 | 90 |
| 383 | 20231116 | 130400 | 4281420830 | 6510 | 6490 | 6510 | 6490 | 348 |
| 384 | 20231116 | 130300 | 4279161610 | 6500 | 6500 | 6500 | 6490 | 592 |
| 385 | 20231116 | 130200 | 4275318420 | 6510 | 6510 | 6510 | 6510 | 4 |
| 386 | 20231116 | 130100 | 4275292380 | 6500 | 6500 | 6510 | 6500 | 491 |
| 387 | 20231116 | 130000 | 4272100850 | 6510 | 6510 | 6510 | 6510 | 3 |
| 388 | 20231116 | 125900 | 4272081320 | 6510 | 6490 | 6510 | 6490 | 163 |
| 389 | 20231116 | 125800 | 4271022210 | 6500 | 6500 | 6500 | 6490 | 64 |
| 390 | 20231116 | 125700 | 4270606540 | 6500 | 6510 | 6510 | 6490 | 1690 |
| 391 | 20231116 | 125600 | 4259624210 | 6510 | 6530 | 6530 | 6510 | 276 |
| 392 | 20231116 | 125500 | 4257826350 | 6520 | 6520 | 6530 | 6520 | 1270 |
| 393 | 20231116 | 125400 | 4249545930 | 6530 | 6520 | 6530 | 6520 | 606 |
| 394 | 20231116 | 125300 | 4245592150 | 6520 | 6510 | 6520 | 6500 | 863 |
| 395 | 20231116 | 125200 | 4239980930 | 6510 | 6500 | 6520 | 6500 | 196 |
| 396 | 20231116 | 125100 | 4238706490 | 6500 | 6490 | 6520 | 6490 | 990 |
| 397 | 20231116 | 125000 | 4232273450 | 6480 | 6480 | 6500 | 6480 | 811 |
| 398 | 20231116 | 124900 | 4227014560 | 6490 | 6490 | 6500 | 6470 | 3669 |
| 399 | 20231116 | 124800 | 4203228160 | 6490 | 6500 | 6500 | 6490 | 3831 |
| 400 | 20231116 | 124700 | 4178359030 | 6510 | 6500 | 6510 | 6490 | 247 |
| 401 | 20231116 | 124600 | 4176755320 | 6490 | 6510 | 6510 | 6490 | 189 |
| 402 | 20231116 | 124500 | 4175526870 | 6520 | 6500 | 6520 | 6500 | 128 |
| 403 | 20231116 | 124400 | 4174693160 | 6520 | 6500 | 6520 | 6500 | 961 |
| 404 | 20231116 | 124300 | 4168446580 | 6520 | 6520 | 6520 | 6500 | 122 |
| 405 | 20231116 | 124200 | 4167652520 | 6500 | 6500 | 6520 | 6490 | 2349 |
| 406 | 20231116 | 124100 | 4152388220 | 6510 | 6510 | 6530 | 6510 | 1018 |
| 407 | 20231116 | 124000 | 4145759130 | 6510 | 6510 | 6530 | 6510 | 114 |
| 408 | 20231116 | 123900 | 4145014970 | 6530 | 6530 | 6530 | 6500 | 216 |
| 409 | 20231116 | 123800 | 4143610160 | 6500 | 6510 | 6530 | 6500 | 555 |
| 410 | 20231116 | 123700 | 4139993040 | 6510 | 6520 | 6530 | 6510 | 324 |
| 411 | 20231116 | 123600 | 4137880710 | 6520 | 6500 | 6520 | 6500 | 434 |
| 412 | 20231116 | 123500 | 4135055320 | 6510 | 6510 | 6510 | 6500 | 594 |
| 413 | 20231116 | 123400 | 4131194230 | 6500 | 6500 | 6500 | 6490 | 1697 |
| 414 | 20231116 | 123300 | 4120172550 | 6490 | 6500 | 6510 | 6490 | 696 |
| 415 | 20231116 | 123200 | 4115652600 | 6500 | 6510 | 6510 | 6500 | 166 |
| 416 | 20231116 | 123100 | 4114572580 | 6510 | 6500 | 6510 | 6500 | 341 |
| 417 | 20231116 | 123000 | 4112356070 | 6510 | 6510 | 6510 | 6490 | 394 |
| 418 | 20231116 | 122900 | 4109792090 | 6510 | 6500 | 6510 | 6490 | 799 |
| 419 | 20231116 | 122800 | 4104604420 | 6500 | 6470 | 6500 | 6470 | 235 |
| 420 | 20231116 | 122700 | 4103083010 | 6470 | 6490 | 6520 | 6470 | 4555 |
| 421 | 20231116 | 122600 | 4073551510 | 6520 | 6530 | 6530 | 6480 | 4056 |
| 422 | 20231116 | 122500 | 4047230900 | 6530 | 6530 | 6540 | 6500 | 2254 |
| 423 | 20231116 | 122400 | 4032558120 | 6540 | 6530 | 6540 | 6520 | 214 |
| 424 | 20231116 | 122300 | 4031161000 | 6540 | 6510 | 6540 | 6510 | 916 |
| 425 | 20231116 | 122200 | 4025194690 | 6520 | 6510 | 6520 | 6500 | 2882 |
| 426 | 20231116 | 122100 | 4006452090 | 6520 | 6520 | 6520 | 6510 | 65 |
| 427 | 20231116 | 122000 | 4006028730 | 6520 | 6510 | 6520 | 6510 | 769 |
| 428 | 20231116 | 121900 | 4001022460 | 6520 | 6520 | 6530 | 6510 | 2797 |
| 429 | 20231116 | 121800 | 3982787810 | 6540 | 6520 | 6550 | 6520 | 146 |
| 430 | 20231116 | 121700 | 3981835730 | 6510 | 6520 | 6550 | 6510 | 1344 |
| 431 | 20231116 | 121600 | 3973058200 | 6520 | 6550 | 6550 | 6520 | 991 |
| 432 | 20231116 | 121500 | 3966595380 | 6520 | 6550 | 6550 | 6520 | 987 |
| 433 | 20231116 | 121400 | 3960150960 | 6550 | 6540 | 6550 | 6540 | 198 |
| 434 | 20231116 | 121300 | 3958855270 | 6540 | 6540 | 6540 | 6530 | 69 |
| 435 | 20231116 | 121200 | 3958404650 | 6540 | 6540 | 6540 | 6530 | 623 |
| 436 | 20231116 | 121100 | 3954330700 | 6540 | 6530 | 6540 | 6530 | 108 |
| 437 | 20231116 | 121000 | 3953625390 | 6530 | 6530 | 6530 | 6520 | 457 |
| 438 | 20231116 | 120900 | 3950641620 | 6510 | 6530 | 6530 | 6510 | 242 |
| 439 | 20231116 | 120800 | 3949066050 | 6530 | 6530 | 6530 | 6530 | 51 |
| 440 | 20231116 | 120700 | 3948733020 | 6510 | 6510 | 6520 | 6510 | 2662 |
| 441 | 20231116 | 120600 | 3931392940 | 6510 | 6520 | 6530 | 6510 | 535 |
| 442 | 20231116 | 120500 | 3927908810 | 6530 | 6530 | 6530 | 6510 | 632 |
| 443 | 20231116 | 120400 | 3923790140 | 6510 | 6530 | 6540 | 6510 | 917 |
| 444 | 20231116 | 120300 | 3917808340 | 6530 | 6520 | 6530 | 6520 | 240 |
| 445 | 20231116 | 120200 | 3916241520 | 6520 | 6520 | 6520 | 6520 | 1124 |
| 446 | 20231116 | 120100 | 3908913040 | 6520 | 6530 | 6530 | 6520 | 914 |
| 447 | 20231116 | 120000 | 3902953300 | 6530 | 6530 | 6530 | 6520 | 134 |
| 448 | 20231116 | 115900 | 3902078390 | 6540 | 6540 | 6540 | 6540 | 28 |
| 449 | 20231116 | 115800 | 3901895270 | 6540 | 6540 | 6540 | 6540 | 41 |
| 450 | 20231116 | 115700 | 3901627130 | 6540 | 6540 | 6540 | 6540 | 668 |
| 451 | 20231116 | 115600 | 3897258410 | 6530 | 6510 | 6530 | 6510 | 520 |
| 452 | 20231116 | 115500 | 3893870400 | 6510 | 6520 | 6520 | 6510 | 252 |
| 453 | 20231116 | 115400 | 3892227650 | 6520 | 6530 | 6530 | 6520 | 776 |
| 454 | 20231116 | 115300 | 3887160940 | 6530 | 6520 | 6540 | 6480 | 13095 |
| 455 | 20231116 | 115200 | 3802031430 | 6510 | 6540 | 6560 | 6510 | 7414 |
| 456 | 20231116 | 115100 | 3753698070 | 6540 | 6540 | 6540 | 6540 | 217 |
| 457 | 20231116 | 115000 | 3752278890 | 6540 | 6540 | 6540 | 6540 | 600 |
| 458 | 20231116 | 114900 | 3748354890 | 6540 | 6540 | 6540 | 6540 | 448 |
| 459 | 20231116 | 114800 | 3745424970 | 6560 | 6560 | 6560 | 6560 | 640 |
| 460 | 20231116 | 114700 | 3741226570 | 6560 | 6560 | 6560 | 6540 | 1896 |
| 461 | 20231116 | 114600 | 3728808790 | 6560 | 6570 | 6570 | 6540 | 866 |
| 462 | 20231116 | 114500 | 3723136760 | 6570 | 6570 | 6580 | 6530 | 6274 |
| 463 | 20231116 | 114400 | 3682065560 | 6580 | 6580 | 6580 | 6560 | 228 |
| 464 | 20231116 | 114300 | 3680568300 | 6580 | 6590 | 6590 | 6580 | 12 |
| 465 | 20231116 | 114200 | 3680489240 | 6600 | 6600 | 6600 | 6600 | 224 |
| 466 | 20231116 | 114100 | 3679010840 | 6580 | 6590 | 6600 | 6560 | 1268 |
| 467 | 20231116 | 114000 | 3670656650 | 6590 | 6580 | 6590 | 6570 | 490 |
| 468 | 20231116 | 113900 | 3667432800 | 6580 | 6580 | 6580 | 6560 | 284 |
| 469 | 20231116 | 113800 | 3665564630 | 6580 | 6580 | 6580 | 6550 | 306 |
| 470 | 20231116 | 113700 | 3663559700 | 6550 | 6550 | 6580 | 6540 | 466 |
| 471 | 20231116 | 113600 | 3660509930 | 6580 | 6580 | 6580 | 6540 | 2915 |
| 472 | 20231116 | 113500 | 3641428770 | 6560 | 6600 | 6600 | 6560 | 2335 |
| 473 | 20231116 | 113400 | 3626083330 | 6590 | 6600 | 6600 | 6590 | 1642 |
| 474 | 20231116 | 113300 | 3615261620 | 6600 | 6600 | 6600 | 6600 | 406 |
| 475 | 20231116 | 113200 | 3612582020 | 6600 | 6600 | 6610 | 6590 | 682 |
| 476 | 20231116 | 113100 | 3608085210 | 6600 | 6580 | 6610 | 6580 | 3815 |
| 477 | 20231116 | 113000 | 3582922330 | 6580 | 6570 | 6590 | 6570 | 1299 |
| 478 | 20231116 | 112900 | 3574376650 | 6570 | 6550 | 6570 | 6550 | 210 |
| 479 | 20231116 | 112800 | 3572999170 | 6570 | 6570 | 6570 | 6550 | 1636 |
| 480 | 20231116 | 112700 | 3562263390 | 6580 | 6600 | 6600 | 6580 | 142 |
| 481 | 20231116 | 112600 | 3561327790 | 6600 | 6590 | 6600 | 6570 | 4889 |
| 482 | 20231116 | 112500 | 3529141730 | 6590 | 6570 | 6590 | 6570 | 2872 |
| 483 | 20231116 | 112400 | 3510244270 | 6570 | 6560 | 6570 | 6550 | 114 |
| 484 | 20231116 | 112300 | 3509496320 | 6570 | 6560 | 6570 | 6550 | 2404 |
| 485 | 20231116 | 112200 | 3493724010 | 6560 | 6540 | 6560 | 6520 | 1667 |
| 486 | 20231116 | 112100 | 3482826170 | 6550 | 6540 | 6560 | 6520 | 1221 |
| 487 | 20231116 | 112000 | 3474850040 | 6560 | 6560 | 6560 | 6550 | 25 |
| 488 | 20231116 | 111900 | 3474686080 | 6560 | 6540 | 6560 | 6530 | 1059 |
| 489 | 20231116 | 111800 | 3467748190 | 6550 | 6530 | 6560 | 6520 | 1954 |
| 490 | 20231116 | 111700 | 3455002210 | 6560 | 6530 | 6560 | 6520 | 1202 |
| 491 | 20231116 | 111600 | 3447156000 | 6550 | 6530 | 6550 | 6520 | 2360 |
| 492 | 20231116 | 111500 | 3431757500 | 6540 | 6560 | 6560 | 6530 | 706 |
| 493 | 20231116 | 111400 | 3427139690 | 6560 | 6550 | 6560 | 6540 | 1347 |
| 494 | 20231116 | 111300 | 3418327520 | 6550 | 6540 | 6550 | 6540 | 199 |
| 495 | 20231116 | 111200 | 3417025880 | 6530 | 6510 | 6540 | 6510 | 767 |
| 496 | 20231116 | 111100 | 3412015750 | 6510 | 6530 | 6550 | 6510 | 1347 |
| 497 | 20231116 | 111000 | 3403234600 | 6540 | 6530 | 6540 | 6510 | 1253 |
| 498 | 20231116 | 110900 | 3395052770 | 6510 | 6500 | 6510 | 6460 | 4638 |
| 499 | 20231116 | 110800 | 3364921500 | 6500 | 6570 | 6570 | 6450 | 42060 |
| 500 | 20231116 | 110700 | 3091505680 | 6560 | 6580 | 6590 | 6560 | 302 |
| 501 | 20231116 | 110600 | 3089522000 | 6590 | 6590 | 6590 | 6560 | 836 |
| 502 | 20231116 | 110500 | 3084035460 | 6550 | 6590 | 6590 | 6550 | 1427 |
| 503 | 20231116 | 110400 | 3074676030 | 6590 | 6570 | 6590 | 6560 | 2968 |
| 504 | 20231116 | 110300 | 3055202760 | 6570 | 6590 | 6590 | 6570 | 4495 |
| 505 | 20231116 | 110200 | 3025641760 | 6590 | 6600 | 6600 | 6580 | 3836 |
| 506 | 20231116 | 110100 | 3000368500 | 6590 | 6600 | 6610 | 6590 | 847 |
| 507 | 20231116 | 110000 | 2994779810 | 6610 | 6590 | 6610 | 6590 | 295 |
| 508 | 20231116 | 105900 | 2992835150 | 6600 | 6600 | 6610 | 6590 | 1403 |
| 509 | 20231116 | 105800 | 2983588340 | 6590 | 6610 | 6610 | 6590 | 2188 |
| 510 | 20231116 | 105700 | 2969162610 | 6600 | 6590 | 6610 | 6590 | 599 |
| 511 | 20231116 | 105600 | 2965213280 | 6600 | 6600 | 6600 | 6590 | 1233 |
| 512 | 20231116 | 105500 | 2957085050 | 6590 | 6610 | 6610 | 6590 | 2615 |
| 513 | 20231116 | 105400 | 2939833650 | 6630 | 6630 | 6630 | 6600 | 218 |
| 514 | 20231116 | 105300 | 2938391380 | 6600 | 6590 | 6630 | 6590 | 7345 |
| 515 | 20231116 | 105200 | 2889850460 | 6600 | 6600 | 6610 | 6590 | 6280 |
| 516 | 20231116 | 105100 | 2848428270 | 6610 | 6600 | 6630 | 6600 | 1745 |
| 517 | 20231116 | 105000 | 2836896570 | 6600 | 6620 | 6620 | 6600 | 2985 |
| 518 | 20231116 | 104900 | 2817182740 | 6620 | 6620 | 6630 | 6610 | 1840 |
| 519 | 20231116 | 104800 | 2805016030 | 6610 | 6650 | 6650 | 6610 | 3460 |
| 520 | 20231116 | 104700 | 2782109420 | 6640 | 6640 | 6660 | 6630 | 4057 |
| 521 | 20231116 | 104600 | 2755166720 | 6640 | 6640 | 6640 | 6630 | 810 |
| 522 | 20231116 | 104500 | 2749793890 | 6630 | 6630 | 6630 | 6610 | 3768 |
| 523 | 20231116 | 104400 | 2724836620 | 6630 | 6630 | 6630 | 6610 | 1367 |
| 524 | 20231116 | 104300 | 2715786590 | 6630 | 6640 | 6640 | 6630 | 1935 |
| 525 | 20231116 | 104200 | 2702957340 | 6630 | 6620 | 6640 | 6600 | 5715 |
| 526 | 20231116 | 104100 | 2665148020 | 6620 | 6610 | 6620 | 6610 | 1768 |
| 527 | 20231116 | 104000 | 2653451620 | 6610 | 6610 | 6620 | 6600 | 5042 |
| 528 | 20231116 | 103900 | 2620138160 | 6610 | 6590 | 6640 | 6580 | 16159 |
| 529 | 20231116 | 103800 | 2513334850 | 6590 | 6560 | 6590 | 6550 | 6298 |
| 530 | 20231116 | 103700 | 2471987310 | 6560 | 6560 | 6580 | 6550 | 832 |
| 531 | 20231116 | 103600 | 2466528260 | 6560 | 6590 | 6590 | 6550 | 4834 |
| 532 | 20231116 | 103500 | 2434780980 | 6590 | 6590 | 6600 | 6590 | 1246 |
| 533 | 20231116 | 103400 | 2426563880 | 6590 | 6580 | 6600 | 6580 | 6116 |
| 534 | 20231116 | 103300 | 2386281170 | 6580 | 6610 | 6620 | 6580 | 4608 |
| 535 | 20231116 | 103200 | 2355882280 | 6610 | 6610 | 6610 | 6600 | 541 |
| 536 | 20231116 | 103100 | 2352311520 | 6620 | 6620 | 6630 | 6590 | 4784 |
| 537 | 20231116 | 103000 | 2320683620 | 6630 | 6600 | 6640 | 6600 | 3212 |
| 538 | 20231116 | 102900 | 2299452510 | 6590 | 6570 | 6590 | 6540 | 9731 |
| 539 | 20231116 | 102800 | 2235647410 | 6590 | 6620 | 6620 | 6570 | 6833 |
| 540 | 20231116 | 102700 | 2190629670 | 6620 | 6660 | 6660 | 6600 | 14867 |
| 541 | 20231116 | 102600 | 2092152290 | 6660 | 6580 | 6760 | 6580 | 72730 |
| 542 | 20231116 | 102500 | 1606385550 | 6570 | 6550 | 6580 | 6550 | 3240 |
| 543 | 20231116 | 102400 | 1585098310 | 6570 | 6550 | 6570 | 6540 | 1842 |
| 544 | 20231116 | 102300 | 1573025870 | 6550 | 6560 | 6570 | 6550 | 2118 |
| 545 | 20231116 | 102200 | 1559133210 | 6550 | 6540 | 6560 | 6520 | 2481 |
| 546 | 20231116 | 102100 | 1542896950 | 6540 | 6530 | 6550 | 6520 | 4520 |
| 547 | 20231116 | 102000 | 1513394180 | 6540 | 6540 | 6550 | 6530 | 2172 |
| 548 | 20231116 | 101900 | 1499197830 | 6540 | 6530 | 6540 | 6520 | 2280 |
| 549 | 20231116 | 101800 | 1484307850 | 6540 | 6570 | 6570 | 6530 | 7889 |
| 550 | 20231116 | 101700 | 1432695030 | 6570 | 6560 | 6570 | 6540 | 1488 |
| 551 | 20231116 | 101600 | 1422940960 | 6560 | 6550 | 6570 | 6540 | 2570 |
| 552 | 20231116 | 101500 | 1406104980 | 6540 | 6530 | 6560 | 6520 | 2591 |
| 553 | 20231116 | 101400 | 1389162850 | 6550 | 6560 | 6580 | 6530 | 6853 |
| 554 | 20231116 | 101300 | 1344259220 | 6560 | 6520 | 6560 | 6520 | 7231 |
| 555 | 20231116 | 101200 | 1296941510 | 6530 | 6510 | 6530 | 6500 | 5096 |
| 556 | 20231116 | 101100 | 1263767770 | 6510 | 6520 | 6520 | 6500 | 3723 |
| 557 | 20231116 | 101000 | 1239535090 | 6520 | 6510 | 6530 | 6500 | 5893 |
| 558 | 20231116 | 100900 | 1201191160 | 6510 | 6500 | 6540 | 6490 | 6183 |
| 559 | 20231116 | 100800 | 1160908890 | 6520 | 6500 | 6520 | 6480 | 12490 |
| 560 | 20231116 | 100700 | 1079782350 | 6520 | 6540 | 6540 | 6480 | 12858 |
| 561 | 20231116 | 100600 | 996281130 | 6540 | 6560 | 6580 | 6500 | 12780 |
| 562 | 20231116 | 100500 | 912861990 | 6560 | 6530 | 6560 | 6500 | 15307 |
| 563 | 20231116 | 100400 | 813078480 | 6530 | 6540 | 6570 | 6500 | 13896 |
| 564 | 20231116 | 100300 | 722342960 | 6580 | 6570 | 6590 | 6530 | 12949 |
| 565 | 20231116 | 100200 | 637523880 | 6570 | 6550 | 6590 | 6530 | 15774 |
| 566 | 20231116 | 100100 | 534122320 | 6550 | 6580 | 6610 | 6520 | 14645 |
| 567 | 20231116 | 100000 | 437922650 | 6590 | 6520 | 6600 | 6470 | 65349 |