26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 183700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 35449 |
| 3 | 20231116 | 183600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 4 | 20231116 | 183500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 5 | 20231116 | 183400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 6 | 20231116 | 183300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 7 | 20231116 | 183200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 8 | 20231116 | 183100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 9 | 20231116 | 183000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 10 | 20231116 | 182900 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 11 | 20231116 | 182800 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 12 | 20231116 | 182700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 13 | 20231116 | 182600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 14 | 20231116 | 182500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 15 | 20231116 | 182400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 16 | 20231116 | 182300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 17 | 20231116 | 182200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 18 | 20231116 | 182100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 19 | 20231116 | 182000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 20 | 20231116 | 181900 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 21 | 20231116 | 181800 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 22 | 20231116 | 181700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 23 | 20231116 | 181600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 24 | 20231116 | 181500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 25 | 20231116 | 181400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 26 | 20231116 | 181300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 27 | 20231116 | 181200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 28 | 20231116 | 181100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 29 | 20231116 | 181000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 30 | 20231116 | 180900 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 31 | 20231116 | 180800 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 32 | 20231116 | 180700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 35449 |
| 33 | 20231116 | 180600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 34 | 20231116 | 180500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 35 | 20231116 | 180400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 36 | 20231116 | 180300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 37 | 20231116 | 180200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 38 | 20231116 | 180100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 39 | 20231116 | 180000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 40 | 20231116 | 175900 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 41 | 20231116 | 175800 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 42 | 20231116 | 175700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 43 | 20231116 | 175600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 44 | 20231116 | 175500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 45 | 20231116 | 175400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 46 | 20231116 | 175300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 47 | 20231116 | 175200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 48 | 20231116 | 175100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 49 | 20231116 | 175000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 50 | 20231116 | 174900 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 51 | 20231116 | 174800 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 52 | 20231116 | 174700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 53 | 20231116 | 174600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 54 | 20231116 | 174500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 55 | 20231116 | 174400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 56 | 20231116 | 174300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 57 | 20231116 | 174200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 58 | 20231116 | 174100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 59 | 20231116 | 174000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 60 | 20231116 | 173900 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 61 | 20231116 | 173800 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 62 | 20231116 | 173700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 35449 |
| 63 | 20231116 | 173600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 64 | 20231116 | 173500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 65 | 20231116 | 173400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 66 | 20231116 | 173300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 67 | 20231116 | 173200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 68 | 20231116 | 173100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 69 | 20231116 | 173000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 70 | 20231116 | 172900 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 71 | 20231116 | 172800 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 72 | 20231116 | 172700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 73 | 20231116 | 172600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 74 | 20231116 | 172500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 75 | 20231116 | 172400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 76 | 20231116 | 172300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 77 | 20231116 | 172200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 78 | 20231116 | 172100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 79 | 20231116 | 172000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 80 | 20231116 | 171900 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 81 | 20231116 | 171800 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 82 | 20231116 | 171700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 83 | 20231116 | 171600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 84 | 20231116 | 171500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 85 | 20231116 | 171400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 86 | 20231116 | 171300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 87 | 20231116 | 171200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 88 | 20231116 | 171100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 89 | 20231116 | 171000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 90 | 20231116 | 170900 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 91 | 20231116 | 170800 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 92 | 20231116 | 170700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 35449 |
| 93 | 20231116 | 170600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 94 | 20231116 | 170500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 95 | 20231116 | 170400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 96 | 20231116 | 170300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 97 | 20231116 | 170200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 98 | 20231116 | 170100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 99 | 20231116 | 170000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 100 | 20231116 | 165900 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 101 | 20231116 | 165800 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 102 | 20231116 | 165700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 103 | 20231116 | 165600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 104 | 20231116 | 165500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 105 | 20231116 | 165400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 106 | 20231116 | 165300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 107 | 20231116 | 165200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 108 | 20231116 | 165100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 109 | 20231116 | 165000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 110 | 20231116 | 164900 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 111 | 20231116 | 164800 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 112 | 20231116 | 164700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 113 | 20231116 | 164600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 114 | 20231116 | 164500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 115 | 20231116 | 164400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 116 | 20231116 | 164300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 117 | 20231116 | 164200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 118 | 20231116 | 164100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 119 | 20231116 | 164000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 120 | 20231116 | 163900 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 121 | 20231116 | 163800 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 122 | 20231116 | 163700 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 35449 |
| 123 | 20231116 | 163600 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 124 | 20231116 | 163500 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 125 | 20231116 | 163400 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 126 | 20231116 | 163300 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 127 | 20231116 | 163200 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 128 | 20231116 | 163100 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 129 | 20231116 | 163000 | 8662175740 | 5400 | 5400 | 5400 | 5400 | 35449 |
| 130 | 20231116 | 162900 | 8470751140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 131 | 20231116 | 162800 | 8470751140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 132 | 20231116 | 162700 | 8470751140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 133 | 20231116 | 162600 | 8470751140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 134 | 20231116 | 162500 | 8470751140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 135 | 20231116 | 162400 | 8470751140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 136 | 20231116 | 162300 | 8470751140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 137 | 20231116 | 162200 | 8470751140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 138 | 20231116 | 162100 | 8470751140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 139 | 20231116 | 162000 | 8470751140 | 5400 | 5400 | 5400 | 5400 | 0 |
| 140 | 20231116 | 161900 | 8470751140 | 5400 | 5390 | 5400 | 5380 | 8137 |
| 141 | 20231116 | 161800 | 8426902050 | 5390 | 5380 | 5400 | 5380 | 5318 |
| 142 | 20231116 | 161700 | 8398205570 | 5370 | 5390 | 5390 | 5370 | 6892 |
| 143 | 20231116 | 161600 | 8361092860 | 5390 | 5390 | 5400 | 5390 | 4300 |
| 144 | 20231116 | 161500 | 8337907640 | 5390 | 5380 | 5400 | 5370 | 7667 |
| 145 | 20231116 | 161400 | 8296621740 | 5390 | 5380 | 5390 | 5380 | 6337 |
| 146 | 20231116 | 161300 | 8262511910 | 5380 | 5390 | 5390 | 5380 | 3383 |
| 147 | 20231116 | 161200 | 8244290510 | 5390 | 5380 | 5390 | 5380 | 3821 |
| 148 | 20231116 | 161100 | 8223714740 | 5370 | 5410 | 5410 | 5370 | 10726 |
| 149 | 20231116 | 161000 | 8165813790 | 5410 | 5390 | 5420 | 5390 | 17206 |
| 150 | 20231116 | 160900 | 8072783930 | 5390 | 5390 | 5400 | 5380 | 7316 |
| 151 | 20231116 | 160800 | 8033358580 | 5390 | 5370 | 5390 | 5370 | 5460 |
| 152 | 20231116 | 160700 | 8003995960 | 5370 | 5350 | 5370 | 5340 | 6040 |
| 153 | 20231116 | 160600 | 7971642560 | 5350 | 5330 | 5360 | 5320 | 10295 |
| 154 | 20231116 | 160500 | 7916744640 | 5330 | 5330 | 5340 | 5320 | 13382 |
| 155 | 20231116 | 160400 | 7845496620 | 5330 | 5370 | 5370 | 5330 | 6188 |
| 156 | 20231116 | 160300 | 7812418300 | 5370 | 5350 | 5380 | 5350 | 7425 |
| 157 | 20231116 | 160200 | 7772621170 | 5360 | 5370 | 5380 | 5360 | 4455 |
| 158 | 20231116 | 160100 | 7748700170 | 5370 | 5340 | 5380 | 5340 | 10124 |
| 159 | 20231116 | 160000 | 7694546620 | 5340 | 5390 | 5390 | 5340 | 18137 |
| 160 | 20231116 | 155900 | 7597350220 | 5390 | 5400 | 5410 | 5390 | 6615 |
| 161 | 20231116 | 155800 | 7561647290 | 5390 | 5370 | 5390 | 5350 | 21133 |
| 162 | 20231116 | 155700 | 7448203640 | 5370 | 5390 | 5410 | 5370 | 17693 |
| 163 | 20231116 | 155600 | 7352771840 | 5400 | 5390 | 5420 | 5390 | 9085 |
| 164 | 20231116 | 155500 | 7303673080 | 5390 | 5410 | 5430 | 5390 | 12203 |
| 165 | 20231116 | 155400 | 7237608520 | 5420 | 5430 | 5430 | 5400 | 16247 |
| 166 | 20231116 | 155300 | 7149745210 | 5420 | 5450 | 5460 | 5410 | 48837 |
| 167 | 20231116 | 155200 | 6884217900 | 5450 | 5360 | 5450 | 5350 | 41929 |
| 168 | 20231116 | 155100 | 6657169900 | 5350 | 5390 | 5390 | 5330 | 29709 |
| 169 | 20231116 | 155000 | 6498060240 | 5380 | 5400 | 5410 | 5380 | 21439 |
| 170 | 20231116 | 154900 | 6382403180 | 5410 | 5410 | 5420 | 5370 | 42287 |
| 171 | 20231116 | 154800 | 6154509580 | 5410 | 5430 | 5440 | 5410 | 106834 |
| 172 | 20231116 | 154700 | 5575213700 | 5430 | 5340 | 5430 | 5330 | 118158 |
| 173 | 20231116 | 154600 | 4938420320 | 5340 | 5350 | 5390 | 5300 | 72750 |
| 174 | 20231116 | 154500 | 4549120770 | 5350 | 5250 | 5350 | 5240 | 40517 |
| 175 | 20231116 | 154400 | 4333946830 | 5250 | 5250 | 5260 | 5250 | 1615 |
| 176 | 20231116 | 154300 | 4325467880 | 5250 | 5240 | 5250 | 5240 | 1062 |
| 177 | 20231116 | 154200 | 4319900430 | 5250 | 5240 | 5250 | 5240 | 64 |
| 178 | 20231116 | 154100 | 4319564440 | 5240 | 5230 | 5250 | 5230 | 1685 |
| 179 | 20231116 | 154000 | 4310736890 | 5230 | 5230 | 5240 | 5230 | 2525 |
| 180 | 20231116 | 153900 | 4297506920 | 5220 | 5230 | 5230 | 5220 | 600 |
| 181 | 20231116 | 153800 | 4294372950 | 5220 | 5220 | 5240 | 5220 | 941 |
| 182 | 20231116 | 153700 | 4289452730 | 5220 | 5220 | 5230 | 5220 | 94 |
| 183 | 20231116 | 153600 | 4288962000 | 5220 | 5220 | 5230 | 5220 | 750 |
| 184 | 20231116 | 153500 | 4285042500 | 5230 | 5230 | 5230 | 5230 | 442 |
| 185 | 20231116 | 153400 | 4282730840 | 5240 | 5230 | 5240 | 5230 | 1674 |
| 186 | 20231116 | 153300 | 4273966900 | 5230 | 5210 | 5230 | 5210 | 251 |
| 187 | 20231116 | 153200 | 4272656570 | 5210 | 5210 | 5210 | 5210 | 8 |
| 188 | 20231116 | 153100 | 4272614890 | 5210 | 5220 | 5220 | 5210 | 905 |
| 189 | 20231116 | 153000 | 4267890800 | 5220 | 5210 | 5220 | 5210 | 599 |
| 190 | 20231116 | 152900 | 4264767020 | 5210 | 5220 | 5220 | 5210 | 781 |
| 191 | 20231116 | 152800 | 4260695860 | 5220 | 5230 | 5240 | 5220 | 1098 |
| 192 | 20231116 | 152700 | 4254963340 | 5220 | 5220 | 5230 | 5220 | 239 |
| 193 | 20231116 | 152600 | 4253713460 | 5220 | 5230 | 5240 | 5220 | 70 |
| 194 | 20231116 | 152500 | 4253347310 | 5230 | 5220 | 5240 | 5220 | 1079 |
| 195 | 20231116 | 152400 | 4247705060 | 5220 | 5210 | 5220 | 5210 | 5 |
| 196 | 20231116 | 152300 | 4247679000 | 5210 | 5220 | 5220 | 5210 | 1866 |
| 197 | 20231116 | 152200 | 4237956040 | 5220 | 5210 | 5230 | 5210 | 60 |
| 198 | 20231116 | 152100 | 4237642500 | 5210 | 5220 | 5230 | 5210 | 91 |
| 199 | 20231116 | 152000 | 4237167570 | 5220 | 5210 | 5220 | 5210 | 629 |
| 200 | 20231116 | 151900 | 4233890240 | 5210 | 5200 | 5230 | 5200 | 1030 |
| 201 | 20231116 | 151800 | 4228507370 | 5220 | 5210 | 5220 | 5200 | 4545 |
| 202 | 20231116 | 151700 | 4204847790 | 5210 | 5220 | 5220 | 5210 | 1024 |
| 203 | 20231116 | 151600 | 4199512720 | 5220 | 5220 | 5230 | 5210 | 4228 |
| 204 | 20231116 | 151500 | 4177442670 | 5210 | 5230 | 5230 | 5210 | 976 |
| 205 | 20231116 | 151400 | 4172346540 | 5230 | 5240 | 5240 | 5220 | 902 |
| 206 | 20231116 | 151300 | 4167630710 | 5240 | 5240 | 5250 | 5230 | 4458 |
| 207 | 20231116 | 151200 | 4144276590 | 5250 | 5210 | 5250 | 5210 | 3759 |
| 208 | 20231116 | 151100 | 4124623900 | 5220 | 5210 | 5220 | 5200 | 1299 |
| 209 | 20231116 | 151000 | 4117856260 | 5210 | 5220 | 5220 | 5210 | 221 |
| 210 | 20231116 | 150900 | 4116704750 | 5220 | 5220 | 5220 | 5210 | 1797 |
| 211 | 20231116 | 150800 | 4107342160 | 5230 | 5230 | 5230 | 5210 | 127 |
| 212 | 20231116 | 150700 | 4106679250 | 5230 | 5210 | 5230 | 5210 | 4 |
| 213 | 20231116 | 150600 | 4106658370 | 5210 | 5220 | 5230 | 5210 | 873 |
| 214 | 20231116 | 150500 | 4102108760 | 5220 | 5210 | 5220 | 5210 | 3847 |
| 215 | 20231116 | 150400 | 4082049160 | 5210 | 5210 | 5210 | 5210 | 203 |
| 216 | 20231116 | 150300 | 4080991530 | 5210 | 5220 | 5220 | 5210 | 26 |
| 217 | 20231116 | 150200 | 4080855880 | 5220 | 5220 | 5220 | 5210 | 506 |
| 218 | 20231116 | 150100 | 4078219070 | 5210 | 5220 | 5220 | 5210 | 139 |
| 219 | 20231116 | 150000 | 4077493970 | 5220 | 5210 | 5220 | 5210 | 1193 |
| 220 | 20231116 | 145900 | 4071266520 | 5210 | 5210 | 5210 | 5210 | 646 |
| 221 | 20231116 | 145800 | 4067900860 | 5200 | 5200 | 5200 | 5200 | 570 |
| 222 | 20231116 | 145700 | 4064936860 | 5200 | 5200 | 5200 | 5200 | 283 |
| 223 | 20231116 | 145600 | 4063465260 | 5200 | 5210 | 5210 | 5200 | 1484 |
| 224 | 20231116 | 145500 | 4055735570 | 5210 | 5220 | 5220 | 5210 | 28 |
| 225 | 20231116 | 145400 | 4055589520 | 5210 | 5220 | 5220 | 5210 | 600 |
| 226 | 20231116 | 145300 | 4052462170 | 5220 | 5220 | 5220 | 5220 | 300 |
| 227 | 20231116 | 145200 | 4050896170 | 5220 | 5210 | 5220 | 5200 | 1012 |
| 228 | 20231116 | 145100 | 4045629630 | 5220 | 5220 | 5220 | 5220 | 25 |
| 229 | 20231116 | 145000 | 4045499130 | 5210 | 5200 | 5220 | 5200 | 310 |
| 230 | 20231116 | 144900 | 4043885120 | 5210 | 5220 | 5220 | 5210 | 5 |
| 231 | 20231116 | 144800 | 4043859060 | 5200 | 5200 | 5200 | 5200 | 301 |
| 232 | 20231116 | 144700 | 4042293860 | 5200 | 5220 | 5220 | 5200 | 762 |
| 233 | 20231116 | 144600 | 4038325750 | 5220 | 5200 | 5220 | 5200 | 1603 |
| 234 | 20231116 | 144500 | 4029990090 | 5200 | 5210 | 5210 | 5200 | 607 |
| 235 | 20231116 | 144400 | 4026832620 | 5210 | 5210 | 5210 | 5210 | 1631 |
| 236 | 20231116 | 144300 | 4018335110 | 5210 | 5210 | 5220 | 5210 | 266 |
| 237 | 20231116 | 144200 | 4016949140 | 5210 | 5200 | 5210 | 5190 | 115 |
| 238 | 20231116 | 144100 | 4016352100 | 5190 | 5200 | 5210 | 5190 | 1621 |
| 239 | 20231116 | 144000 | 4007933550 | 5210 | 5200 | 5210 | 5200 | 957 |
| 240 | 20231116 | 143900 | 4002957110 | 5210 | 5210 | 5210 | 5200 | 166 |
| 241 | 20231116 | 143800 | 4002093870 | 5200 | 5210 | 5210 | 5200 | 187 |
| 242 | 20231116 | 143700 | 4001119620 | 5210 | 5190 | 5210 | 5190 | 3 |
| 243 | 20231116 | 143600 | 4001104010 | 5190 | 5190 | 5190 | 5190 | 5 |
| 244 | 20231116 | 143500 | 4001078060 | 5220 | 5210 | 5220 | 5190 | 780 |
| 245 | 20231116 | 143400 | 3997021810 | 5220 | 5180 | 5220 | 5180 | 310 |
| 246 | 20231116 | 143300 | 3995415610 | 5180 | 5190 | 5220 | 5180 | 1455 |
| 247 | 20231116 | 143200 | 3987867410 | 5190 | 5200 | 5220 | 5190 | 336 |
| 248 | 20231116 | 143100 | 3986117790 | 5180 | 5190 | 5210 | 5180 | 5273 |
| 249 | 20231116 | 143000 | 3958750730 | 5190 | 5190 | 5210 | 5190 | 9 |
| 250 | 20231116 | 142900 | 3958703930 | 5190 | 5210 | 5210 | 5190 | 2027 |
| 251 | 20231116 | 142800 | 3948169380 | 5210 | 5210 | 5210 | 5210 | 230 |
| 252 | 20231116 | 142700 | 3946971080 | 5200 | 5210 | 5210 | 5200 | 400 |
| 253 | 20231116 | 142600 | 3944889080 | 5200 | 5200 | 5200 | 5190 | 1592 |
| 254 | 20231116 | 142500 | 3936620700 | 5200 | 5190 | 5200 | 5180 | 2891 |
| 255 | 20231116 | 142400 | 3921630460 | 5220 | 5200 | 5220 | 5200 | 469 |
| 256 | 20231116 | 142300 | 3919191640 | 5210 | 5220 | 5220 | 5210 | 854 |
| 257 | 20231116 | 142200 | 3914740730 | 5220 | 5210 | 5220 | 5210 | 472 |
| 258 | 20231116 | 142100 | 3912281600 | 5210 | 5220 | 5230 | 5210 | 3178 |
| 259 | 20231116 | 142000 | 3895723190 | 5220 | 5220 | 5230 | 5220 | 661 |
| 260 | 20231116 | 141900 | 3892272760 | 5220 | 5220 | 5220 | 5220 | 754 |
| 261 | 20231116 | 141800 | 3888336880 | 5220 | 5220 | 5230 | 5220 | 208 |
| 262 | 20231116 | 141700 | 3887250920 | 5230 | 5230 | 5240 | 5230 | 215 |
| 263 | 20231116 | 141600 | 3886124840 | 5220 | 5220 | 5250 | 5220 | 104 |
| 264 | 20231116 | 141500 | 3885581920 | 5230 | 5260 | 5260 | 5230 | 3552 |
| 265 | 20231116 | 141400 | 3866975760 | 5260 | 5230 | 5260 | 5230 | 6115 |
| 266 | 20231116 | 141300 | 3834909610 | 5230 | 5220 | 5230 | 5220 | 2045 |
| 267 | 20231116 | 141200 | 3824234690 | 5210 | 5220 | 5220 | 5210 | 799 |
| 268 | 20231116 | 141100 | 3820069900 | 5190 | 5220 | 5220 | 5160 | 12842 |
| 269 | 20231116 | 141000 | 3753543660 | 5190 | 5210 | 5210 | 5190 | 3317 |
| 270 | 20231116 | 140900 | 3736301150 | 5200 | 5220 | 5220 | 5200 | 1902 |
| 271 | 20231116 | 140800 | 3726407730 | 5200 | 5230 | 5230 | 5200 | 4329 |
| 272 | 20231116 | 140700 | 3703866660 | 5220 | 5230 | 5230 | 5220 | 1429 |
| 273 | 20231116 | 140600 | 3696406580 | 5220 | 5240 | 5240 | 5220 | 194 |
| 274 | 20231116 | 140500 | 3695390480 | 5230 | 5220 | 5230 | 5210 | 1010 |
| 275 | 20231116 | 140400 | 3690112930 | 5230 | 5220 | 5230 | 5210 | 1318 |
| 276 | 20231116 | 140300 | 3683244860 | 5220 | 5230 | 5230 | 5220 | 1530 |
| 277 | 20231116 | 140200 | 3675258160 | 5240 | 5230 | 5240 | 5220 | 504 |
| 278 | 20231116 | 140100 | 3672624230 | 5220 | 5230 | 5240 | 5220 | 646 |
| 279 | 20231116 | 140000 | 3669249750 | 5220 | 5230 | 5230 | 5220 | 1190 |
| 280 | 20231116 | 135900 | 3663035940 | 5230 | 5230 | 5230 | 5220 | 43 |
| 281 | 20231116 | 135800 | 3662811370 | 5220 | 5220 | 5230 | 5220 | 8 |
| 282 | 20231116 | 135700 | 3662769600 | 5230 | 5230 | 5250 | 5230 | 967 |
| 283 | 20231116 | 135600 | 3657712150 | 5250 | 5230 | 5250 | 5220 | 706 |
| 284 | 20231116 | 135500 | 3654008060 | 5230 | 5230 | 5240 | 5230 | 202 |
| 285 | 20231116 | 135400 | 3652951590 | 5250 | 5220 | 5250 | 5220 | 601 |
| 286 | 20231116 | 135300 | 3649810340 | 5220 | 5240 | 5240 | 5220 | 2117 |
| 287 | 20231116 | 135200 | 3638739080 | 5240 | 5240 | 5240 | 5230 | 122 |
| 288 | 20231116 | 135100 | 3638099810 | 5230 | 5240 | 5240 | 5230 | 1400 |
| 289 | 20231116 | 135000 | 3630763950 | 5230 | 5250 | 5250 | 5230 | 3022 |
| 290 | 20231116 | 134900 | 3614925490 | 5250 | 5250 | 5250 | 5250 | 4663 |
| 291 | 20231116 | 134800 | 3590444740 | 5250 | 5260 | 5260 | 5250 | 3090 |
| 292 | 20231116 | 134700 | 3574197560 | 5260 | 5230 | 5260 | 5230 | 1336 |
| 293 | 20231116 | 134600 | 3567194560 | 5230 | 5230 | 5230 | 5230 | 1155 |
| 294 | 20231116 | 134500 | 3561153910 | 5240 | 5230 | 5240 | 5230 | 4 |
| 295 | 20231116 | 134400 | 3561132960 | 5250 | 5230 | 5250 | 5220 | 559 |
| 296 | 20231116 | 134300 | 3558208460 | 5230 | 5230 | 5230 | 5230 | 310 |
| 297 | 20231116 | 134200 | 3556587160 | 5230 | 5260 | 5260 | 5230 | 1366 |
| 298 | 20231116 | 134100 | 3549422230 | 5240 | 5260 | 5270 | 5240 | 4015 |
| 299 | 20231116 | 134000 | 3528333670 | 5260 | 5260 | 5260 | 5260 | 3 |
| 300 | 20231116 | 133900 | 3528317890 | 5250 | 5260 | 5260 | 5250 | 1882 |
| 301 | 20231116 | 133800 | 3518420580 | 5260 | 5270 | 5280 | 5260 | 1515 |
| 302 | 20231116 | 133700 | 3510449620 | 5260 | 5280 | 5280 | 5260 | 1196 |
| 303 | 20231116 | 133600 | 3504139520 | 5270 | 5270 | 5280 | 5270 | 651 |
| 304 | 20231116 | 133500 | 3500708730 | 5270 | 5280 | 5280 | 5270 | 856 |
| 305 | 20231116 | 133400 | 3496190730 | 5280 | 5260 | 5280 | 5260 | 91 |
| 306 | 20231116 | 133300 | 3495712050 | 5280 | 5280 | 5280 | 5260 | 305 |
| 307 | 20231116 | 133200 | 3494101710 | 5260 | 5260 | 5260 | 5260 | 85 |
| 308 | 20231116 | 133100 | 3493654610 | 5280 | 5280 | 5280 | 5260 | 1374 |
| 309 | 20231116 | 133000 | 3486402290 | 5290 | 5290 | 5290 | 5280 | 2105 |
| 310 | 20231116 | 132900 | 3475287270 | 5290 | 5310 | 5310 | 5280 | 302 |
| 311 | 20231116 | 132800 | 3473687660 | 5310 | 5280 | 5320 | 5280 | 26814 |
| 312 | 20231116 | 132700 | 3331624210 | 5280 | 5260 | 5280 | 5260 | 1670 |
| 313 | 20231116 | 132600 | 3322829920 | 5260 | 5260 | 5260 | 5260 | 820 |
| 314 | 20231116 | 132500 | 3318516720 | 5260 | 5260 | 5260 | 5260 | 127 |
| 315 | 20231116 | 132400 | 3317848700 | 5260 | 5250 | 5260 | 5250 | 137 |
| 316 | 20231116 | 132300 | 3317128150 | 5250 | 5260 | 5260 | 5250 | 584 |
| 317 | 20231116 | 132200 | 3314057150 | 5260 | 5260 | 5260 | 5240 | 407 |
| 318 | 20231116 | 132100 | 3311921970 | 5250 | 5260 | 5260 | 5250 | 1075 |
| 319 | 20231116 | 132000 | 3306273470 | 5260 | 5250 | 5260 | 5250 | 101 |
| 320 | 20231116 | 131900 | 3305743210 | 5260 | 5260 | 5260 | 5260 | 205 |
| 321 | 20231116 | 131800 | 3304664910 | 5260 | 5250 | 5260 | 5250 | 288 |
| 322 | 20231116 | 131700 | 3303152900 | 5250 | 5250 | 5250 | 5250 | 970 |
| 323 | 20231116 | 131600 | 3298060400 | 5250 | 5250 | 5250 | 5240 | 238 |
| 324 | 20231116 | 131500 | 3296812430 | 5250 | 5250 | 5250 | 5250 | 16 |
| 325 | 20231116 | 131400 | 3296728430 | 5250 | 5230 | 5250 | 5220 | 2938 |
| 326 | 20231116 | 131300 | 3281364570 | 5230 | 5230 | 5230 | 5230 | 513 |
| 327 | 20231116 | 131200 | 3278681580 | 5230 | 5230 | 5230 | 5230 | 8893 |
| 328 | 20231116 | 131100 | 3232171190 | 5240 | 5240 | 5240 | 5230 | 688 |
| 329 | 20231116 | 131000 | 3228571940 | 5240 | 5240 | 5240 | 5240 | 604 |
| 330 | 20231116 | 130900 | 3225406980 | 5240 | 5240 | 5240 | 5240 | 25 |
| 331 | 20231116 | 130800 | 3225275980 | 5240 | 5230 | 5240 | 5230 | 57 |
| 332 | 20231116 | 130700 | 3224977380 | 5230 | 5230 | 5230 | 5230 | 756 |
| 333 | 20231116 | 130600 | 3221023500 | 5230 | 5240 | 5240 | 5230 | 390 |
| 334 | 20231116 | 130500 | 3218982900 | 5220 | 5230 | 5230 | 5220 | 581 |
| 335 | 20231116 | 130400 | 3215945070 | 5230 | 5230 | 5230 | 5230 | 847 |
| 336 | 20231116 | 130300 | 3211515260 | 5230 | 5230 | 5230 | 5230 | 115 |
| 337 | 20231116 | 130200 | 3210913810 | 5220 | 5220 | 5220 | 5220 | 744 |
| 338 | 20231116 | 130100 | 3207030130 | 5230 | 5220 | 5230 | 5220 | 519 |
| 339 | 20231116 | 130000 | 3204320940 | 5220 | 5220 | 5220 | 5220 | 262 |
| 340 | 20231116 | 125900 | 3202953300 | 5220 | 5210 | 5220 | 5210 | 141 |
| 341 | 20231116 | 125800 | 3202218310 | 5210 | 5220 | 5220 | 5210 | 267 |
| 342 | 20231116 | 125700 | 3200825240 | 5230 | 5230 | 5230 | 5230 | 1 |
| 343 | 20231116 | 125600 | 3200820010 | 5220 | 5220 | 5230 | 5220 | 529 |
| 344 | 20231116 | 125500 | 3198058620 | 5220 | 5220 | 5220 | 5220 | 92 |
| 345 | 20231116 | 125400 | 3197578380 | 5220 | 5220 | 5220 | 5220 | 765 |
| 346 | 20231116 | 125300 | 3193585080 | 5220 | 5220 | 5230 | 5220 | 391 |
| 347 | 20231116 | 125200 | 3191544040 | 5220 | 5220 | 5220 | 5210 | 896 |
| 348 | 20231116 | 125100 | 3186870370 | 5220 | 5230 | 5230 | 5220 | 207 |
| 349 | 20231116 | 125000 | 3185789770 | 5230 | 5220 | 5230 | 5220 | 3100 |
| 350 | 20231116 | 124900 | 3169580600 | 5210 | 5210 | 5210 | 5210 | 2318 |
| 351 | 20231116 | 124800 | 3157503820 | 5210 | 5200 | 5210 | 5200 | 187 |
| 352 | 20231116 | 124700 | 3156531390 | 5200 | 5210 | 5210 | 5200 | 677 |
| 353 | 20231116 | 124600 | 3153010570 | 5210 | 5210 | 5210 | 5200 | 191 |
| 354 | 20231116 | 124500 | 3152015710 | 5210 | 5210 | 5210 | 5210 | 143 |
| 355 | 20231116 | 124400 | 3151270680 | 5210 | 5210 | 5210 | 5200 | 903 |
| 356 | 20231116 | 124300 | 3146569150 | 5210 | 5220 | 5220 | 5210 | 477 |
| 357 | 20231116 | 124200 | 3144082820 | 5220 | 5220 | 5220 | 5210 | 1993 |
| 358 | 20231116 | 124100 | 3133686360 | 5200 | 5220 | 5220 | 5200 | 2037 |
| 359 | 20231116 | 124000 | 3123083440 | 5220 | 5220 | 5220 | 5200 | 6709 |
| 360 | 20231116 | 123900 | 3088136410 | 5230 | 5220 | 5230 | 5210 | 697 |
| 361 | 20231116 | 123800 | 3084501120 | 5220 | 5230 | 5230 | 5220 | 563 |
| 362 | 20231116 | 123700 | 3081561540 | 5220 | 5230 | 5240 | 5210 | 1847 |
| 363 | 20231116 | 123600 | 3071919730 | 5220 | 5220 | 5230 | 5210 | 1303 |
| 364 | 20231116 | 123500 | 3065119160 | 5240 | 5220 | 5240 | 5220 | 7 |
| 365 | 20231116 | 123400 | 3065082550 | 5220 | 5220 | 5220 | 5220 | 495 |
| 366 | 20231116 | 123300 | 3062498650 | 5220 | 5230 | 5240 | 5210 | 1414 |
| 367 | 20231116 | 123200 | 3055118890 | 5240 | 5240 | 5240 | 5220 | 1168 |
| 368 | 20231116 | 123100 | 3049011960 | 5230 | 5240 | 5240 | 5230 | 315 |
| 369 | 20231116 | 123000 | 3047362360 | 5240 | 5240 | 5240 | 5240 | 1171 |
| 370 | 20231116 | 122900 | 3041226320 | 5240 | 5250 | 5250 | 5240 | 61 |
| 371 | 20231116 | 122800 | 3040906670 | 5230 | 5250 | 5250 | 5230 | 143 |
| 372 | 20231116 | 122700 | 3040158640 | 5240 | 5240 | 5250 | 5230 | 586 |
| 373 | 20231116 | 122600 | 3037089480 | 5240 | 5240 | 5240 | 5240 | 771 |
| 374 | 20231116 | 122500 | 3033049440 | 5260 | 5260 | 5260 | 5250 | 205 |
| 375 | 20231116 | 122400 | 3031971240 | 5260 | 5240 | 5260 | 5240 | 107 |
| 376 | 20231116 | 122300 | 3031410540 | 5240 | 5240 | 5260 | 5240 | 279 |
| 377 | 20231116 | 122200 | 3029946910 | 5250 | 5260 | 5260 | 5240 | 211 |
| 378 | 20231116 | 122100 | 3028840460 | 5260 | 5260 | 5260 | 5240 | 1143 |
| 379 | 20231116 | 122000 | 3022845000 | 5260 | 5250 | 5260 | 5250 | 103 |
| 380 | 20231116 | 121900 | 3022304230 | 5260 | 5250 | 5260 | 5250 | 190 |
| 381 | 20231116 | 121800 | 3021306630 | 5260 | 5250 | 5260 | 5240 | 1675 |
| 382 | 20231116 | 121700 | 3012512970 | 5250 | 5260 | 5260 | 5250 | 1637 |
| 383 | 20231116 | 121600 | 3003916650 | 5260 | 5270 | 5270 | 5260 | 501 |
| 384 | 20231116 | 121500 | 3001276390 | 5270 | 5260 | 5270 | 5260 | 268 |
| 385 | 20231116 | 121400 | 2999866680 | 5260 | 5250 | 5270 | 5250 | 230 |
| 386 | 20231116 | 121300 | 2998658910 | 5250 | 5260 | 5260 | 5250 | 550 |
| 387 | 20231116 | 121200 | 2995768770 | 5260 | 5250 | 5260 | 5250 | 214 |
| 388 | 20231116 | 121100 | 2994644130 | 5250 | 5250 | 5250 | 5250 | 490 |
| 389 | 20231116 | 121000 | 2992071630 | 5260 | 5260 | 5260 | 5260 | 691 |
| 390 | 20231116 | 120900 | 2988436970 | 5260 | 5260 | 5260 | 5260 | 649 |
| 391 | 20231116 | 120800 | 2985023230 | 5260 | 5260 | 5260 | 5260 | 399 |
| 392 | 20231116 | 120700 | 2982924490 | 5260 | 5250 | 5260 | 5250 | 693 |
| 393 | 20231116 | 120600 | 2979284860 | 5260 | 5260 | 5260 | 5260 | 4 |
| 394 | 20231116 | 120500 | 2979263820 | 5260 | 5260 | 5260 | 5260 | 13 |
| 395 | 20231116 | 120400 | 2979195440 | 5260 | 5260 | 5260 | 5260 | 67 |
| 396 | 20231116 | 120300 | 2978843020 | 5270 | 5270 | 5270 | 5260 | 111 |
| 397 | 20231116 | 120200 | 2978258230 | 5260 | 5280 | 5280 | 5260 | 52 |
| 398 | 20231116 | 120100 | 2977983710 | 5290 | 5270 | 5290 | 5270 | 100 |
| 399 | 20231116 | 120000 | 2977455950 | 5260 | 5260 | 5260 | 5250 | 501 |
| 400 | 20231116 | 115900 | 2974821430 | 5260 | 5260 | 5260 | 5250 | 449 |
| 401 | 20231116 | 115800 | 2972462690 | 5260 | 5260 | 5270 | 5260 | 1186 |
| 402 | 20231116 | 115700 | 2966217160 | 5260 | 5260 | 5260 | 5250 | 222 |
| 403 | 20231116 | 115600 | 2965050440 | 5260 | 5270 | 5270 | 5260 | 661 |
| 404 | 20231116 | 115500 | 2961572190 | 5270 | 5280 | 5280 | 5270 | 150 |
| 405 | 20231116 | 115400 | 2960780200 | 5280 | 5280 | 5280 | 5270 | 340 |
| 406 | 20231116 | 115300 | 2958986350 | 5280 | 5250 | 5280 | 5250 | 839 |
| 407 | 20231116 | 115200 | 2954566680 | 5250 | 5250 | 5260 | 5250 | 5596 |
| 408 | 20231116 | 115100 | 2925187630 | 5250 | 5250 | 5250 | 5250 | 319 |
| 409 | 20231116 | 115000 | 2923512880 | 5250 | 5260 | 5270 | 5250 | 1694 |
| 410 | 20231116 | 114900 | 2914609790 | 5260 | 5270 | 5280 | 5260 | 847 |
| 411 | 20231116 | 114800 | 2910147320 | 5280 | 5280 | 5280 | 5270 | 1602 |
| 412 | 20231116 | 114700 | 2901689560 | 5290 | 5290 | 5300 | 5250 | 4214 |
| 413 | 20231116 | 114600 | 2879526490 | 5290 | 5290 | 5300 | 5290 | 551 |
| 414 | 20231116 | 114500 | 2876611310 | 5290 | 5290 | 5300 | 5270 | 445 |
| 415 | 20231116 | 114400 | 2874257270 | 5290 | 5270 | 5290 | 5260 | 3009 |
| 416 | 20231116 | 114300 | 2858370350 | 5270 | 5260 | 5280 | 5260 | 40 |
| 417 | 20231116 | 114200 | 2858159830 | 5280 | 5270 | 5280 | 5250 | 128 |
| 418 | 20231116 | 114100 | 2857486140 | 5270 | 5270 | 5270 | 5270 | 0 |
| 419 | 20231116 | 114000 | 2857486140 | 5270 | 5270 | 5270 | 5260 | 549 |
| 420 | 20231116 | 113900 | 2854597380 | 5270 | 5270 | 5280 | 5260 | 427 |
| 421 | 20231116 | 113800 | 2852348510 | 5280 | 5280 | 5290 | 5280 | 683 |
| 422 | 20231116 | 113700 | 2848742260 | 5280 | 5290 | 5300 | 5280 | 2894 |
| 423 | 20231116 | 113600 | 2833438750 | 5290 | 5290 | 5300 | 5290 | 720 |
| 424 | 20231116 | 113500 | 2829628690 | 5290 | 5290 | 5300 | 5290 | 27 |
| 425 | 20231116 | 113400 | 2829485850 | 5290 | 5290 | 5300 | 5290 | 2465 |
| 426 | 20231116 | 113300 | 2816445990 | 5290 | 5290 | 5290 | 5290 | 473 |
| 427 | 20231116 | 113200 | 2813943820 | 5290 | 5290 | 5290 | 5290 | 1070 |
| 428 | 20231116 | 113100 | 2808283520 | 5280 | 5290 | 5290 | 5280 | 697 |
| 429 | 20231116 | 113000 | 2804597260 | 5300 | 5290 | 5300 | 5290 | 4228 |
| 430 | 20231116 | 112900 | 2782213600 | 5290 | 5300 | 5300 | 5290 | 1429 |
| 431 | 20231116 | 112800 | 2774640900 | 5300 | 5300 | 5300 | 5280 | 1211 |
| 432 | 20231116 | 112700 | 2768222660 | 5300 | 5280 | 5300 | 5270 | 619 |
| 433 | 20231116 | 112600 | 2764952330 | 5270 | 5280 | 5290 | 5270 | 610 |
| 434 | 20231116 | 112500 | 2761732490 | 5290 | 5300 | 5300 | 5290 | 394 |
| 435 | 20231116 | 112400 | 2759648030 | 5290 | 5300 | 5310 | 5290 | 5339 |
| 436 | 20231116 | 112300 | 2731350930 | 5310 | 5310 | 5310 | 5300 | 4669 |
| 437 | 20231116 | 112200 | 2706562570 | 5300 | 5290 | 5310 | 5280 | 10832 |
| 438 | 20231116 | 112100 | 2649180230 | 5280 | 5280 | 5280 | 5270 | 2308 |
| 439 | 20231116 | 112000 | 2636994060 | 5290 | 5250 | 5290 | 5250 | 10300 |
| 440 | 20231116 | 111900 | 2582705820 | 5250 | 5250 | 5260 | 5240 | 1433 |
| 441 | 20231116 | 111800 | 2575185430 | 5250 | 5240 | 5250 | 5240 | 1503 |
| 442 | 20231116 | 111700 | 2567297680 | 5240 | 5240 | 5250 | 5240 | 1610 |
| 443 | 20231116 | 111600 | 2558859270 | 5250 | 5240 | 5250 | 5240 | 850 |
| 444 | 20231116 | 111500 | 2554398600 | 5240 | 5230 | 5240 | 5220 | 523 |
| 445 | 20231116 | 111400 | 2551667180 | 5230 | 5230 | 5230 | 5220 | 706 |
| 446 | 20231116 | 111300 | 2547979150 | 5230 | 5240 | 5240 | 5230 | 1739 |
| 447 | 20231116 | 111200 | 2538876850 | 5240 | 5240 | 5240 | 5240 | 1483 |
| 448 | 20231116 | 111100 | 2531105930 | 5240 | 5240 | 5240 | 5240 | 1 |
| 449 | 20231116 | 111000 | 2531100690 | 5220 | 5250 | 5250 | 5220 | 875 |
| 450 | 20231116 | 110900 | 2526513090 | 5250 | 5250 | 5250 | 5250 | 294 |
| 451 | 20231116 | 110800 | 2524969590 | 5250 | 5250 | 5250 | 5250 | 856 |
| 452 | 20231116 | 110700 | 2520475590 | 5240 | 5260 | 5260 | 5240 | 707 |
| 453 | 20231116 | 110600 | 2516762870 | 5230 | 5260 | 5260 | 5230 | 5170 |
| 454 | 20231116 | 110500 | 2489699590 | 5260 | 5240 | 5260 | 5230 | 297 |
| 455 | 20231116 | 110400 | 2488142150 | 5240 | 5260 | 5260 | 5240 | 1543 |
| 456 | 20231116 | 110300 | 2480046670 | 5250 | 5260 | 5260 | 5250 | 3124 |
| 457 | 20231116 | 110200 | 2463616610 | 5250 | 5270 | 5280 | 5250 | 4294 |
| 458 | 20231116 | 110100 | 2441017340 | 5270 | 5260 | 5280 | 5260 | 5092 |
| 459 | 20231116 | 110000 | 2414183130 | 5260 | 5240 | 5260 | 5230 | 4035 |
| 460 | 20231116 | 105900 | 2393013280 | 5250 | 5250 | 5250 | 5240 | 362 |
| 461 | 20231116 | 105800 | 2391114270 | 5250 | 5250 | 5250 | 5230 | 548 |
| 462 | 20231116 | 105700 | 2388241150 | 5250 | 5240 | 5250 | 5240 | 291 |
| 463 | 20231116 | 105600 | 2386714240 | 5250 | 5240 | 5250 | 5230 | 983 |
| 464 | 20231116 | 105500 | 2381563340 | 5230 | 5220 | 5230 | 5220 | 1058 |
| 465 | 20231116 | 105400 | 2376030150 | 5220 | 5230 | 5240 | 5220 | 723 |
| 466 | 20231116 | 105300 | 2372254450 | 5240 | 5240 | 5240 | 5230 | 3082 |
| 467 | 20231116 | 105200 | 2356106550 | 5240 | 5240 | 5240 | 5230 | 502 |
| 468 | 20231116 | 105100 | 2353481020 | 5230 | 5250 | 5250 | 5230 | 3479 |
| 469 | 20231116 | 105000 | 2335255370 | 5250 | 5240 | 5260 | 5230 | 1873 |
| 470 | 20231116 | 104900 | 2325430880 | 5240 | 5250 | 5260 | 5240 | 3567 |
| 471 | 20231116 | 104800 | 2306715090 | 5250 | 5260 | 5260 | 5250 | 3638 |
| 472 | 20231116 | 104700 | 2287609540 | 5260 | 5230 | 5260 | 5230 | 2705 |
| 473 | 20231116 | 104600 | 2273414730 | 5230 | 5240 | 5250 | 5220 | 2747 |
| 474 | 20231116 | 104500 | 2259047170 | 5250 | 5230 | 5260 | 5230 | 8611 |
| 475 | 20231116 | 104400 | 2213860940 | 5250 | 5210 | 5250 | 5210 | 5267 |
| 476 | 20231116 | 104300 | 2186304050 | 5210 | 5200 | 5220 | 5200 | 4632 |
| 477 | 20231116 | 104200 | 2162170890 | 5210 | 5230 | 5230 | 5200 | 2112 |
| 478 | 20231116 | 104100 | 2151169350 | 5230 | 5200 | 5230 | 5200 | 5388 |
| 479 | 20231116 | 104000 | 2123086290 | 5200 | 5210 | 5210 | 5190 | 1573 |
| 480 | 20231116 | 103900 | 2114905010 | 5210 | 5200 | 5210 | 5200 | 5424 |
| 481 | 20231116 | 103800 | 2086659700 | 5200 | 5210 | 5220 | 5200 | 4460 |
| 482 | 20231116 | 103700 | 2063425590 | 5220 | 5180 | 5220 | 5180 | 2623 |
| 483 | 20231116 | 103600 | 2049778220 | 5200 | 5150 | 5200 | 5150 | 7866 |
| 484 | 20231116 | 103500 | 2009041000 | 5150 | 5150 | 5180 | 5150 | 3736 |
| 485 | 20231116 | 103400 | 1989754910 | 5150 | 5110 | 5150 | 5100 | 16064 |
| 486 | 20231116 | 103300 | 1907572580 | 5110 | 5140 | 5160 | 5100 | 11999 |
| 487 | 20231116 | 103200 | 1846144910 | 5140 | 5160 | 5170 | 5130 | 11044 |
| 488 | 20231116 | 103100 | 1789347160 | 5170 | 5160 | 5180 | 5150 | 6087 |
| 489 | 20231116 | 103000 | 1757932350 | 5160 | 5140 | 5160 | 5130 | 6091 |
| 490 | 20231116 | 102900 | 1726620420 | 5140 | 5160 | 5180 | 5140 | 6205 |
| 491 | 20231116 | 102800 | 1694653250 | 5180 | 5190 | 5190 | 5150 | 7341 |
| 492 | 20231116 | 102700 | 1656753140 | 5160 | 5160 | 5190 | 5150 | 2086 |
| 493 | 20231116 | 102600 | 1645979610 | 5160 | 5190 | 5200 | 5140 | 34891 |
| 494 | 20231116 | 102500 | 1466041110 | 5190 | 5210 | 5210 | 5190 | 5265 |
| 495 | 20231116 | 102400 | 1438664250 | 5210 | 5210 | 5220 | 5200 | 11073 |
| 496 | 20231116 | 102300 | 1381008950 | 5210 | 5200 | 5220 | 5200 | 3163 |
| 497 | 20231116 | 102200 | 1364507280 | 5200 | 5230 | 5240 | 5200 | 18027 |
| 498 | 20231116 | 102100 | 1270416260 | 5230 | 5260 | 5260 | 5220 | 17740 |
| 499 | 20231116 | 102000 | 1177467040 | 5270 | 5250 | 5270 | 5250 | 2850 |
| 500 | 20231116 | 101900 | 1162479040 | 5250 | 5290 | 5290 | 5250 | 9540 |
| 501 | 20231116 | 101800 | 1112214830 | 5290 | 5300 | 5310 | 5290 | 4398 |
| 502 | 20231116 | 101700 | 1088918960 | 5300 | 5310 | 5310 | 5300 | 2634 |
| 503 | 20231116 | 101600 | 1074954770 | 5310 | 5310 | 5310 | 5280 | 3349 |
| 504 | 20231116 | 101500 | 1057216270 | 5310 | 5330 | 5330 | 5310 | 9284 |
| 505 | 20231116 | 101400 | 1007851540 | 5330 | 5320 | 5330 | 5310 | 19881 |
| 506 | 20231116 | 101300 | 901986780 | 5320 | 5280 | 5320 | 5280 | 10953 |
| 507 | 20231116 | 101200 | 843973780 | 5290 | 5260 | 5290 | 5260 | 6774 |
| 508 | 20231116 | 101100 | 808268260 | 5260 | 5270 | 5270 | 5260 | 2980 |
| 509 | 20231116 | 101000 | 792579260 | 5270 | 5270 | 5280 | 5250 | 6549 |
| 510 | 20231116 | 100900 | 758092880 | 5270 | 5280 | 5280 | 5250 | 8551 |
| 511 | 20231116 | 100800 | 713003450 | 5280 | 5300 | 5320 | 5280 | 10913 |
| 512 | 20231116 | 100700 | 655220220 | 5310 | 5300 | 5310 | 5280 | 6170 |
| 513 | 20231116 | 100600 | 622539130 | 5280 | 5280 | 5300 | 5270 | 4116 |
| 514 | 20231116 | 100500 | 600781530 | 5280 | 5250 | 5280 | 5220 | 6852 |
| 515 | 20231116 | 100400 | 564726490 | 5220 | 5250 | 5260 | 5220 | 11579 |
| 516 | 20231116 | 100300 | 504006910 | 5260 | 5260 | 5260 | 5250 | 17085 |
| 517 | 20231116 | 100200 | 414286720 | 5260 | 5310 | 5310 | 5260 | 13629 |
| 518 | 20231116 | 100100 | 342350010 | 5310 | 5310 | 5310 | 5270 | 25013 |
| 519 | 20231116 | 100000 | 209862330 | 5310 | 5350 | 5350 | 5300 | 32527 |