29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 1186 |
| 3 | 20231116 | 191400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 4 | 20231116 | 191300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 5 | 20231116 | 191200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 6 | 20231116 | 191100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 7 | 20231116 | 191000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 8 | 20231116 | 190900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 9 | 20231116 | 190800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 10 | 20231116 | 190700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 11 | 20231116 | 190600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 12 | 20231116 | 190500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 13 | 20231116 | 190400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 14 | 20231116 | 190300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 15 | 20231116 | 190200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 16 | 20231116 | 190100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 17 | 20231116 | 190000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 18 | 20231116 | 185900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 19 | 20231116 | 185800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 20 | 20231116 | 185700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 21 | 20231116 | 185600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 22 | 20231116 | 185500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 23 | 20231116 | 185400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 24 | 20231116 | 185300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 25 | 20231116 | 185200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 26 | 20231116 | 185100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 27 | 20231116 | 185000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 28 | 20231116 | 184900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 29 | 20231116 | 184800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 30 | 20231116 | 184700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 31 | 20231116 | 184600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 32 | 20231116 | 184500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 1186 |
| 33 | 20231116 | 184400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 34 | 20231116 | 184300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 35 | 20231116 | 184200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 36 | 20231116 | 184100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 37 | 20231116 | 184000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 38 | 20231116 | 183900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 39 | 20231116 | 183800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 40 | 20231116 | 183700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 41 | 20231116 | 183600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 42 | 20231116 | 183500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 43 | 20231116 | 183400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 44 | 20231116 | 183300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 45 | 20231116 | 183200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 46 | 20231116 | 183100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 47 | 20231116 | 183000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 48 | 20231116 | 182900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 49 | 20231116 | 182800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 50 | 20231116 | 182700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 51 | 20231116 | 182600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 52 | 20231116 | 182500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 53 | 20231116 | 182400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 54 | 20231116 | 182300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 55 | 20231116 | 182200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 56 | 20231116 | 182100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 57 | 20231116 | 182000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 58 | 20231116 | 181900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 59 | 20231116 | 181800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 60 | 20231116 | 181700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 61 | 20231116 | 181600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 62 | 20231116 | 181500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 1186 |
| 63 | 20231116 | 181400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 64 | 20231116 | 181300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 65 | 20231116 | 181200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 66 | 20231116 | 181100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 67 | 20231116 | 181000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 68 | 20231116 | 180900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 69 | 20231116 | 180800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 70 | 20231116 | 180700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 71 | 20231116 | 180600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 72 | 20231116 | 180500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 73 | 20231116 | 180400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 74 | 20231116 | 180300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 75 | 20231116 | 180200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 76 | 20231116 | 180100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 77 | 20231116 | 180000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 78 | 20231116 | 175900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 79 | 20231116 | 175800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 80 | 20231116 | 175700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 81 | 20231116 | 175600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 82 | 20231116 | 175500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 83 | 20231116 | 175400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 84 | 20231116 | 175300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 85 | 20231116 | 175200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 86 | 20231116 | 175100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 87 | 20231116 | 175000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 88 | 20231116 | 174900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 89 | 20231116 | 174800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 90 | 20231116 | 174700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 91 | 20231116 | 174600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 92 | 20231116 | 174500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 1186 |
| 93 | 20231116 | 174400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 94 | 20231116 | 174300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 95 | 20231116 | 174200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 96 | 20231116 | 174100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 97 | 20231116 | 174000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 98 | 20231116 | 173900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 99 | 20231116 | 173800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 100 | 20231116 | 173700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 101 | 20231116 | 173600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 102 | 20231116 | 173500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 103 | 20231116 | 173400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 104 | 20231116 | 173300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 105 | 20231116 | 173200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 106 | 20231116 | 173100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 107 | 20231116 | 173000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 108 | 20231116 | 172900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 109 | 20231116 | 172800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 110 | 20231116 | 172700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 111 | 20231116 | 172600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 112 | 20231116 | 172500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 113 | 20231116 | 172400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 114 | 20231116 | 172300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 115 | 20231116 | 172200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 116 | 20231116 | 172100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 117 | 20231116 | 172000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 118 | 20231116 | 171900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 119 | 20231116 | 171800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 120 | 20231116 | 171700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 121 | 20231116 | 171600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 122 | 20231116 | 171500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 1186 |
| 123 | 20231116 | 171400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 124 | 20231116 | 171300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 125 | 20231116 | 171200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 126 | 20231116 | 171100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 127 | 20231116 | 171000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 128 | 20231116 | 170900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 129 | 20231116 | 170800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 130 | 20231116 | 170700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 131 | 20231116 | 170600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 132 | 20231116 | 170500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 133 | 20231116 | 170400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 134 | 20231116 | 170300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 135 | 20231116 | 170200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 136 | 20231116 | 170100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 137 | 20231116 | 170000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 138 | 20231116 | 165900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 139 | 20231116 | 165800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 140 | 20231116 | 165700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 141 | 20231116 | 165600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 142 | 20231116 | 165500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 143 | 20231116 | 165400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 144 | 20231116 | 165300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 145 | 20231116 | 165200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 146 | 20231116 | 165100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 147 | 20231116 | 165000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 148 | 20231116 | 164900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 149 | 20231116 | 164800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 150 | 20231116 | 164700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 151 | 20231116 | 164600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 152 | 20231116 | 164500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 1186 |
| 153 | 20231116 | 164400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 154 | 20231116 | 164300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 155 | 20231116 | 164200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 156 | 20231116 | 164100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 157 | 20231116 | 164000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 158 | 20231116 | 163900 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 159 | 20231116 | 163800 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 160 | 20231116 | 163700 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 161 | 20231116 | 163600 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 162 | 20231116 | 163500 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 163 | 20231116 | 163400 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 164 | 20231116 | 163300 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 165 | 20231116 | 163200 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 166 | 20231116 | 163100 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 0 |
| 167 | 20231116 | 163000 | 3216825740 | 16170 | 16170 | 16170 | 16170 | 1186 |
| 168 | 20231116 | 162900 | 3197648120 | 16140 | 16140 | 16140 | 16140 | 0 |
| 169 | 20231116 | 162800 | 3197648120 | 16140 | 16140 | 16140 | 16140 | 0 |
| 170 | 20231116 | 162700 | 3197648120 | 16140 | 16140 | 16140 | 16140 | 0 |
| 171 | 20231116 | 162600 | 3197648120 | 16140 | 16140 | 16140 | 16140 | 0 |
| 172 | 20231116 | 162500 | 3197648120 | 16140 | 16140 | 16140 | 16140 | 0 |
| 173 | 20231116 | 162400 | 3197648120 | 16140 | 16140 | 16140 | 16140 | 0 |
| 174 | 20231116 | 162300 | 3197648120 | 16140 | 16140 | 16140 | 16140 | 0 |
| 175 | 20231116 | 162200 | 3197648120 | 16140 | 16140 | 16140 | 16140 | 0 |
| 176 | 20231116 | 162100 | 3197648120 | 16140 | 16140 | 16140 | 16140 | 0 |
| 177 | 20231116 | 162000 | 3197648120 | 16140 | 16140 | 16140 | 16140 | 0 |
| 178 | 20231116 | 161900 | 3197648120 | 16140 | 16180 | 16180 | 16140 | 281 |
| 179 | 20231116 | 161800 | 3193105830 | 16170 | 16190 | 16190 | 16170 | 266 |
| 180 | 20231116 | 161700 | 3188802710 | 16190 | 16210 | 16210 | 16190 | 312 |
| 181 | 20231116 | 161600 | 3183749090 | 16210 | 16210 | 16210 | 16210 | 79 |
| 182 | 20231116 | 161500 | 3182468500 | 16210 | 16210 | 16210 | 16200 | 246 |
| 183 | 20231116 | 161400 | 3178481680 | 16240 | 16240 | 16240 | 16240 | 10 |
| 184 | 20231116 | 161300 | 3178319280 | 16250 | 16240 | 16250 | 16240 | 93 |
| 185 | 20231116 | 161200 | 3176808350 | 16250 | 16250 | 16250 | 16250 | 0 |
| 186 | 20231116 | 161100 | 3176808350 | 16250 | 16250 | 16260 | 16250 | 1217 |
| 187 | 20231116 | 161000 | 3157031100 | 16250 | 16260 | 16260 | 16250 | 239 |
| 188 | 20231116 | 160900 | 3153147030 | 16250 | 16280 | 16280 | 16250 | 224 |
| 189 | 20231116 | 160800 | 3149503430 | 16270 | 16280 | 16280 | 16270 | 343 |
| 190 | 20231116 | 160700 | 3143921720 | 16270 | 16230 | 16270 | 16230 | 1247 |
| 191 | 20231116 | 160600 | 3123650980 | 16230 | 16200 | 16230 | 16200 | 367 |
| 192 | 20231116 | 160500 | 3117698570 | 16200 | 16200 | 16200 | 16200 | 80 |
| 193 | 20231116 | 160400 | 3116402570 | 16200 | 16190 | 16200 | 16190 | 100 |
| 194 | 20231116 | 160300 | 3114783070 | 16190 | 16180 | 16190 | 16180 | 165 |
| 195 | 20231116 | 160200 | 3112113060 | 16180 | 16180 | 16180 | 16180 | 403 |
| 196 | 20231116 | 160100 | 3105592520 | 16180 | 16190 | 16190 | 16180 | 23 |
| 197 | 20231116 | 160000 | 3105220170 | 16180 | 16180 | 16180 | 16180 | 82 |
| 198 | 20231116 | 155900 | 3103893410 | 16180 | 16170 | 16180 | 16170 | 121 |
| 199 | 20231116 | 155800 | 3101935830 | 16170 | 16170 | 16170 | 16170 | 57 |
| 200 | 20231116 | 155700 | 3101014140 | 16180 | 16170 | 16180 | 16170 | 196 |
| 201 | 20231116 | 155600 | 3097844680 | 16160 | 16140 | 16160 | 16140 | 60 |
| 202 | 20231116 | 155500 | 3096875620 | 16140 | 16140 | 16140 | 16140 | 48 |
| 203 | 20231116 | 155400 | 3096100900 | 16140 | 16160 | 16160 | 16140 | 543 |
| 204 | 20231116 | 155300 | 3087333400 | 16160 | 16160 | 16160 | 16160 | 60 |
| 205 | 20231116 | 155200 | 3086363800 | 16160 | 16160 | 16160 | 16150 | 392 |
| 206 | 20231116 | 155100 | 3080029300 | 16160 | 16160 | 16160 | 16160 | 362 |
| 207 | 20231116 | 155000 | 3074179380 | 16160 | 16170 | 16170 | 16160 | 49 |
| 208 | 20231116 | 154900 | 3073387060 | 16170 | 16170 | 16180 | 16170 | 52 |
| 209 | 20231116 | 154800 | 3072546110 | 16170 | 16170 | 16180 | 16170 | 28 |
| 210 | 20231116 | 154700 | 3072093230 | 16170 | 16170 | 16180 | 16170 | 554 |
| 211 | 20231116 | 154600 | 3063133950 | 16170 | 16200 | 16200 | 16170 | 622 |
| 212 | 20231116 | 154500 | 3053068140 | 16200 | 16220 | 16220 | 16200 | 3325 |
| 213 | 20231116 | 154400 | 2999185110 | 16220 | 16230 | 16240 | 16220 | 437 |
| 214 | 20231116 | 154300 | 2992096400 | 16230 | 16230 | 16230 | 16230 | 203 |
| 215 | 20231116 | 154200 | 2988801710 | 16230 | 16230 | 16250 | 16230 | 586 |
| 216 | 20231116 | 154100 | 2979285830 | 16230 | 16250 | 16250 | 16230 | 51 |
| 217 | 20231116 | 154000 | 2978457560 | 16250 | 16250 | 16250 | 16250 | 151 |
| 218 | 20231116 | 153900 | 2976003810 | 16250 | 16260 | 16260 | 16250 | 1252 |
| 219 | 20231116 | 153800 | 2955655400 | 16260 | 16260 | 16260 | 16260 | 160 |
| 220 | 20231116 | 153700 | 2953053800 | 16260 | 16280 | 16290 | 16260 | 949 |
| 221 | 20231116 | 153600 | 2937605160 | 16280 | 16260 | 16290 | 16260 | 3896 |
| 222 | 20231116 | 153500 | 2874188510 | 16250 | 16230 | 16250 | 16230 | 2509 |
| 223 | 20231116 | 153400 | 2833429980 | 16230 | 16230 | 16230 | 16230 | 38 |
| 224 | 20231116 | 153300 | 2832813240 | 16230 | 16230 | 16230 | 16230 | 49 |
| 225 | 20231116 | 153200 | 2832017970 | 16230 | 16220 | 16230 | 16220 | 109 |
| 226 | 20231116 | 153100 | 2830248980 | 16220 | 16220 | 16220 | 16220 | 73 |
| 227 | 20231116 | 153000 | 2829064920 | 16220 | 16230 | 16230 | 16220 | 44 |
| 228 | 20231116 | 152900 | 2828351000 | 16230 | 16230 | 16230 | 16230 | 90 |
| 229 | 20231116 | 152800 | 2826890300 | 16230 | 16230 | 16230 | 16220 | 55 |
| 230 | 20231116 | 152700 | 2825997700 | 16220 | 16220 | 16240 | 16220 | 526 |
| 231 | 20231116 | 152600 | 2817455990 | 16210 | 16220 | 16240 | 16210 | 324 |
| 232 | 20231116 | 152500 | 2812200650 | 16220 | 16210 | 16240 | 16210 | 99 |
| 233 | 20231116 | 152400 | 2810593960 | 16210 | 16210 | 16230 | 16210 | 223 |
| 234 | 20231116 | 152300 | 2806977160 | 16210 | 16210 | 16240 | 16210 | 145 |
| 235 | 20231116 | 152200 | 2804625410 | 16240 | 16200 | 16240 | 16200 | 29 |
| 236 | 20231116 | 152100 | 2804155090 | 16200 | 16240 | 16250 | 16200 | 2077 |
| 237 | 20231116 | 152000 | 2770407570 | 16250 | 16250 | 16260 | 16250 | 1960 |
| 238 | 20231116 | 151900 | 2738554100 | 16250 | 16200 | 16250 | 16200 | 6412 |
| 239 | 20231116 | 151800 | 2634440460 | 16200 | 16200 | 16210 | 16190 | 1924 |
| 240 | 20231116 | 151700 | 2603271210 | 16200 | 16180 | 16200 | 16180 | 7036 |
| 241 | 20231116 | 151600 | 2489309360 | 16180 | 16180 | 16190 | 16180 | 166 |
| 242 | 20231116 | 151500 | 2486622380 | 16180 | 16180 | 16190 | 16180 | 220 |
| 243 | 20231116 | 151400 | 2483061780 | 16180 | 16180 | 16190 | 16180 | 1452 |
| 244 | 20231116 | 151300 | 2459565940 | 16180 | 16180 | 16190 | 16180 | 202 |
| 245 | 20231116 | 151200 | 2456296860 | 16180 | 16180 | 16200 | 16180 | 4743 |
| 246 | 20231116 | 151100 | 2379544680 | 16180 | 16190 | 16200 | 16180 | 2453 |
| 247 | 20231116 | 151000 | 2339827370 | 16190 | 16160 | 16190 | 16160 | 5831 |
| 248 | 20231116 | 150900 | 2245461380 | 16160 | 16150 | 16160 | 16150 | 191 |
| 249 | 20231116 | 150800 | 2242375300 | 16150 | 16150 | 16160 | 16140 | 2143 |
| 250 | 20231116 | 150700 | 2207765960 | 16150 | 16120 | 16150 | 16120 | 1594 |
| 251 | 20231116 | 150600 | 2182035060 | 16150 | 16130 | 16150 | 16120 | 294 |
| 252 | 20231116 | 150500 | 2177293590 | 16130 | 16160 | 16160 | 16130 | 655 |
| 253 | 20231116 | 150400 | 2166713160 | 16160 | 16120 | 16160 | 16120 | 3622 |
| 254 | 20231116 | 150300 | 2108219790 | 16130 | 16120 | 16140 | 16110 | 1764 |
| 255 | 20231116 | 150200 | 2079763460 | 16120 | 16090 | 16120 | 16090 | 1202 |
| 256 | 20231116 | 150100 | 2060408670 | 16100 | 16090 | 16100 | 16090 | 51 |
| 257 | 20231116 | 150000 | 2059587670 | 16090 | 16080 | 16090 | 16080 | 301 |
| 258 | 20231116 | 145900 | 2054745430 | 16090 | 16100 | 16100 | 16090 | 252 |
| 259 | 20231116 | 145800 | 2050690680 | 16090 | 16110 | 16120 | 16080 | 193 |
| 260 | 20231116 | 145700 | 2047581550 | 16100 | 16120 | 16120 | 16080 | 313 |
| 261 | 20231116 | 145600 | 2042538010 | 16120 | 16120 | 16130 | 16120 | 273 |
| 262 | 20231116 | 145500 | 2038137180 | 16120 | 16110 | 16120 | 16100 | 1045 |
| 263 | 20231116 | 145400 | 2021292000 | 16120 | 16120 | 16120 | 16120 | 69 |
| 264 | 20231116 | 145300 | 2020179720 | 16120 | 16120 | 16130 | 16120 | 285 |
| 265 | 20231116 | 145200 | 2015584930 | 16130 | 16130 | 16130 | 16120 | 328 |
| 266 | 20231116 | 145100 | 2010294300 | 16110 | 16130 | 16140 | 16110 | 973 |
| 267 | 20231116 | 145000 | 1994595890 | 16140 | 16120 | 16140 | 16120 | 546 |
| 268 | 20231116 | 144900 | 1985789710 | 16120 | 16090 | 16120 | 16090 | 2484 |
| 269 | 20231116 | 144800 | 1945793790 | 16080 | 16050 | 16080 | 16050 | 2655 |
| 270 | 20231116 | 144700 | 1903127450 | 16050 | 16050 | 16050 | 16040 | 71 |
| 271 | 20231116 | 144600 | 1901988050 | 16050 | 16050 | 16050 | 16050 | 121 |
| 272 | 20231116 | 144500 | 1900046000 | 16050 | 16040 | 16050 | 16020 | 1813 |
| 273 | 20231116 | 144400 | 1870962270 | 16040 | 16040 | 16040 | 16010 | 38 |
| 274 | 20231116 | 144300 | 1870352780 | 16050 | 16040 | 16050 | 16030 | 292 |
| 275 | 20231116 | 144200 | 1865670950 | 16040 | 15990 | 16040 | 15990 | 3514 |
| 276 | 20231116 | 144100 | 1809440740 | 15990 | 15990 | 15990 | 15990 | 250 |
| 277 | 20231116 | 144000 | 1805443240 | 15990 | 15990 | 15990 | 15990 | 220 |
| 278 | 20231116 | 143900 | 1801925440 | 15990 | 15980 | 15990 | 15940 | 224 |
| 279 | 20231116 | 143800 | 1798353780 | 15980 | 15980 | 15980 | 15940 | 51 |
| 280 | 20231116 | 143700 | 1797539980 | 15990 | 15990 | 15990 | 15940 | 55 |
| 281 | 20231116 | 143600 | 1796661960 | 15990 | 15990 | 15990 | 15990 | 21 |
| 282 | 20231116 | 143500 | 1796326170 | 15990 | 15990 | 15990 | 15990 | 20 |
| 283 | 20231116 | 143400 | 1796006370 | 15990 | 15990 | 16000 | 15990 | 26 |
| 284 | 20231116 | 143300 | 1795590560 | 16000 | 16000 | 16000 | 16000 | 1622 |
| 285 | 20231116 | 143200 | 1769638560 | 16000 | 16000 | 16000 | 15930 | 21 |
| 286 | 20231116 | 143100 | 1769302630 | 16000 | 16000 | 16000 | 15910 | 825 |
| 287 | 20231116 | 143000 | 1756167040 | 16000 | 15990 | 16000 | 15990 | 206 |
| 288 | 20231116 | 142900 | 1752872910 | 15990 | 15990 | 15990 | 15990 | 26 |
| 289 | 20231116 | 142800 | 1752457170 | 15990 | 15990 | 15990 | 15990 | 22 |
| 290 | 20231116 | 142700 | 1752105390 | 15990 | 15990 | 15990 | 15920 | 112 |
| 291 | 20231116 | 142600 | 1750321090 | 15990 | 16000 | 16000 | 15990 | 21 |
| 292 | 20231116 | 142500 | 1749985220 | 16000 | 15920 | 16000 | 15920 | 1401 |
| 293 | 20231116 | 142400 | 1727671340 | 15920 | 15980 | 15980 | 15920 | 58 |
| 294 | 20231116 | 142300 | 1726746800 | 15990 | 15970 | 15990 | 15970 | 31 |
| 295 | 20231116 | 142200 | 1726251370 | 15960 | 15940 | 15960 | 15940 | 18 |
| 296 | 20231116 | 142100 | 1725964280 | 15990 | 15930 | 15990 | 15920 | 1066 |
| 297 | 20231116 | 142000 | 1708992070 | 15930 | 15930 | 15930 | 15930 | 0 |
| 298 | 20231116 | 141900 | 1708992070 | 15930 | 15930 | 15930 | 15930 | 2 |
| 299 | 20231116 | 141800 | 1708960210 | 15920 | 15920 | 15920 | 15920 | 0 |
| 300 | 20231116 | 141700 | 1708960210 | 15920 | 15990 | 16000 | 15920 | 193 |
| 301 | 20231116 | 141600 | 1705878450 | 15990 | 15980 | 15990 | 15980 | 145 |
| 302 | 20231116 | 141500 | 1703559950 | 15930 | 15930 | 15930 | 15930 | 1 |
| 303 | 20231116 | 141400 | 1703544020 | 15930 | 15930 | 15930 | 15930 | 0 |
| 304 | 20231116 | 141300 | 1703544020 | 15930 | 15930 | 15930 | 15930 | 26 |
| 305 | 20231116 | 141200 | 1703129840 | 15980 | 15930 | 15980 | 15930 | 410 |
| 306 | 20231116 | 141100 | 1696587540 | 15980 | 15980 | 15980 | 15980 | 50 |
| 307 | 20231116 | 141000 | 1695788540 | 15980 | 15930 | 15980 | 15930 | 201 |
| 308 | 20231116 | 140900 | 1692586560 | 15930 | 15930 | 15930 | 15930 | 500 |
| 309 | 20231116 | 140800 | 1684621560 | 15980 | 15950 | 15980 | 15930 | 54 |
| 310 | 20231116 | 140700 | 1683760620 | 15930 | 15950 | 15950 | 15930 | 111 |
| 311 | 20231116 | 140600 | 1681990770 | 16000 | 15960 | 16000 | 15960 | 38 |
| 312 | 20231116 | 140500 | 1681384250 | 16010 | 16000 | 16010 | 16000 | 18 |
| 313 | 20231116 | 140400 | 1681096150 | 16000 | 16010 | 16010 | 16000 | 27 |
| 314 | 20231116 | 140300 | 1680663890 | 16010 | 16000 | 16010 | 16000 | 253 |
| 315 | 20231116 | 140200 | 1676615360 | 16000 | 16000 | 16000 | 16000 | 2 |
| 316 | 20231116 | 140100 | 1676583360 | 16000 | 16000 | 16000 | 16000 | 100 |
| 317 | 20231116 | 140000 | 1674983360 | 16000 | 15970 | 16000 | 15970 | 221 |
| 318 | 20231116 | 135900 | 1671448410 | 15970 | 15970 | 15970 | 15970 | 2 |
| 319 | 20231116 | 135800 | 1671416470 | 15970 | 15970 | 15970 | 15970 | 60 |
| 320 | 20231116 | 135700 | 1670458270 | 15980 | 15980 | 15980 | 15980 | 58 |
| 321 | 20231116 | 135600 | 1669531430 | 15990 | 15980 | 15990 | 15980 | 58 |
| 322 | 20231116 | 135500 | 1668604490 | 15980 | 15980 | 15980 | 15980 | 23 |
| 323 | 20231116 | 135400 | 1668236950 | 15980 | 15980 | 15980 | 15980 | 73 |
| 324 | 20231116 | 135300 | 1667070410 | 15980 | 15980 | 15980 | 15980 | 0 |
| 325 | 20231116 | 135200 | 1667070410 | 15980 | 15930 | 15980 | 15930 | 16 |
| 326 | 20231116 | 135100 | 1666815080 | 15950 | 15950 | 15950 | 15950 | 1 |
| 327 | 20231116 | 135000 | 1666799130 | 15940 | 15940 | 15940 | 15940 | 660 |
| 328 | 20231116 | 134900 | 1656278730 | 15940 | 15940 | 15940 | 15940 | 7 |
| 329 | 20231116 | 134800 | 1656167150 | 15940 | 15940 | 15940 | 15940 | 0 |
| 330 | 20231116 | 134700 | 1656167150 | 15940 | 15940 | 15940 | 15940 | 6 |
| 331 | 20231116 | 134600 | 1656071510 | 15940 | 15950 | 15950 | 15940 | 383 |
| 332 | 20231116 | 134500 | 1649962770 | 15960 | 15960 | 15960 | 15960 | 80 |
| 333 | 20231116 | 134400 | 1648685970 | 15960 | 15960 | 15960 | 15960 | 322 |
| 334 | 20231116 | 134300 | 1643546850 | 15970 | 15970 | 15970 | 15970 | 108 |
| 335 | 20231116 | 134200 | 1641822090 | 15960 | 15960 | 15960 | 15960 | 77 |
| 336 | 20231116 | 134100 | 1640593170 | 15990 | 15960 | 15990 | 15960 | 561 |
| 337 | 20231116 | 134000 | 1631624160 | 15990 | 15990 | 15990 | 15990 | 24 |
| 338 | 20231116 | 133900 | 1631240400 | 16000 | 16020 | 16020 | 16000 | 277 |
| 339 | 20231116 | 133800 | 1626805500 | 16030 | 16060 | 16060 | 16030 | 230 |
| 340 | 20231116 | 133700 | 1623114230 | 16070 | 16080 | 16080 | 16070 | 83 |
| 341 | 20231116 | 133600 | 1621780020 | 16080 | 16030 | 16100 | 16030 | 6655 |
| 342 | 20231116 | 133500 | 1514664540 | 16020 | 15970 | 16020 | 15970 | 5619 |
| 343 | 20231116 | 133400 | 1424780650 | 15960 | 15920 | 15960 | 15920 | 1340 |
| 344 | 20231116 | 133300 | 1403408550 | 15910 | 15880 | 15910 | 15850 | 3176 |
| 345 | 20231116 | 133200 | 1352919300 | 15860 | 15860 | 15860 | 15860 | 1 |
| 346 | 20231116 | 133100 | 1352903440 | 15860 | 15880 | 15880 | 15860 | 48 |
| 347 | 20231116 | 133000 | 1352142140 | 15890 | 15890 | 15890 | 15890 | 2 |
| 348 | 20231116 | 132900 | 1352110360 | 15890 | 15890 | 15890 | 15890 | 0 |
| 349 | 20231116 | 132800 | 1352110360 | 15890 | 15890 | 15890 | 15890 | 0 |
| 350 | 20231116 | 132700 | 1352110360 | 15890 | 15890 | 15890 | 15890 | 0 |
| 351 | 20231116 | 132600 | 1352110360 | 15890 | 15890 | 15890 | 15890 | 79 |
| 352 | 20231116 | 132500 | 1350855050 | 15880 | 15880 | 15880 | 15880 | 0 |
| 353 | 20231116 | 132400 | 1350855050 | 15880 | 15880 | 15880 | 15880 | 31 |
| 354 | 20231116 | 132300 | 1350362770 | 15880 | 15890 | 15890 | 15880 | 32 |
| 355 | 20231116 | 132200 | 1349854310 | 15890 | 15840 | 15890 | 15840 | 1042 |
| 356 | 20231116 | 132100 | 1333348530 | 15840 | 15840 | 15840 | 15840 | 5 |
| 357 | 20231116 | 132000 | 1333269330 | 15830 | 15880 | 15880 | 15830 | 415 |
| 358 | 20231116 | 131900 | 1326689260 | 15890 | 15890 | 15890 | 15890 | 99 |
| 359 | 20231116 | 131800 | 1325116150 | 15890 | 15890 | 15890 | 15890 | 23 |
| 360 | 20231116 | 131700 | 1324750680 | 15890 | 15890 | 15890 | 15890 | 0 |
| 361 | 20231116 | 131600 | 1324750680 | 15890 | 15890 | 15890 | 15890 | 100 |
| 362 | 20231116 | 131500 | 1323161680 | 15890 | 15890 | 15890 | 15890 | 0 |
| 363 | 20231116 | 131400 | 1323161680 | 15890 | 15890 | 15890 | 15890 | 0 |
| 364 | 20231116 | 131300 | 1323161680 | 15890 | 15890 | 15890 | 15890 | 0 |
| 365 | 20231116 | 131200 | 1323161680 | 15890 | 15890 | 15890 | 15890 | 1 |
| 366 | 20231116 | 131100 | 1323145790 | 15890 | 15890 | 15890 | 15890 | 66 |
| 367 | 20231116 | 131000 | 1322097050 | 15890 | 15890 | 15890 | 15890 | 100 |
| 368 | 20231116 | 130900 | 1320508050 | 15890 | 15890 | 15890 | 15890 | 0 |
| 369 | 20231116 | 130800 | 1320508050 | 15890 | 15860 | 15890 | 15850 | 155 |
| 370 | 20231116 | 130700 | 1318051080 | 15850 | 15850 | 15850 | 15850 | 23 |
| 371 | 20231116 | 130600 | 1317686530 | 15890 | 15890 | 15890 | 15890 | 10 |
| 372 | 20231116 | 130500 | 1317527630 | 15850 | 15850 | 15850 | 15850 | 0 |
| 373 | 20231116 | 130400 | 1317527630 | 15850 | 15850 | 15850 | 15850 | 5 |
| 374 | 20231116 | 130300 | 1317448380 | 15850 | 15850 | 15850 | 15850 | 0 |
| 375 | 20231116 | 130200 | 1317448380 | 15850 | 15850 | 15850 | 15850 | 254 |
| 376 | 20231116 | 130100 | 1313422480 | 15850 | 15850 | 15850 | 15850 | 8 |
| 377 | 20231116 | 130000 | 1313295680 | 15850 | 15900 | 15900 | 15850 | 103 |
| 378 | 20231116 | 125900 | 1311658030 | 15830 | 15830 | 15830 | 15830 | 0 |
| 379 | 20231116 | 125800 | 1311658030 | 15830 | 15890 | 15890 | 15810 | 2533 |
| 380 | 20231116 | 125700 | 1271454520 | 15940 | 15940 | 15940 | 15940 | 5 |
| 381 | 20231116 | 125600 | 1271374820 | 15940 | 15940 | 15940 | 15940 | 1 |
| 382 | 20231116 | 125500 | 1271358880 | 15890 | 15900 | 15900 | 15890 | 357 |
| 383 | 20231116 | 125400 | 1265686130 | 15900 | 15900 | 15900 | 15900 | 469 |
| 384 | 20231116 | 125300 | 1258229030 | 15910 | 15910 | 15910 | 15910 | 149 |
| 385 | 20231116 | 125200 | 1255858440 | 15910 | 15930 | 15930 | 15910 | 338 |
| 386 | 20231116 | 125100 | 1250476530 | 15940 | 15940 | 15940 | 15940 | 100 |
| 387 | 20231116 | 125000 | 1248882530 | 15940 | 15940 | 15940 | 15940 | 0 |
| 388 | 20231116 | 124900 | 1248882530 | 15940 | 15940 | 15940 | 15940 | 14 |
| 389 | 20231116 | 124800 | 1248659370 | 15940 | 15920 | 15940 | 15920 | 109 |
| 390 | 20231116 | 124700 | 1246922910 | 15920 | 15930 | 15930 | 15920 | 100 |
| 391 | 20231116 | 124600 | 1245330700 | 15930 | 15930 | 15930 | 15930 | 29 |
| 392 | 20231116 | 124500 | 1244868730 | 15940 | 15930 | 15940 | 15930 | 2 |
| 393 | 20231116 | 124400 | 1244836860 | 15930 | 15930 | 15930 | 15930 | 0 |
| 394 | 20231116 | 124300 | 1244836860 | 15930 | 15930 | 15930 | 15930 | 0 |
| 395 | 20231116 | 124200 | 1244836860 | 15930 | 15920 | 15930 | 15920 | 260 |
| 396 | 20231116 | 124100 | 1240695070 | 15920 | 15920 | 15920 | 15920 | 1 |
| 397 | 20231116 | 124000 | 1240679150 | 15930 | 15930 | 15930 | 15930 | 0 |
| 398 | 20231116 | 123900 | 1240679150 | 15930 | 15930 | 15930 | 15930 | 20 |
| 399 | 20231116 | 123800 | 1240360550 | 15930 | 15930 | 15930 | 15930 | 11 |
| 400 | 20231116 | 123700 | 1240185320 | 15930 | 15930 | 15930 | 15930 | 20 |
| 401 | 20231116 | 123600 | 1239866720 | 15930 | 15930 | 15930 | 15930 | 3 |
| 402 | 20231116 | 123500 | 1239818930 | 15930 | 15930 | 15930 | 15930 | 179 |
| 403 | 20231116 | 123400 | 1236967460 | 15930 | 15930 | 15930 | 15930 | 62 |
| 404 | 20231116 | 123300 | 1235979800 | 15930 | 15930 | 15930 | 15930 | 0 |
| 405 | 20231116 | 123200 | 1235979800 | 15930 | 15930 | 15930 | 15930 | 0 |
| 406 | 20231116 | 123100 | 1235979800 | 15930 | 15930 | 15930 | 15930 | 1 |
| 407 | 20231116 | 123000 | 1235963870 | 15890 | 15890 | 15890 | 15890 | 0 |
| 408 | 20231116 | 122900 | 1235963870 | 15890 | 15890 | 15890 | 15890 | 4 |
| 409 | 20231116 | 122800 | 1235900310 | 15890 | 15890 | 15890 | 15890 | 0 |
| 410 | 20231116 | 122700 | 1235900310 | 15890 | 15940 | 15940 | 15890 | 1501 |
| 411 | 20231116 | 122600 | 1212029860 | 15940 | 15940 | 15940 | 15940 | 0 |
| 412 | 20231116 | 122500 | 1212029860 | 15940 | 15940 | 15940 | 15940 | 21 |
| 413 | 20231116 | 122400 | 1211695120 | 15930 | 15930 | 15930 | 15930 | 134 |
| 414 | 20231116 | 122300 | 1209560500 | 15930 | 15930 | 15930 | 15930 | 14 |
| 415 | 20231116 | 122200 | 1209337480 | 15930 | 15910 | 15930 | 15900 | 706 |
| 416 | 20231116 | 122100 | 1198105230 | 15910 | 15910 | 15910 | 15910 | 39 |
| 417 | 20231116 | 122000 | 1197484740 | 15910 | 15910 | 15910 | 15910 | 50 |
| 418 | 20231116 | 121900 | 1196689240 | 15910 | 15920 | 15920 | 15910 | 88 |
| 419 | 20231116 | 121800 | 1195289150 | 15910 | 15910 | 15910 | 15910 | 0 |
| 420 | 20231116 | 121700 | 1195289150 | 15910 | 15910 | 15910 | 15910 | 0 |
| 421 | 20231116 | 121600 | 1195289150 | 15910 | 15960 | 15960 | 15910 | 3960 |
| 422 | 20231116 | 121500 | 1132120450 | 15960 | 15990 | 15990 | 15960 | 789 |
| 423 | 20231116 | 121400 | 1119526060 | 15990 | 15970 | 15990 | 15970 | 1216 |
| 424 | 20231116 | 121300 | 1100089260 | 15970 | 15970 | 15970 | 15960 | 247 |
| 425 | 20231116 | 121200 | 1096147050 | 15970 | 15970 | 15970 | 15970 | 202 |
| 426 | 20231116 | 121100 | 1092921110 | 15970 | 15960 | 15970 | 15960 | 231 |
| 427 | 20231116 | 121000 | 1089232090 | 15960 | 15970 | 15970 | 15960 | 241 |
| 428 | 20231116 | 120900 | 1085384650 | 15960 | 15960 | 15970 | 15960 | 86 |
| 429 | 20231116 | 120800 | 1084012060 | 15970 | 15950 | 15970 | 15950 | 309 |
| 430 | 20231116 | 120700 | 1079078250 | 15960 | 15960 | 15960 | 15960 | 200 |
| 431 | 20231116 | 120600 | 1075886250 | 15960 | 15960 | 15960 | 15960 | 5 |
| 432 | 20231116 | 120500 | 1075806450 | 15970 | 15970 | 15970 | 15970 | 58 |
| 433 | 20231116 | 120400 | 1074880190 | 15970 | 15970 | 15970 | 15970 | 20 |
| 434 | 20231116 | 120300 | 1074560790 | 15970 | 15970 | 15970 | 15970 | 41 |
| 435 | 20231116 | 120200 | 1073906020 | 15980 | 15980 | 15980 | 15980 | 4 |
| 436 | 20231116 | 120100 | 1073842100 | 15980 | 15940 | 15980 | 15940 | 2144 |
| 437 | 20231116 | 120000 | 1039633620 | 15940 | 15920 | 15940 | 15920 | 877 |
| 438 | 20231116 | 115900 | 1025660720 | 15920 | 15930 | 15930 | 15920 | 120 |
| 439 | 20231116 | 115800 | 1023749320 | 15930 | 15930 | 15930 | 15930 | 1 |
| 440 | 20231116 | 115700 | 1023733390 | 15920 | 15920 | 15920 | 15920 | 0 |
| 441 | 20231116 | 115600 | 1023733390 | 15920 | 15920 | 15920 | 15920 | 0 |
| 442 | 20231116 | 115500 | 1023733390 | 15920 | 15920 | 15920 | 15920 | 232 |
| 443 | 20231116 | 115400 | 1020039950 | 15930 | 15930 | 15930 | 15930 | 1 |
| 444 | 20231116 | 115300 | 1020024020 | 15930 | 15930 | 15930 | 15930 | 418 |
| 445 | 20231116 | 115200 | 1013365280 | 15930 | 15930 | 15930 | 15920 | 102 |
| 446 | 20231116 | 115100 | 1011740430 | 15920 | 15930 | 15930 | 15910 | 793 |
| 447 | 20231116 | 115000 | 999117460 | 15930 | 15910 | 15930 | 15910 | 92 |
| 448 | 20231116 | 114900 | 997652100 | 15910 | 15910 | 15910 | 15910 | 1 |
| 449 | 20231116 | 114800 | 997636190 | 15910 | 15910 | 15910 | 15910 | 0 |
| 450 | 20231116 | 114700 | 997636190 | 15910 | 15930 | 15930 | 15910 | 5 |
| 451 | 20231116 | 114600 | 997556560 | 15910 | 15910 | 15910 | 15900 | 696 |
| 452 | 20231116 | 114500 | 986483670 | 15910 | 15910 | 15910 | 15910 | 1 |
| 453 | 20231116 | 114400 | 986467760 | 15910 | 15910 | 15910 | 15910 | 190 |
| 454 | 20231116 | 114300 | 983444860 | 15910 | 15910 | 15910 | 15910 | 0 |
| 455 | 20231116 | 114200 | 983444860 | 15910 | 15910 | 15910 | 15910 | 31 |
| 456 | 20231116 | 114100 | 982951650 | 15910 | 15910 | 15910 | 15910 | 2 |
| 457 | 20231116 | 114000 | 982919830 | 15910 | 15920 | 15920 | 15910 | 159 |
| 458 | 20231116 | 113900 | 980388590 | 15900 | 15900 | 15900 | 15900 | 23 |
| 459 | 20231116 | 113800 | 980022890 | 15900 | 15900 | 15900 | 15900 | 0 |
| 460 | 20231116 | 113700 | 980022890 | 15900 | 15900 | 15900 | 15900 | 170 |
| 461 | 20231116 | 113600 | 977319890 | 15900 | 15910 | 15910 | 15900 | 626 |
| 462 | 20231116 | 113500 | 967363080 | 15910 | 15910 | 15910 | 15910 | 17 |
| 463 | 20231116 | 113400 | 967092610 | 15910 | 15910 | 15910 | 15910 | 0 |
| 464 | 20231116 | 113300 | 967092610 | 15910 | 15910 | 15910 | 15910 | 0 |
| 465 | 20231116 | 113200 | 967092610 | 15910 | 15900 | 15910 | 15900 | 374 |
| 466 | 20231116 | 113100 | 961145800 | 15890 | 15900 | 15910 | 15890 | 198 |
| 467 | 20231116 | 113000 | 957997020 | 15900 | 15900 | 15900 | 15900 | 15 |
| 468 | 20231116 | 112900 | 957758520 | 15900 | 15900 | 15900 | 15900 | 1 |
| 469 | 20231116 | 112800 | 957742620 | 15900 | 15900 | 15900 | 15900 | 50 |
| 470 | 20231116 | 112700 | 956947620 | 15900 | 15920 | 15920 | 15900 | 186 |
| 471 | 20231116 | 112600 | 953988280 | 15920 | 15920 | 15920 | 15920 | 511 |
| 472 | 20231116 | 112500 | 945853160 | 15920 | 15920 | 15920 | 15920 | 17 |
| 473 | 20231116 | 112400 | 945582520 | 15930 | 15930 | 15930 | 15910 | 89 |
| 474 | 20231116 | 112300 | 944166000 | 15960 | 15960 | 15960 | 15960 | 35 |
| 475 | 20231116 | 112200 | 943607400 | 15960 | 15910 | 15960 | 15910 | 51 |
| 476 | 20231116 | 112100 | 942795940 | 15910 | 15930 | 15930 | 15910 | 795 |
| 477 | 20231116 | 112000 | 930134130 | 15930 | 15970 | 15980 | 15930 | 198 |
| 478 | 20231116 | 111900 | 926977190 | 15970 | 15920 | 15970 | 15920 | 350 |
| 479 | 20231116 | 111800 | 921400490 | 15920 | 15920 | 15920 | 15920 | 91 |
| 480 | 20231116 | 111700 | 919951770 | 15910 | 15910 | 15910 | 15910 | 0 |
| 481 | 20231116 | 111600 | 919951770 | 15910 | 15960 | 15960 | 15910 | 212 |
| 482 | 20231116 | 111500 | 916572510 | 15960 | 15960 | 15960 | 15960 | 158 |
| 483 | 20231116 | 111400 | 914050830 | 15960 | 15940 | 15960 | 15940 | 219 |
| 484 | 20231116 | 111300 | 910557530 | 15940 | 15880 | 15940 | 15880 | 202 |
| 485 | 20231116 | 111200 | 907343720 | 15870 | 15850 | 15870 | 15850 | 106 |
| 486 | 20231116 | 111100 | 905662640 | 15840 | 15810 | 15840 | 15810 | 601 |
| 487 | 20231116 | 111000 | 896158580 | 15810 | 15790 | 15810 | 15780 | 430 |
| 488 | 20231116 | 110900 | 889367370 | 15790 | 15800 | 15800 | 15790 | 163 |
| 489 | 20231116 | 110800 | 886793420 | 15810 | 15810 | 15810 | 15810 | 42 |
| 490 | 20231116 | 110700 | 886129400 | 15810 | 15810 | 15810 | 15810 | 161 |
| 491 | 20231116 | 110600 | 883583990 | 15810 | 15810 | 15810 | 15810 | 0 |
| 492 | 20231116 | 110500 | 883583990 | 15810 | 15780 | 15810 | 15780 | 984 |
| 493 | 20231116 | 110400 | 868045760 | 15780 | 15800 | 15800 | 15780 | 21 |
| 494 | 20231116 | 110300 | 867713980 | 15800 | 15800 | 15800 | 15800 | 2 |
| 495 | 20231116 | 110200 | 867682380 | 15800 | 15810 | 15810 | 15770 | 550 |
| 496 | 20231116 | 110100 | 858993700 | 15810 | 15810 | 15810 | 15810 | 0 |
| 497 | 20231116 | 110000 | 858993700 | 15810 | 15820 | 15830 | 15810 | 316 |
| 498 | 20231116 | 105900 | 853991780 | 15820 | 15790 | 15820 | 15790 | 859 |
| 499 | 20231116 | 105800 | 840411780 | 15780 | 15780 | 15780 | 15780 | 33 |
| 500 | 20231116 | 105700 | 839891040 | 15780 | 15770 | 15780 | 15770 | 402 |
| 501 | 20231116 | 105600 | 833547730 | 15780 | 15760 | 15780 | 15760 | 1380 |
| 502 | 20231116 | 105500 | 811795850 | 15760 | 15760 | 15760 | 15760 | 0 |
| 503 | 20231116 | 105400 | 811795850 | 15760 | 15710 | 15760 | 15690 | 939 |
| 504 | 20231116 | 105300 | 797033480 | 15720 | 15730 | 15730 | 15720 | 16 |
| 505 | 20231116 | 105200 | 796781910 | 15690 | 15700 | 15740 | 15680 | 23 |
| 506 | 20231116 | 105100 | 796420930 | 15680 | 15730 | 15730 | 15680 | 2378 |
| 507 | 20231116 | 105000 | 759081870 | 15760 | 15720 | 15760 | 15710 | 39 |
| 508 | 20231116 | 104900 | 758469020 | 15710 | 15710 | 15710 | 15710 | 0 |
| 509 | 20231116 | 104800 | 758469020 | 15710 | 15710 | 15710 | 15710 | 10 |
| 510 | 20231116 | 104700 | 758311920 | 15710 | 15770 | 15770 | 15710 | 251 |
| 511 | 20231116 | 104600 | 754362200 | 15770 | 15790 | 15790 | 15770 | 57 |
| 512 | 20231116 | 104500 | 753463210 | 15790 | 15800 | 15800 | 15790 | 102 |
| 513 | 20231116 | 104400 | 751852620 | 15700 | 15700 | 15700 | 15700 | 35 |
| 514 | 20231116 | 104300 | 751303120 | 15700 | 15720 | 15720 | 15700 | 1215 |
| 515 | 20231116 | 104200 | 732226160 | 15730 | 15730 | 15730 | 15730 | 311 |
| 516 | 20231116 | 104100 | 727334130 | 15830 | 15830 | 15830 | 15800 | 25 |
| 517 | 20231116 | 104000 | 726938410 | 15730 | 15680 | 15730 | 15650 | 1465 |
| 518 | 20231116 | 103900 | 703923190 | 15680 | 15730 | 15730 | 15650 | 1438 |
| 519 | 20231116 | 103800 | 681390980 | 15690 | 15710 | 15710 | 15680 | 1393 |
| 520 | 20231116 | 103700 | 659520860 | 15710 | 15760 | 15760 | 15710 | 1122 |
| 521 | 20231116 | 103600 | 641869540 | 15770 | 15780 | 15780 | 15760 | 567 |
| 522 | 20231116 | 103500 | 632927760 | 15780 | 15840 | 15840 | 15780 | 612 |
| 523 | 20231116 | 103400 | 623259090 | 15840 | 15840 | 15840 | 15840 | 38 |
| 524 | 20231116 | 103300 | 622657170 | 15850 | 15850 | 15850 | 15850 | 2 |
| 525 | 20231116 | 103200 | 622625470 | 15850 | 15800 | 15850 | 15760 | 1537 |
| 526 | 20231116 | 103100 | 598378150 | 15800 | 15810 | 15810 | 15780 | 903 |
| 527 | 20231116 | 103000 | 584110440 | 15820 | 15820 | 15820 | 15820 | 261 |
| 528 | 20231116 | 102900 | 579981420 | 15820 | 15880 | 15880 | 15820 | 693 |
| 529 | 20231116 | 102800 | 568991780 | 15880 | 15880 | 15890 | 15880 | 553 |
| 530 | 20231116 | 102700 | 560210040 | 15880 | 15910 | 15910 | 15880 | 3970 |
| 531 | 20231116 | 102600 | 497102770 | 15910 | 15970 | 15970 | 15910 | 1537 |
| 532 | 20231116 | 102500 | 472619380 | 15970 | 15990 | 16000 | 15970 | 745 |
| 533 | 20231116 | 102400 | 460702150 | 15990 | 15980 | 15990 | 15980 | 6 |
| 534 | 20231116 | 102300 | 460606260 | 15980 | 15990 | 16000 | 15980 | 41 |
| 535 | 20231116 | 102200 | 459950770 | 15990 | 15910 | 15990 | 15910 | 919 |
| 536 | 20231116 | 102100 | 445294120 | 15910 | 15990 | 15990 | 15910 | 515 |
| 537 | 20231116 | 102000 | 437093500 | 15990 | 16010 | 16010 | 15950 | 1250 |
| 538 | 20231116 | 101900 | 417095070 | 16010 | 16010 | 16020 | 16010 | 188 |
| 539 | 20231116 | 101800 | 414085110 | 16010 | 16020 | 16020 | 16010 | 295 |
| 540 | 20231116 | 101700 | 409359430 | 16020 | 15980 | 16020 | 15980 | 2393 |
| 541 | 20231116 | 101600 | 371090110 | 15980 | 15930 | 15980 | 15930 | 102 |
| 542 | 20231116 | 101500 | 369465150 | 15930 | 15940 | 15940 | 15930 | 173 |
| 543 | 20231116 | 101400 | 366708450 | 15940 | 15930 | 15940 | 15920 | 931 |
| 544 | 20231116 | 101300 | 351876090 | 15930 | 15990 | 15990 | 15930 | 709 |
| 545 | 20231116 | 101200 | 340575350 | 15990 | 15940 | 15990 | 15930 | 490 |
| 546 | 20231116 | 101100 | 332757500 | 15930 | 15990 | 15990 | 15920 | 103 |
| 547 | 20231116 | 101000 | 331115530 | 15910 | 16000 | 16000 | 15910 | 2087 |
| 548 | 20231116 | 100900 | 297848860 | 16000 | 16030 | 16030 | 16000 | 557 |
| 549 | 20231116 | 100800 | 288930970 | 16030 | 16080 | 16080 | 16030 | 1261 |
| 550 | 20231116 | 100700 | 268678970 | 16110 | 16090 | 16110 | 16080 | 778 |
| 551 | 20231116 | 100600 | 256167540 | 16090 | 16150 | 16170 | 16090 | 1387 |
| 552 | 20231116 | 100500 | 233822630 | 16150 | 16160 | 16180 | 16110 | 4719 |
| 553 | 20231116 | 100400 | 157625250 | 16170 | 16160 | 16180 | 16150 | 2672 |
| 554 | 20231116 | 100300 | 114438900 | 16160 | 16140 | 16160 | 16140 | 3383 |
| 555 | 20231116 | 100200 | 59820260 | 16150 | 16010 | 16150 | 16010 | 1400 |
| 556 | 20231116 | 100100 | 37294580 | 16000 | 15940 | 16000 | 15910 | 1431 |
| 557 | 20231116 | 100000 | 14503230 | 15940 | 15920 | 15940 | 15920 | 911 |