26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 11959 |
| 3 | 20231116 | 184500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 4 | 20231116 | 184400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 5 | 20231116 | 184300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 6 | 20231116 | 184200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 7 | 20231116 | 184100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 8 | 20231116 | 184000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 9 | 20231116 | 183900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 10 | 20231116 | 183800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 11 | 20231116 | 183700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 12 | 20231116 | 183600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 13 | 20231116 | 183500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 14 | 20231116 | 183400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 15 | 20231116 | 183300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 16 | 20231116 | 183200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 17 | 20231116 | 183100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 18 | 20231116 | 183000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 19 | 20231116 | 182900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 20 | 20231116 | 182800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 21 | 20231116 | 182700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 22 | 20231116 | 182600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 23 | 20231116 | 182500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 24 | 20231116 | 182400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 25 | 20231116 | 182300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 26 | 20231116 | 182200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 27 | 20231116 | 182100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 28 | 20231116 | 182000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 29 | 20231116 | 181900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 30 | 20231116 | 181800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 31 | 20231116 | 181700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 32 | 20231116 | 181600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 11959 |
| 33 | 20231116 | 181500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 34 | 20231116 | 181400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 35 | 20231116 | 181300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 36 | 20231116 | 181200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 37 | 20231116 | 181100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 38 | 20231116 | 181000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 39 | 20231116 | 180900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 40 | 20231116 | 180800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 41 | 20231116 | 180700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 42 | 20231116 | 180600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 43 | 20231116 | 180500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 44 | 20231116 | 180400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 45 | 20231116 | 180300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 46 | 20231116 | 180200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 47 | 20231116 | 180100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 48 | 20231116 | 180000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 49 | 20231116 | 175900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 50 | 20231116 | 175800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 51 | 20231116 | 175700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 52 | 20231116 | 175600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 53 | 20231116 | 175500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 54 | 20231116 | 175400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 55 | 20231116 | 175300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 56 | 20231116 | 175200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 57 | 20231116 | 175100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 58 | 20231116 | 175000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 59 | 20231116 | 174900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 60 | 20231116 | 174800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 61 | 20231116 | 174700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 62 | 20231116 | 174600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 11959 |
| 63 | 20231116 | 174500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 64 | 20231116 | 174400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 65 | 20231116 | 174300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 66 | 20231116 | 174200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 67 | 20231116 | 174100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 68 | 20231116 | 174000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 69 | 20231116 | 173900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 70 | 20231116 | 173800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 71 | 20231116 | 173700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 72 | 20231116 | 173600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 73 | 20231116 | 173500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 74 | 20231116 | 173400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 75 | 20231116 | 173300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 76 | 20231116 | 173200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 77 | 20231116 | 173100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 78 | 20231116 | 173000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 79 | 20231116 | 172900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 80 | 20231116 | 172800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 81 | 20231116 | 172700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 82 | 20231116 | 172600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 83 | 20231116 | 172500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 84 | 20231116 | 172400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 85 | 20231116 | 172300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 86 | 20231116 | 172200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 87 | 20231116 | 172100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 88 | 20231116 | 172000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 89 | 20231116 | 171900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 90 | 20231116 | 171800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 91 | 20231116 | 171700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 92 | 20231116 | 171600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 11959 |
| 93 | 20231116 | 171500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 94 | 20231116 | 171400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 95 | 20231116 | 171300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 96 | 20231116 | 171200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 97 | 20231116 | 171100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 98 | 20231116 | 171000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 99 | 20231116 | 170900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 100 | 20231116 | 170800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 101 | 20231116 | 170700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 102 | 20231116 | 170600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 103 | 20231116 | 170500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 104 | 20231116 | 170400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 105 | 20231116 | 170300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 106 | 20231116 | 170200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 107 | 20231116 | 170100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 108 | 20231116 | 170000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 109 | 20231116 | 165900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 110 | 20231116 | 165800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 111 | 20231116 | 165700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 112 | 20231116 | 165600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 113 | 20231116 | 165500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 114 | 20231116 | 165400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 115 | 20231116 | 165300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 116 | 20231116 | 165200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 117 | 20231116 | 165100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 118 | 20231116 | 165000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 119 | 20231116 | 164900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 120 | 20231116 | 164800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 121 | 20231116 | 164700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 122 | 20231116 | 164600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 11959 |
| 123 | 20231116 | 164500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 124 | 20231116 | 164400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 125 | 20231116 | 164300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 126 | 20231116 | 164200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 127 | 20231116 | 164100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 128 | 20231116 | 164000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 129 | 20231116 | 163900 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 130 | 20231116 | 163800 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 131 | 20231116 | 163700 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 132 | 20231116 | 163600 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 133 | 20231116 | 163500 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 134 | 20231116 | 163400 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 135 | 20231116 | 163300 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 136 | 20231116 | 163200 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 137 | 20231116 | 163100 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 0 |
| 138 | 20231116 | 163000 | 3790807680 | 8620 | 8620 | 8620 | 8620 | 11959 |
| 139 | 20231116 | 162900 | 3687721100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 140 | 20231116 | 162800 | 3687721100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 141 | 20231116 | 162700 | 3687721100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 142 | 20231116 | 162600 | 3687721100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 143 | 20231116 | 162500 | 3687721100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 144 | 20231116 | 162400 | 3687721100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 145 | 20231116 | 162300 | 3687721100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 146 | 20231116 | 162200 | 3687721100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 147 | 20231116 | 162100 | 3687721100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 148 | 20231116 | 162000 | 3687721100 | 8630 | 8630 | 8630 | 8630 | 0 |
| 149 | 20231116 | 161900 | 3687721100 | 8630 | 8630 | 8630 | 8620 | 2822 |
| 150 | 20231116 | 161800 | 3663368250 | 8630 | 8630 | 8640 | 8620 | 6539 |
| 151 | 20231116 | 161700 | 3606964770 | 8630 | 8630 | 8630 | 8630 | 575 |
| 152 | 20231116 | 161600 | 3602002520 | 8630 | 8640 | 8640 | 8630 | 478 |
| 153 | 20231116 | 161500 | 3597876270 | 8640 | 8630 | 8640 | 8630 | 302 |
| 154 | 20231116 | 161400 | 3595269510 | 8630 | 8650 | 8650 | 8630 | 387 |
| 155 | 20231116 | 161300 | 3591928990 | 8650 | 8620 | 8650 | 8620 | 1345 |
| 156 | 20231116 | 161200 | 3580328140 | 8620 | 8640 | 8660 | 8620 | 3146 |
| 157 | 20231116 | 161100 | 3553181050 | 8640 | 8640 | 8640 | 8630 | 459 |
| 158 | 20231116 | 161000 | 3549219290 | 8640 | 8630 | 8640 | 8630 | 642 |
| 159 | 20231116 | 160900 | 3543678730 | 8640 | 8640 | 8650 | 8630 | 2925 |
| 160 | 20231116 | 160800 | 3518415600 | 8650 | 8660 | 8660 | 8650 | 92 |
| 161 | 20231116 | 160700 | 3517619440 | 8660 | 8650 | 8660 | 8640 | 521 |
| 162 | 20231116 | 160600 | 3513112630 | 8650 | 8640 | 8650 | 8640 | 336 |
| 163 | 20231116 | 160500 | 3510209460 | 8650 | 8650 | 8650 | 8650 | 104 |
| 164 | 20231116 | 160400 | 3509309860 | 8650 | 8640 | 8650 | 8640 | 1142 |
| 165 | 20231116 | 160300 | 3499441230 | 8640 | 8640 | 8640 | 8630 | 1440 |
| 166 | 20231116 | 160200 | 3487005120 | 8640 | 8650 | 8650 | 8630 | 3091 |
| 167 | 20231116 | 160100 | 3460299160 | 8650 | 8650 | 8650 | 8650 | 1084 |
| 168 | 20231116 | 160000 | 3450922560 | 8650 | 8650 | 8650 | 8640 | 177 |
| 169 | 20231116 | 155900 | 3449391520 | 8650 | 8650 | 8650 | 8650 | 25 |
| 170 | 20231116 | 155800 | 3449175270 | 8660 | 8660 | 8660 | 8660 | 1 |
| 171 | 20231116 | 155700 | 3449166610 | 8640 | 8640 | 8660 | 8640 | 571 |
| 172 | 20231116 | 155600 | 3444229060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 173 | 20231116 | 155500 | 3444229060 | 8640 | 8640 | 8640 | 8630 | 1212 |
| 174 | 20231116 | 155400 | 3433762380 | 8640 | 8640 | 8650 | 8640 | 224 |
| 175 | 20231116 | 155300 | 3431826820 | 8650 | 8650 | 8650 | 8650 | 0 |
| 176 | 20231116 | 155200 | 3431826820 | 8650 | 8640 | 8650 | 8640 | 55 |
| 177 | 20231116 | 155100 | 3431351570 | 8650 | 8630 | 8650 | 8630 | 42 |
| 178 | 20231116 | 155000 | 3430988910 | 8630 | 8650 | 8660 | 8630 | 9610 |
| 179 | 20231116 | 154900 | 3347992100 | 8650 | 8660 | 8660 | 8650 | 385 |
| 180 | 20231116 | 154800 | 3344661690 | 8660 | 8650 | 8660 | 8650 | 721 |
| 181 | 20231116 | 154700 | 3338420030 | 8650 | 8660 | 8660 | 8650 | 207 |
| 182 | 20231116 | 154600 | 3336628480 | 8660 | 8660 | 8670 | 8660 | 3141 |
| 183 | 20231116 | 154500 | 3309427160 | 8670 | 8680 | 8680 | 8660 | 1216 |
| 184 | 20231116 | 154400 | 3298883780 | 8670 | 8680 | 8680 | 8670 | 13 |
| 185 | 20231116 | 154300 | 3298770960 | 8670 | 8660 | 8680 | 8660 | 744 |
| 186 | 20231116 | 154200 | 3292318680 | 8680 | 8670 | 8680 | 8660 | 1306 |
| 187 | 20231116 | 154100 | 3280997090 | 8680 | 8680 | 8680 | 8660 | 205 |
| 188 | 20231116 | 154000 | 3279217710 | 8680 | 8680 | 8680 | 8680 | 5 |
| 189 | 20231116 | 153900 | 3279174310 | 8680 | 8680 | 8680 | 8680 | 0 |
| 190 | 20231116 | 153800 | 3279174310 | 8680 | 8680 | 8690 | 8660 | 122 |
| 191 | 20231116 | 153700 | 3278116010 | 8680 | 8680 | 8690 | 8680 | 237 |
| 192 | 20231116 | 153600 | 3276056820 | 8680 | 8680 | 8680 | 8680 | 313 |
| 193 | 20231116 | 153500 | 3273339980 | 8680 | 8680 | 8680 | 8680 | 5 |
| 194 | 20231116 | 153400 | 3273296580 | 8680 | 8670 | 8680 | 8670 | 24 |
| 195 | 20231116 | 153300 | 3273088470 | 8670 | 8680 | 8680 | 8670 | 16 |
| 196 | 20231116 | 153200 | 3272949630 | 8670 | 8670 | 8670 | 8670 | 1336 |
| 197 | 20231116 | 153100 | 3261366510 | 8670 | 8660 | 8670 | 8650 | 476 |
| 198 | 20231116 | 153000 | 3257244400 | 8660 | 8660 | 8660 | 8660 | 25 |
| 199 | 20231116 | 152900 | 3257027900 | 8660 | 8660 | 8660 | 8660 | 94 |
| 200 | 20231116 | 152800 | 3256213860 | 8660 | 8660 | 8660 | 8660 | 115 |
| 201 | 20231116 | 152700 | 3255217960 | 8650 | 8650 | 8650 | 8650 | 75 |
| 202 | 20231116 | 152600 | 3254569210 | 8650 | 8650 | 8650 | 8650 | 50 |
| 203 | 20231116 | 152500 | 3254136710 | 8660 | 8650 | 8660 | 8650 | 473 |
| 204 | 20231116 | 152400 | 3250043990 | 8640 | 8650 | 8650 | 8640 | 80 |
| 205 | 20231116 | 152300 | 3249352310 | 8640 | 8640 | 8650 | 8640 | 81 |
| 206 | 20231116 | 152200 | 3248652360 | 8640 | 8640 | 8640 | 8640 | 641 |
| 207 | 20231116 | 152100 | 3243114120 | 8640 | 8640 | 8640 | 8640 | 1515 |
| 208 | 20231116 | 152000 | 3230024520 | 8640 | 8640 | 8640 | 8640 | 649 |
| 209 | 20231116 | 151900 | 3224417160 | 8640 | 8640 | 8640 | 8630 | 1669 |
| 210 | 20231116 | 151800 | 3210000200 | 8640 | 8640 | 8640 | 8630 | 1445 |
| 211 | 20231116 | 151700 | 3197523650 | 8640 | 8640 | 8640 | 8630 | 1459 |
| 212 | 20231116 | 151600 | 3184925530 | 8640 | 8660 | 8660 | 8640 | 8093 |
| 213 | 20231116 | 151500 | 3114961680 | 8660 | 8660 | 8660 | 8650 | 549 |
| 214 | 20231116 | 151400 | 3110207770 | 8660 | 8670 | 8680 | 8660 | 408 |
| 215 | 20231116 | 151300 | 3106670660 | 8680 | 8670 | 8680 | 8670 | 2 |
| 216 | 20231116 | 151200 | 3106653310 | 8660 | 8660 | 8670 | 8660 | 386 |
| 217 | 20231116 | 151100 | 3103307540 | 8680 | 8670 | 8680 | 8670 | 23 |
| 218 | 20231116 | 151000 | 3103107930 | 8670 | 8670 | 8680 | 8650 | 252 |
| 219 | 20231116 | 150900 | 3100925390 | 8680 | 8660 | 8680 | 8660 | 569 |
| 220 | 20231116 | 150800 | 3095997300 | 8660 | 8660 | 8660 | 8660 | 227 |
| 221 | 20231116 | 150700 | 3094031480 | 8660 | 8650 | 8660 | 8650 | 774 |
| 222 | 20231116 | 150600 | 3087335720 | 8650 | 8670 | 8670 | 8640 | 1094 |
| 223 | 20231116 | 150500 | 3077882550 | 8650 | 8650 | 8680 | 8650 | 681 |
| 224 | 20231116 | 150400 | 3071991870 | 8640 | 8670 | 8670 | 8640 | 2615 |
| 225 | 20231116 | 150300 | 3049372570 | 8670 | 8670 | 8680 | 8670 | 81 |
| 226 | 20231116 | 150200 | 3048670090 | 8660 | 8660 | 8680 | 8660 | 789 |
| 227 | 20231116 | 150100 | 3041837300 | 8680 | 8670 | 8680 | 8670 | 390 |
| 228 | 20231116 | 150000 | 3038455990 | 8670 | 8660 | 8670 | 8660 | 1374 |
| 229 | 20231116 | 145900 | 3026556860 | 8660 | 8660 | 8660 | 8660 | 145 |
| 230 | 20231116 | 145800 | 3025301160 | 8660 | 8650 | 8660 | 8640 | 231 |
| 231 | 20231116 | 145700 | 3023304940 | 8650 | 8650 | 8650 | 8650 | 34 |
| 232 | 20231116 | 145600 | 3023010840 | 8660 | 8660 | 8660 | 8650 | 419 |
| 233 | 20231116 | 145500 | 3019386460 | 8660 | 8650 | 8660 | 8650 | 214 |
| 234 | 20231116 | 145400 | 3017534260 | 8650 | 8650 | 8650 | 8630 | 423 |
| 235 | 20231116 | 145300 | 3013878850 | 8650 | 8640 | 8650 | 8630 | 4702 |
| 236 | 20231116 | 145200 | 2973286940 | 8640 | 8650 | 8650 | 8640 | 435 |
| 237 | 20231116 | 145100 | 2969526940 | 8650 | 8650 | 8650 | 8640 | 1081 |
| 238 | 20231116 | 145000 | 2960186290 | 8650 | 8650 | 8660 | 8640 | 9142 |
| 239 | 20231116 | 144900 | 2881139450 | 8660 | 8660 | 8670 | 8650 | 299 |
| 240 | 20231116 | 144800 | 2878552530 | 8670 | 8650 | 8670 | 8650 | 1724 |
| 241 | 20231116 | 144700 | 2863639720 | 8670 | 8660 | 8670 | 8650 | 600 |
| 242 | 20231116 | 144600 | 2858444590 | 8660 | 8660 | 8660 | 8650 | 1779 |
| 243 | 20231116 | 144500 | 2843049440 | 8670 | 8670 | 8670 | 8660 | 1487 |
| 244 | 20231116 | 144400 | 2830165080 | 8670 | 8660 | 8670 | 8660 | 776 |
| 245 | 20231116 | 144300 | 2823444160 | 8660 | 8660 | 8690 | 8650 | 2987 |
| 246 | 20231116 | 144200 | 2797590920 | 8650 | 8670 | 8670 | 8650 | 5521 |
| 247 | 20231116 | 144100 | 2749792040 | 8670 | 8670 | 8670 | 8670 | 454 |
| 248 | 20231116 | 144000 | 2745855860 | 8670 | 8670 | 8680 | 8670 | 3576 |
| 249 | 20231116 | 143900 | 2714851930 | 8680 | 8680 | 8680 | 8670 | 454 |
| 250 | 20231116 | 143800 | 2710915370 | 8670 | 8690 | 8690 | 8670 | 564 |
| 251 | 20231116 | 143700 | 2706018820 | 8690 | 8690 | 8690 | 8690 | 323 |
| 252 | 20231116 | 143600 | 2703211950 | 8690 | 8700 | 8700 | 8690 | 727 |
| 253 | 20231116 | 143500 | 2696892950 | 8700 | 8700 | 8700 | 8690 | 260 |
| 254 | 20231116 | 143400 | 2694633410 | 8700 | 8700 | 8700 | 8690 | 950 |
| 255 | 20231116 | 143300 | 2686369060 | 8700 | 8690 | 8700 | 8690 | 176 |
| 256 | 20231116 | 143200 | 2684837880 | 8690 | 8700 | 8700 | 8690 | 654 |
| 257 | 20231116 | 143100 | 2679154030 | 8700 | 8700 | 8700 | 8680 | 7 |
| 258 | 20231116 | 143000 | 2679093190 | 8700 | 8680 | 8700 | 8680 | 457 |
| 259 | 20231116 | 142900 | 2675126390 | 8670 | 8680 | 8690 | 8670 | 667 |
| 260 | 20231116 | 142800 | 2669333330 | 8680 | 8690 | 8690 | 8680 | 4141 |
| 261 | 20231116 | 142700 | 2633389330 | 8690 | 8690 | 8690 | 8690 | 1349 |
| 262 | 20231116 | 142600 | 2621666520 | 8700 | 8690 | 8700 | 8690 | 409 |
| 263 | 20231116 | 142500 | 2618111150 | 8690 | 8700 | 8700 | 8690 | 245 |
| 264 | 20231116 | 142400 | 2615981970 | 8700 | 8720 | 8720 | 8700 | 357 |
| 265 | 20231116 | 142300 | 2612870050 | 8720 | 8710 | 8720 | 8710 | 105 |
| 266 | 20231116 | 142200 | 2611954670 | 8720 | 8690 | 8720 | 8690 | 389 |
| 267 | 20231116 | 142100 | 2608574080 | 8690 | 8690 | 8690 | 8690 | 331 |
| 268 | 20231116 | 142000 | 2605697690 | 8690 | 8680 | 8690 | 8680 | 353 |
| 269 | 20231116 | 141900 | 2602630530 | 8680 | 8680 | 8690 | 8680 | 1334 |
| 270 | 20231116 | 141800 | 2591051130 | 8680 | 8690 | 8690 | 8680 | 1950 |
| 271 | 20231116 | 141700 | 2574107190 | 8690 | 8700 | 8700 | 8690 | 459 |
| 272 | 20231116 | 141600 | 2570118470 | 8690 | 8700 | 8700 | 8690 | 627 |
| 273 | 20231116 | 141500 | 2564663600 | 8700 | 8710 | 8720 | 8700 | 522 |
| 274 | 20231116 | 141400 | 2560121920 | 8710 | 8710 | 8710 | 8710 | 80 |
| 275 | 20231116 | 141300 | 2559425120 | 8710 | 8720 | 8720 | 8710 | 94 |
| 276 | 20231116 | 141200 | 2558606260 | 8720 | 8700 | 8720 | 8700 | 418 |
| 277 | 20231116 | 141100 | 2554969630 | 8710 | 8710 | 8710 | 8710 | 3 |
| 278 | 20231116 | 141000 | 2554943500 | 8720 | 8700 | 8720 | 8700 | 317 |
| 279 | 20231116 | 140900 | 2552185260 | 8720 | 8720 | 8720 | 8700 | 590 |
| 280 | 20231116 | 140800 | 2547052090 | 8720 | 8720 | 8720 | 8720 | 46 |
| 281 | 20231116 | 140700 | 2546650970 | 8700 | 8700 | 8700 | 8700 | 0 |
| 282 | 20231116 | 140600 | 2546650970 | 8700 | 8710 | 8710 | 8700 | 110 |
| 283 | 20231116 | 140500 | 2545693370 | 8720 | 8710 | 8720 | 8710 | 622 |
| 284 | 20231116 | 140400 | 2540275400 | 8700 | 8710 | 8710 | 8700 | 541 |
| 285 | 20231116 | 140300 | 2535564300 | 8710 | 8710 | 8720 | 8710 | 395 |
| 286 | 20231116 | 140200 | 2532123840 | 8700 | 8700 | 8700 | 8700 | 18 |
| 287 | 20231116 | 140100 | 2531967240 | 8700 | 8700 | 8700 | 8700 | 14 |
| 288 | 20231116 | 140000 | 2531845440 | 8710 | 8700 | 8710 | 8700 | 21 |
| 289 | 20231116 | 135900 | 2531662630 | 8710 | 8710 | 8710 | 8700 | 14 |
| 290 | 20231116 | 135800 | 2531540790 | 8710 | 8710 | 8710 | 8710 | 0 |
| 291 | 20231116 | 135700 | 2531540790 | 8710 | 8700 | 8710 | 8700 | 26 |
| 292 | 20231116 | 135600 | 2531314490 | 8700 | 8700 | 8700 | 8700 | 44 |
| 293 | 20231116 | 135500 | 2530931690 | 8700 | 8700 | 8700 | 8700 | 0 |
| 294 | 20231116 | 135400 | 2530931690 | 8700 | 8700 | 8700 | 8700 | 132 |
| 295 | 20231116 | 135300 | 2529783290 | 8700 | 8700 | 8700 | 8700 | 39 |
| 296 | 20231116 | 135200 | 2529443990 | 8700 | 8700 | 8710 | 8700 | 31 |
| 297 | 20231116 | 135100 | 2529174170 | 8700 | 8710 | 8710 | 8690 | 109 |
| 298 | 20231116 | 135000 | 2528226410 | 8710 | 8710 | 8710 | 8710 | 2 |
| 299 | 20231116 | 134900 | 2528208990 | 8710 | 8690 | 8710 | 8690 | 288 |
| 300 | 20231116 | 134800 | 2525706250 | 8710 | 8690 | 8710 | 8690 | 182 |
| 301 | 20231116 | 134700 | 2524124390 | 8680 | 8700 | 8700 | 8680 | 466 |
| 302 | 20231116 | 134600 | 2520079200 | 8710 | 8710 | 8710 | 8700 | 284 |
| 303 | 20231116 | 134500 | 2517608350 | 8710 | 8710 | 8710 | 8700 | 350 |
| 304 | 20231116 | 134400 | 2514563090 | 8700 | 8700 | 8700 | 8680 | 3462 |
| 305 | 20231116 | 134300 | 2484485090 | 8700 | 8710 | 8710 | 8700 | 1068 |
| 306 | 20231116 | 134200 | 2475187810 | 8700 | 8700 | 8700 | 8700 | 1 |
| 307 | 20231116 | 134100 | 2475179110 | 8700 | 8710 | 8710 | 8700 | 19 |
| 308 | 20231116 | 134000 | 2475013760 | 8710 | 8710 | 8710 | 8710 | 33 |
| 309 | 20231116 | 133900 | 2474726330 | 8710 | 8700 | 8710 | 8700 | 216 |
| 310 | 20231116 | 133800 | 2472846110 | 8700 | 8700 | 8700 | 8700 | 963 |
| 311 | 20231116 | 133700 | 2464468010 | 8700 | 8700 | 8700 | 8700 | 5 |
| 312 | 20231116 | 133600 | 2464424510 | 8710 | 8710 | 8710 | 8710 | 0 |
| 313 | 20231116 | 133500 | 2464424510 | 8710 | 8700 | 8710 | 8700 | 553 |
| 314 | 20231116 | 133400 | 2459613390 | 8690 | 8700 | 8700 | 8690 | 903 |
| 315 | 20231116 | 133300 | 2451757320 | 8690 | 8710 | 8710 | 8690 | 1517 |
| 316 | 20231116 | 133200 | 2438558590 | 8710 | 8710 | 8710 | 8710 | 225 |
| 317 | 20231116 | 133100 | 2436598840 | 8710 | 8710 | 8710 | 8710 | 181 |
| 318 | 20231116 | 133000 | 2435022330 | 8710 | 8710 | 8710 | 8710 | 86 |
| 319 | 20231116 | 132900 | 2434273270 | 8710 | 8710 | 8710 | 8710 | 0 |
| 320 | 20231116 | 132800 | 2434273270 | 8710 | 8700 | 8710 | 8690 | 2804 |
| 321 | 20231116 | 132700 | 2409878450 | 8700 | 8700 | 8700 | 8700 | 41 |
| 322 | 20231116 | 132600 | 2409521750 | 8680 | 8680 | 8680 | 8680 | 143 |
| 323 | 20231116 | 132500 | 2408280510 | 8680 | 8680 | 8690 | 8680 | 386 |
| 324 | 20231116 | 132400 | 2404930020 | 8680 | 8690 | 8700 | 8670 | 7201 |
| 325 | 20231116 | 132300 | 2342405590 | 8710 | 8690 | 8710 | 8690 | 94 |
| 326 | 20231116 | 132200 | 2341588630 | 8690 | 8690 | 8690 | 8680 | 1966 |
| 327 | 20231116 | 132100 | 2324504160 | 8700 | 8730 | 8730 | 8700 | 3548 |
| 328 | 20231116 | 132000 | 2293605810 | 8730 | 8730 | 8730 | 8730 | 0 |
| 329 | 20231116 | 131900 | 2293605810 | 8730 | 8730 | 8730 | 8730 | 109 |
| 330 | 20231116 | 131800 | 2292654240 | 8730 | 8730 | 8730 | 8730 | 100 |
| 331 | 20231116 | 131700 | 2291781240 | 8730 | 8730 | 8730 | 8700 | 539 |
| 332 | 20231116 | 131600 | 2287086900 | 8710 | 8710 | 8710 | 8710 | 10 |
| 333 | 20231116 | 131500 | 2286999800 | 8700 | 8710 | 8710 | 8700 | 13 |
| 334 | 20231116 | 131400 | 2286886670 | 8700 | 8700 | 8710 | 8700 | 140 |
| 335 | 20231116 | 131300 | 2285668540 | 8700 | 8700 | 8700 | 8700 | 426 |
| 336 | 20231116 | 131200 | 2281962340 | 8700 | 8710 | 8710 | 8700 | 1230 |
| 337 | 20231116 | 131100 | 2271261310 | 8710 | 8710 | 8710 | 8710 | 107 |
| 338 | 20231116 | 131000 | 2270329340 | 8700 | 8720 | 8720 | 8700 | 397 |
| 339 | 20231116 | 130900 | 2266874360 | 8720 | 8730 | 8730 | 8710 | 4545 |
| 340 | 20231116 | 130800 | 2227245440 | 8720 | 8730 | 8730 | 8720 | 289 |
| 341 | 20231116 | 130700 | 2224722620 | 8720 | 8720 | 8720 | 8720 | 0 |
| 342 | 20231116 | 130600 | 2224722620 | 8720 | 8720 | 8720 | 8720 | 200 |
| 343 | 20231116 | 130500 | 2222978620 | 8720 | 8730 | 8730 | 8720 | 226 |
| 344 | 20231116 | 130400 | 2221006180 | 8730 | 8730 | 8730 | 8730 | 12 |
| 345 | 20231116 | 130300 | 2220901420 | 8730 | 8730 | 8730 | 8730 | 203 |
| 346 | 20231116 | 130200 | 2219129230 | 8720 | 8730 | 8730 | 8720 | 42 |
| 347 | 20231116 | 130100 | 2218762870 | 8720 | 8710 | 8720 | 8710 | 160 |
| 348 | 20231116 | 130000 | 2217367980 | 8720 | 8720 | 8720 | 8720 | 68 |
| 349 | 20231116 | 125900 | 2216775020 | 8720 | 8720 | 8720 | 8720 | 28 |
| 350 | 20231116 | 125800 | 2216530860 | 8720 | 8720 | 8720 | 8720 | 57 |
| 351 | 20231116 | 125700 | 2216033820 | 8720 | 8710 | 8720 | 8710 | 154 |
| 352 | 20231116 | 125600 | 2214691040 | 8720 | 8730 | 8730 | 8720 | 26 |
| 353 | 20231116 | 125500 | 2214464210 | 8710 | 8710 | 8710 | 8710 | 654 |
| 354 | 20231116 | 125400 | 2208767870 | 8710 | 8720 | 8720 | 8710 | 172 |
| 355 | 20231116 | 125300 | 2207268050 | 8720 | 8720 | 8720 | 8720 | 29 |
| 356 | 20231116 | 125200 | 2207015170 | 8720 | 8720 | 8720 | 8720 | 106 |
| 357 | 20231116 | 125100 | 2206090850 | 8730 | 8730 | 8730 | 8730 | 102 |
| 358 | 20231116 | 125000 | 2205200390 | 8720 | 8720 | 8730 | 8710 | 720 |
| 359 | 20231116 | 124900 | 2198926490 | 8730 | 8730 | 8730 | 8730 | 95 |
| 360 | 20231116 | 124800 | 2198097140 | 8730 | 8730 | 8730 | 8730 | 92 |
| 361 | 20231116 | 124700 | 2197293980 | 8730 | 8720 | 8730 | 8720 | 446 |
| 362 | 20231116 | 124600 | 2193401330 | 8720 | 8720 | 8720 | 8720 | 398 |
| 363 | 20231116 | 124500 | 2189930770 | 8720 | 8720 | 8720 | 8720 | 344 |
| 364 | 20231116 | 124400 | 2186931090 | 8720 | 8730 | 8730 | 8720 | 165 |
| 365 | 20231116 | 124300 | 2185492280 | 8720 | 8720 | 8730 | 8720 | 74 |
| 366 | 20231116 | 124200 | 2184846480 | 8720 | 8730 | 8730 | 8720 | 163 |
| 367 | 20231116 | 124100 | 2183424220 | 8730 | 8730 | 8730 | 8720 | 1188 |
| 368 | 20231116 | 124000 | 2173053740 | 8730 | 8730 | 8730 | 8720 | 88 |
| 369 | 20231116 | 123900 | 2172286160 | 8720 | 8720 | 8730 | 8720 | 97 |
| 370 | 20231116 | 123800 | 2171440310 | 8730 | 8720 | 8730 | 8720 | 223 |
| 371 | 20231116 | 123700 | 2169494750 | 8720 | 8730 | 8730 | 8720 | 235 |
| 372 | 20231116 | 123600 | 2167443610 | 8740 | 8720 | 8740 | 8720 | 1548 |
| 373 | 20231116 | 123500 | 2153929230 | 8730 | 8730 | 8730 | 8720 | 288 |
| 374 | 20231116 | 123400 | 2151416920 | 8730 | 8720 | 8730 | 8710 | 281 |
| 375 | 20231116 | 123300 | 2148964660 | 8710 | 8710 | 8710 | 8710 | 28 |
| 376 | 20231116 | 123200 | 2148720780 | 8710 | 8710 | 8710 | 8710 | 70 |
| 377 | 20231116 | 123100 | 2148111080 | 8700 | 8700 | 8710 | 8700 | 219 |
| 378 | 20231116 | 123000 | 2146205140 | 8700 | 8700 | 8700 | 8700 | 3 |
| 379 | 20231116 | 122900 | 2146179040 | 8700 | 8700 | 8700 | 8700 | 93 |
| 380 | 20231116 | 122800 | 2145369940 | 8690 | 8700 | 8700 | 8690 | 1374 |
| 381 | 20231116 | 122700 | 2133426140 | 8700 | 8710 | 8710 | 8700 | 164 |
| 382 | 20231116 | 122600 | 2131999190 | 8710 | 8700 | 8710 | 8700 | 748 |
| 383 | 20231116 | 122500 | 2125490090 | 8700 | 8700 | 8700 | 8700 | 101 |
| 384 | 20231116 | 122400 | 2124611390 | 8690 | 8720 | 8720 | 8690 | 151 |
| 385 | 20231116 | 122300 | 2123299170 | 8720 | 8700 | 8720 | 8700 | 99 |
| 386 | 20231116 | 122200 | 2122436940 | 8710 | 8710 | 8720 | 8680 | 1311 |
| 387 | 20231116 | 122100 | 2111054060 | 8720 | 8720 | 8730 | 8720 | 227 |
| 388 | 20231116 | 122000 | 2109074590 | 8720 | 8720 | 8720 | 8720 | 233 |
| 389 | 20231116 | 121900 | 2107042830 | 8720 | 8680 | 8720 | 8680 | 451 |
| 390 | 20231116 | 121800 | 2103127930 | 8680 | 8700 | 8720 | 8680 | 438 |
| 391 | 20231116 | 121700 | 2099318150 | 8680 | 8680 | 8680 | 8670 | 551 |
| 392 | 20231116 | 121600 | 2094536950 | 8680 | 8700 | 8700 | 8670 | 619 |
| 393 | 20231116 | 121500 | 2089163440 | 8700 | 8700 | 8700 | 8700 | 3 |
| 394 | 20231116 | 121400 | 2089137340 | 8670 | 8680 | 8680 | 8670 | 428 |
| 395 | 20231116 | 121300 | 2085424450 | 8680 | 8680 | 8690 | 8660 | 433 |
| 396 | 20231116 | 121200 | 2081670760 | 8690 | 8700 | 8700 | 8690 | 46 |
| 397 | 20231116 | 121100 | 2081270770 | 8700 | 8700 | 8700 | 8700 | 145 |
| 398 | 20231116 | 121000 | 2080009270 | 8660 | 8710 | 8710 | 8660 | 5054 |
| 399 | 20231116 | 120900 | 2036182400 | 8690 | 8710 | 8710 | 8690 | 595 |
| 400 | 20231116 | 120800 | 2031000090 | 8710 | 8690 | 8710 | 8690 | 121 |
| 401 | 20231116 | 120700 | 2029948580 | 8690 | 8700 | 8700 | 8690 | 642 |
| 402 | 20231116 | 120600 | 2024368310 | 8700 | 8700 | 8700 | 8700 | 2 |
| 403 | 20231116 | 120500 | 2024350910 | 8700 | 8690 | 8700 | 8690 | 288 |
| 404 | 20231116 | 120400 | 2021846300 | 8690 | 8700 | 8700 | 8680 | 679 |
| 405 | 20231116 | 120300 | 2015943990 | 8680 | 8700 | 8700 | 8680 | 89 |
| 406 | 20231116 | 120200 | 2015170450 | 8710 | 8700 | 8710 | 8690 | 468 |
| 407 | 20231116 | 120100 | 2011098340 | 8700 | 8700 | 8700 | 8700 | 110 |
| 408 | 20231116 | 120000 | 2010141340 | 8700 | 8700 | 8700 | 8700 | 240 |
| 409 | 20231116 | 115900 | 2008053340 | 8700 | 8700 | 8700 | 8700 | 75 |
| 410 | 20231116 | 115800 | 2007400840 | 8700 | 8700 | 8700 | 8700 | 106 |
| 411 | 20231116 | 115700 | 2006478640 | 8700 | 8690 | 8700 | 8690 | 2330 |
| 412 | 20231116 | 115600 | 1986230930 | 8690 | 8680 | 8690 | 8680 | 162 |
| 413 | 20231116 | 115500 | 1984824760 | 8670 | 8670 | 8670 | 8670 | 429 |
| 414 | 20231116 | 115400 | 1981105330 | 8670 | 8690 | 8690 | 8660 | 3305 |
| 415 | 20231116 | 115300 | 1952459070 | 8690 | 8680 | 8690 | 8680 | 1274 |
| 416 | 20231116 | 115200 | 1941400530 | 8680 | 8690 | 8690 | 8680 | 2199 |
| 417 | 20231116 | 115100 | 1922310720 | 8690 | 8690 | 8710 | 8680 | 1334 |
| 418 | 20231116 | 115000 | 1910722210 | 8680 | 8720 | 8730 | 8680 | 19472 |
| 419 | 20231116 | 114900 | 1741279680 | 8720 | 8720 | 8720 | 8720 | 18 |
| 420 | 20231116 | 114800 | 1741122720 | 8720 | 8720 | 8730 | 8720 | 591 |
| 421 | 20231116 | 114700 | 1735969190 | 8720 | 8720 | 8720 | 8720 | 5374 |
| 422 | 20231116 | 114600 | 1689107910 | 8730 | 8720 | 8730 | 8720 | 217 |
| 423 | 20231116 | 114500 | 1687213520 | 8730 | 8730 | 8730 | 8730 | 197 |
| 424 | 20231116 | 114400 | 1685493710 | 8730 | 8720 | 8740 | 8720 | 264 |
| 425 | 20231116 | 114300 | 1683189680 | 8720 | 8730 | 8730 | 8720 | 495 |
| 426 | 20231116 | 114200 | 1678870610 | 8730 | 8730 | 8740 | 8730 | 1619 |
| 427 | 20231116 | 114100 | 1664736640 | 8730 | 8720 | 8730 | 8720 | 75 |
| 428 | 20231116 | 114000 | 1664082050 | 8720 | 8720 | 8730 | 8720 | 1650 |
| 429 | 20231116 | 113900 | 1649685750 | 8730 | 8740 | 8740 | 8730 | 7584 |
| 430 | 20231116 | 113800 | 1583462510 | 8750 | 8750 | 8750 | 8750 | 1579 |
| 431 | 20231116 | 113700 | 1569646260 | 8750 | 8760 | 8770 | 8750 | 609 |
| 432 | 20231116 | 113600 | 1564311360 | 8760 | 8760 | 8760 | 8750 | 920 |
| 433 | 20231116 | 113500 | 1556260160 | 8760 | 8760 | 8760 | 8760 | 326 |
| 434 | 20231116 | 113400 | 1553404400 | 8760 | 8760 | 8760 | 8760 | 733 |
| 435 | 20231116 | 113300 | 1546983320 | 8770 | 8760 | 8770 | 8760 | 376 |
| 436 | 20231116 | 113200 | 1543689460 | 8760 | 8760 | 8760 | 8760 | 100 |
| 437 | 20231116 | 113100 | 1542813460 | 8750 | 8750 | 8750 | 8750 | 1135 |
| 438 | 20231116 | 113000 | 1532882210 | 8760 | 8770 | 8770 | 8760 | 189 |
| 439 | 20231116 | 112900 | 1531226040 | 8760 | 8770 | 8770 | 8760 | 30 |
| 440 | 20231116 | 112800 | 1530963140 | 8740 | 8770 | 8770 | 8740 | 1034 |
| 441 | 20231116 | 112700 | 1521917000 | 8750 | 8770 | 8770 | 8750 | 1410 |
| 442 | 20231116 | 112600 | 1509570200 | 8770 | 8770 | 8770 | 8770 | 342 |
| 443 | 20231116 | 112500 | 1506570860 | 8770 | 8770 | 8770 | 8760 | 173 |
| 444 | 20231116 | 112400 | 1505055000 | 8760 | 8760 | 8760 | 8740 | 2004 |
| 445 | 20231116 | 112300 | 1487525440 | 8770 | 8770 | 8770 | 8770 | 103 |
| 446 | 20231116 | 112200 | 1486622130 | 8760 | 8750 | 8760 | 8750 | 52 |
| 447 | 20231116 | 112100 | 1486166620 | 8760 | 8770 | 8770 | 8760 | 51 |
| 448 | 20231116 | 112000 | 1485719810 | 8760 | 8750 | 8760 | 8750 | 268 |
| 449 | 20231116 | 111900 | 1483373280 | 8750 | 8740 | 8750 | 8740 | 319 |
| 450 | 20231116 | 111800 | 1480584560 | 8720 | 8740 | 8740 | 8720 | 6017 |
| 451 | 20231116 | 111700 | 1428058060 | 8750 | 8750 | 8750 | 8750 | 418 |
| 452 | 20231116 | 111600 | 1424400560 | 8750 | 8730 | 8750 | 8730 | 3908 |
| 453 | 20231116 | 111500 | 1390276720 | 8740 | 8740 | 8740 | 8730 | 440 |
| 454 | 20231116 | 111400 | 1386432220 | 8740 | 8760 | 8760 | 8730 | 4869 |
| 455 | 20231116 | 111300 | 1343855820 | 8760 | 8760 | 8760 | 8760 | 70 |
| 456 | 20231116 | 111200 | 1343242620 | 8750 | 8770 | 8770 | 8750 | 67 |
| 457 | 20231116 | 111100 | 1342655610 | 8760 | 8750 | 8760 | 8750 | 482 |
| 458 | 20231116 | 111000 | 1338435360 | 8760 | 8770 | 8770 | 8750 | 3791 |
| 459 | 20231116 | 110900 | 1305242540 | 8770 | 8790 | 8790 | 8770 | 2024 |
| 460 | 20231116 | 110800 | 1287483780 | 8800 | 8800 | 8800 | 8790 | 47 |
| 461 | 20231116 | 110700 | 1287070220 | 8800 | 8800 | 8800 | 8780 | 213 |
| 462 | 20231116 | 110600 | 1285199660 | 8800 | 8790 | 8800 | 8780 | 1014 |
| 463 | 20231116 | 110500 | 1276280660 | 8790 | 8780 | 8800 | 8780 | 62 |
| 464 | 20231116 | 110400 | 1275735150 | 8760 | 8800 | 8800 | 8760 | 1350 |
| 465 | 20231116 | 110300 | 1263892380 | 8800 | 8800 | 8800 | 8800 | 2 |
| 466 | 20231116 | 110200 | 1263874780 | 8780 | 8790 | 8800 | 8780 | 1374 |
| 467 | 20231116 | 110100 | 1251808030 | 8800 | 8790 | 8800 | 8780 | 326 |
| 468 | 20231116 | 110000 | 1248945680 | 8780 | 8800 | 8800 | 8780 | 11 |
| 469 | 20231116 | 105900 | 1248849070 | 8780 | 8790 | 8790 | 8780 | 212 |
| 470 | 20231116 | 105800 | 1246987680 | 8800 | 8780 | 8800 | 8780 | 344 |
| 471 | 20231116 | 105700 | 1243964510 | 8780 | 8770 | 8780 | 8770 | 328 |
| 472 | 20231116 | 105600 | 1241084710 | 8800 | 8760 | 8800 | 8760 | 479 |
| 473 | 20231116 | 105500 | 1236881670 | 8760 | 8770 | 8800 | 8760 | 997 |
| 474 | 20231116 | 105400 | 1228126360 | 8760 | 8760 | 8780 | 8760 | 260 |
| 475 | 20231116 | 105300 | 1225847800 | 8760 | 8750 | 8760 | 8750 | 170 |
| 476 | 20231116 | 105200 | 1224358710 | 8750 | 8750 | 8790 | 8750 | 3487 |
| 477 | 20231116 | 105100 | 1193767460 | 8750 | 8770 | 8770 | 8750 | 1768 |
| 478 | 20231116 | 105000 | 1178282810 | 8770 | 8790 | 8790 | 8770 | 791 |
| 479 | 20231116 | 104900 | 1171345640 | 8790 | 8790 | 8790 | 8770 | 688 |
| 480 | 20231116 | 104800 | 1165309540 | 8790 | 8780 | 8790 | 8770 | 412 |
| 481 | 20231116 | 104700 | 1161690230 | 8780 | 8780 | 8780 | 8770 | 228 |
| 482 | 20231116 | 104600 | 1159689270 | 8770 | 8770 | 8770 | 8770 | 244 |
| 483 | 20231116 | 104500 | 1157549390 | 8770 | 8780 | 8780 | 8770 | 895 |
| 484 | 20231116 | 104400 | 1149697080 | 8780 | 8800 | 8800 | 8780 | 960 |
| 485 | 20231116 | 104300 | 1141262350 | 8800 | 8790 | 8800 | 8790 | 427 |
| 486 | 20231116 | 104200 | 1137504820 | 8800 | 8790 | 8800 | 8790 | 1366 |
| 487 | 20231116 | 104100 | 1125497660 | 8800 | 8790 | 8800 | 8790 | 226 |
| 488 | 20231116 | 104000 | 1123510170 | 8790 | 8790 | 8790 | 8790 | 11 |
| 489 | 20231116 | 103900 | 1123413480 | 8780 | 8800 | 8800 | 8780 | 667 |
| 490 | 20231116 | 103800 | 1117550680 | 8800 | 8800 | 8800 | 8800 | 164 |
| 491 | 20231116 | 103700 | 1116107480 | 8790 | 8830 | 8830 | 8790 | 1494 |
| 492 | 20231116 | 103600 | 1102959330 | 8830 | 8780 | 8830 | 8780 | 1695 |
| 493 | 20231116 | 103500 | 1088049300 | 8780 | 8770 | 8790 | 8750 | 35496 |
| 494 | 20231116 | 103400 | 777361690 | 8790 | 8820 | 8820 | 8780 | 7467 |
| 495 | 20231116 | 103300 | 711660900 | 8830 | 8840 | 8840 | 8830 | 482 |
| 496 | 20231116 | 103200 | 707401870 | 8850 | 8850 | 8850 | 8840 | 312 |
| 497 | 20231116 | 103100 | 704642090 | 8850 | 8850 | 8850 | 8830 | 1632 |
| 498 | 20231116 | 103000 | 690214800 | 8860 | 8860 | 8860 | 8860 | 2 |
| 499 | 20231116 | 102900 | 690197080 | 8830 | 8860 | 8860 | 8830 | 1502 |
| 500 | 20231116 | 102800 | 676899760 | 8860 | 8850 | 8860 | 8840 | 3696 |
| 501 | 20231116 | 102700 | 644190920 | 8850 | 8860 | 8860 | 8850 | 1226 |
| 502 | 20231116 | 102600 | 633332810 | 8860 | 8820 | 8860 | 8820 | 2800 |
| 503 | 20231116 | 102500 | 608565290 | 8820 | 8820 | 8820 | 8820 | 116 |
| 504 | 20231116 | 102400 | 607542170 | 8820 | 8840 | 8840 | 8810 | 803 |
| 505 | 20231116 | 102300 | 600454310 | 8840 | 8840 | 8850 | 8830 | 2841 |
| 506 | 20231116 | 102200 | 575339250 | 8850 | 8850 | 8850 | 8780 | 4523 |
| 507 | 20231116 | 102100 | 535505370 | 8850 | 8850 | 8850 | 8840 | 287 |
| 508 | 20231116 | 102000 | 532965510 | 8850 | 8810 | 8850 | 8810 | 4546 |
| 509 | 20231116 | 101900 | 492842350 | 8810 | 8820 | 8820 | 8810 | 678 |
| 510 | 20231116 | 101800 | 486869100 | 8820 | 8820 | 8820 | 8810 | 385 |
| 511 | 20231116 | 101700 | 483476120 | 8810 | 8820 | 8820 | 8810 | 433 |
| 512 | 20231116 | 101600 | 479659120 | 8820 | 8830 | 8830 | 8810 | 1189 |
| 513 | 20231116 | 101500 | 469175760 | 8830 | 8820 | 8840 | 8820 | 605 |
| 514 | 20231116 | 101400 | 463836930 | 8820 | 8810 | 8830 | 8810 | 3808 |
| 515 | 20231116 | 101300 | 430279300 | 8820 | 8810 | 8830 | 8810 | 2162 |
| 516 | 20231116 | 101200 | 411226480 | 8810 | 8820 | 8820 | 8810 | 129 |
| 517 | 20231116 | 101100 | 410089790 | 8820 | 8800 | 8820 | 8800 | 1357 |
| 518 | 20231116 | 101000 | 398147590 | 8810 | 8820 | 8820 | 8800 | 1842 |
| 519 | 20231116 | 100900 | 381922050 | 8820 | 8840 | 8850 | 8820 | 534 |
| 520 | 20231116 | 100800 | 377209290 | 8850 | 8800 | 8850 | 8800 | 3955 |
| 521 | 20231116 | 100700 | 342315770 | 8780 | 8780 | 8810 | 8770 | 1181 |
| 522 | 20231116 | 100600 | 331943060 | 8760 | 8810 | 8810 | 8750 | 1797 |
| 523 | 20231116 | 100500 | 316173380 | 8790 | 8760 | 8810 | 8750 | 4486 |
| 524 | 20231116 | 100400 | 276846230 | 8760 | 8830 | 8830 | 8740 | 4576 |
| 525 | 20231116 | 100300 | 236701850 | 8830 | 8850 | 8850 | 8810 | 887 |
| 526 | 20231116 | 100200 | 228868920 | 8850 | 8750 | 8850 | 8720 | 3302 |
| 527 | 20231116 | 100100 | 199940860 | 8760 | 8840 | 8840 | 8720 | 7914 |
| 528 | 20231116 | 100000 | 130417460 | 8880 | 8870 | 8900 | 8840 | 14714 |