29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 78712 |
| 3 | 20231116 | 191900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20231116 | 191800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20231116 | 191700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20231116 | 191600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20231116 | 191500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20231116 | 191400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20231116 | 191300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20231116 | 191200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20231116 | 191100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20231116 | 191000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20231116 | 190900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20231116 | 190800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20231116 | 190700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20231116 | 190600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20231116 | 190500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20231116 | 190400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20231116 | 190300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20231116 | 190200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20231116 | 190100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20231116 | 190000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20231116 | 185900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20231116 | 185800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20231116 | 185700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20231116 | 185600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20231116 | 185500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20231116 | 185400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20231116 | 185300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20231116 | 185200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20231116 | 185100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20231116 | 185000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 78712 |
| 33 | 20231116 | 184900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20231116 | 184800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20231116 | 184700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20231116 | 184600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20231116 | 184500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20231116 | 184400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20231116 | 184300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20231116 | 184200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20231116 | 184100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20231116 | 184000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20231116 | 183900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20231116 | 183800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20231116 | 183700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20231116 | 183600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20231116 | 183500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20231116 | 183400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20231116 | 183300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20231116 | 183200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20231116 | 183100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20231116 | 183000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20231116 | 182900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20231116 | 182800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20231116 | 182700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20231116 | 182600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20231116 | 182500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20231116 | 182400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20231116 | 182300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20231116 | 182200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20231116 | 182100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20231116 | 182000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 78712 |
| 63 | 20231116 | 181900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20231116 | 181800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20231116 | 181700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20231116 | 181600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20231116 | 181500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20231116 | 181400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20231116 | 181300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20231116 | 181200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20231116 | 181100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20231116 | 181000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20231116 | 180900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20231116 | 180800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20231116 | 180700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20231116 | 180600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20231116 | 180500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20231116 | 180400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20231116 | 180300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20231116 | 180200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20231116 | 180100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20231116 | 180000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20231116 | 175900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20231116 | 175800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20231116 | 175700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20231116 | 175600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20231116 | 175500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20231116 | 175400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20231116 | 175300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20231116 | 175200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20231116 | 175100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20231116 | 175000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 78712 |
| 93 | 20231116 | 174900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20231116 | 174800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20231116 | 174700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20231116 | 174600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20231116 | 174500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20231116 | 174400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20231116 | 174300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20231116 | 174200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20231116 | 174100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20231116 | 174000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20231116 | 173900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20231116 | 173800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20231116 | 173700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20231116 | 173600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20231116 | 173500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20231116 | 173400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20231116 | 173300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20231116 | 173200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20231116 | 173100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20231116 | 173000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20231116 | 172900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20231116 | 172800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20231116 | 172700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20231116 | 172600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20231116 | 172500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20231116 | 172400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20231116 | 172300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20231116 | 172200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20231116 | 172100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20231116 | 172000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 78712 |
| 123 | 20231116 | 171900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20231116 | 171800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20231116 | 171700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20231116 | 171600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20231116 | 171500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20231116 | 171400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20231116 | 171300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20231116 | 171200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20231116 | 171100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20231116 | 171000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20231116 | 170900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20231116 | 170800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20231116 | 170700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20231116 | 170600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20231116 | 170500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20231116 | 170400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20231116 | 170300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20231116 | 170200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20231116 | 170100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20231116 | 170000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20231116 | 165900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20231116 | 165800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20231116 | 165700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20231116 | 165600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20231116 | 165500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20231116 | 165400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20231116 | 165300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20231116 | 165200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20231116 | 165100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20231116 | 165000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 78712 |
| 153 | 20231116 | 164900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20231116 | 164800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20231116 | 164700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20231116 | 164600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20231116 | 164500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20231116 | 164400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20231116 | 164300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20231116 | 164200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20231116 | 164100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20231116 | 164000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20231116 | 163900 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20231116 | 163800 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20231116 | 163700 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20231116 | 163600 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20231116 | 163500 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20231116 | 163400 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20231116 | 163300 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20231116 | 163200 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20231116 | 163100 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20231116 | 163000 | 47687315060 | 5550 | 5550 | 5550 | 5550 | 78712 |
| 173 | 20231116 | 162900 | 47250463460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20231116 | 162800 | 47250463460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20231116 | 162700 | 47250463460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20231116 | 162600 | 47250463460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20231116 | 162500 | 47250463460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20231116 | 162400 | 47250463460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20231116 | 162300 | 47250463460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20231116 | 162200 | 47250463460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20231116 | 162100 | 47250463460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20231116 | 162000 | 47250463460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 183 | 20231116 | 161900 | 47250463460 | 5550 | 5560 | 5570 | 5550 | 15062 |
| 184 | 20231116 | 161800 | 47166734800 | 5560 | 5570 | 5570 | 5560 | 10006 |
| 185 | 20231116 | 161700 | 47111091840 | 5570 | 5570 | 5580 | 5560 | 14984 |
| 186 | 20231116 | 161600 | 47027714340 | 5570 | 5570 | 5580 | 5560 | 10207 |
| 187 | 20231116 | 161500 | 46970845030 | 5560 | 5560 | 5570 | 5560 | 6821 |
| 188 | 20231116 | 161400 | 46932881220 | 5560 | 5570 | 5580 | 5560 | 10567 |
| 189 | 20231116 | 161300 | 46874041730 | 5570 | 5580 | 5580 | 5570 | 5719 |
| 190 | 20231116 | 161200 | 46842158430 | 5580 | 5570 | 5580 | 5570 | 2050 |
| 191 | 20231116 | 161100 | 46830724600 | 5570 | 5590 | 5590 | 5570 | 17857 |
| 192 | 20231116 | 161000 | 46731057530 | 5590 | 5590 | 5600 | 5590 | 9923 |
| 193 | 20231116 | 160900 | 46675587500 | 5590 | 5600 | 5600 | 5590 | 2991 |
| 194 | 20231116 | 160800 | 46658857630 | 5600 | 5600 | 5600 | 5590 | 6529 |
| 195 | 20231116 | 160700 | 46622326190 | 5600 | 5600 | 5600 | 5590 | 5528 |
| 196 | 20231116 | 160600 | 46591392230 | 5600 | 5600 | 5600 | 5590 | 11769 |
| 197 | 20231116 | 160500 | 46525491640 | 5600 | 5600 | 5600 | 5590 | 21644 |
| 198 | 20231116 | 160400 | 46404306440 | 5590 | 5580 | 5590 | 5580 | 11424 |
| 199 | 20231116 | 160300 | 46340486910 | 5580 | 5580 | 5590 | 5580 | 11902 |
| 200 | 20231116 | 160200 | 46274024830 | 5580 | 5590 | 5590 | 5580 | 11157 |
| 201 | 20231116 | 160100 | 46211661070 | 5580 | 5580 | 5590 | 5580 | 2533 |
| 202 | 20231116 | 160000 | 46197516790 | 5580 | 5580 | 5600 | 5580 | 8288 |
| 203 | 20231116 | 155900 | 46151219200 | 5590 | 5580 | 5590 | 5580 | 2474 |
| 204 | 20231116 | 155800 | 46137413440 | 5590 | 5590 | 5590 | 5590 | 6479 |
| 205 | 20231116 | 155700 | 46101195830 | 5600 | 5610 | 5610 | 5590 | 6844 |
| 206 | 20231116 | 155600 | 46062862760 | 5610 | 5580 | 5610 | 5580 | 18958 |
| 207 | 20231116 | 155500 | 45956746000 | 5580 | 5580 | 5590 | 5570 | 7354 |
| 208 | 20231116 | 155400 | 45915696620 | 5580 | 5580 | 5580 | 5570 | 7735 |
| 209 | 20231116 | 155300 | 45872542670 | 5570 | 5580 | 5580 | 5570 | 4624 |
| 210 | 20231116 | 155200 | 45846765240 | 5570 | 5580 | 5580 | 5570 | 3295 |
| 211 | 20231116 | 155100 | 45828399000 | 5580 | 5580 | 5580 | 5570 | 5942 |
| 212 | 20231116 | 155000 | 45795300920 | 5580 | 5590 | 5590 | 5570 | 9779 |
| 213 | 20231116 | 154900 | 45740737570 | 5590 | 5580 | 5590 | 5580 | 4852 |
| 214 | 20231116 | 154800 | 45713662480 | 5580 | 5580 | 5590 | 5580 | 14300 |
| 215 | 20231116 | 154700 | 45633818620 | 5580 | 5600 | 5600 | 5580 | 9366 |
| 216 | 20231116 | 154600 | 45581478670 | 5590 | 5610 | 5610 | 5590 | 18796 |
| 217 | 20231116 | 154500 | 45476229160 | 5610 | 5620 | 5630 | 5600 | 31419 |
| 218 | 20231116 | 154400 | 45299865070 | 5610 | 5600 | 5630 | 5600 | 49274 |
| 219 | 20231116 | 154300 | 45022879420 | 5610 | 5610 | 5610 | 5590 | 17530 |
| 220 | 20231116 | 154200 | 44924625510 | 5600 | 5610 | 5610 | 5590 | 18938 |
| 221 | 20231116 | 154100 | 44818546890 | 5610 | 5600 | 5610 | 5590 | 34763 |
| 222 | 20231116 | 154000 | 44623773740 | 5610 | 5580 | 5610 | 5570 | 81849 |
| 223 | 20231116 | 153900 | 44166169460 | 5570 | 5580 | 5580 | 5570 | 4700 |
| 224 | 20231116 | 153800 | 44139966640 | 5570 | 5570 | 5580 | 5560 | 3955 |
| 225 | 20231116 | 153700 | 44117937380 | 5570 | 5570 | 5570 | 5570 | 5969 |
| 226 | 20231116 | 153600 | 44084690050 | 5570 | 5560 | 5570 | 5560 | 3373 |
| 227 | 20231116 | 153500 | 44065924790 | 5560 | 5570 | 5570 | 5560 | 1602 |
| 228 | 20231116 | 153400 | 44057011470 | 5570 | 5560 | 5580 | 5560 | 1797 |
| 229 | 20231116 | 153300 | 44046992650 | 5550 | 5560 | 5580 | 5550 | 8035 |
| 230 | 20231116 | 153200 | 44002298250 | 5560 | 5560 | 5570 | 5560 | 5419 |
| 231 | 20231116 | 153100 | 43972157900 | 5570 | 5570 | 5580 | 5560 | 3706 |
| 232 | 20231116 | 153000 | 43951512700 | 5570 | 5560 | 5580 | 5560 | 4749 |
| 233 | 20231116 | 152900 | 43925068400 | 5560 | 5560 | 5580 | 5560 | 5331 |
| 234 | 20231116 | 152800 | 43895377900 | 5560 | 5560 | 5580 | 5550 | 25066 |
| 235 | 20231116 | 152700 | 43755892590 | 5560 | 5550 | 5560 | 5540 | 34528 |
| 236 | 20231116 | 152600 | 43564277940 | 5540 | 5540 | 5550 | 5530 | 6794 |
| 237 | 20231116 | 152500 | 43526645400 | 5530 | 5540 | 5540 | 5530 | 5129 |
| 238 | 20231116 | 152400 | 43498280680 | 5530 | 5540 | 5550 | 5530 | 7382 |
| 239 | 20231116 | 152300 | 43457381390 | 5540 | 5540 | 5550 | 5530 | 2712 |
| 240 | 20231116 | 152200 | 43442374230 | 5540 | 5540 | 5550 | 5540 | 1274 |
| 241 | 20231116 | 152100 | 43435315220 | 5550 | 5540 | 5550 | 5530 | 5763 |
| 242 | 20231116 | 152000 | 43403381630 | 5530 | 5530 | 5540 | 5530 | 10006 |
| 243 | 20231116 | 151900 | 43348028480 | 5530 | 5540 | 5550 | 5530 | 12378 |
| 244 | 20231116 | 151800 | 43279457030 | 5540 | 5540 | 5550 | 5530 | 16911 |
| 245 | 20231116 | 151700 | 43185872210 | 5550 | 5530 | 5550 | 5530 | 39454 |
| 246 | 20231116 | 151600 | 42967385760 | 5520 | 5530 | 5540 | 5520 | 10131 |
| 247 | 20231116 | 151500 | 42911332570 | 5530 | 5530 | 5540 | 5520 | 25208 |
| 248 | 20231116 | 151400 | 42771924770 | 5530 | 5540 | 5540 | 5530 | 9504 |
| 249 | 20231116 | 151300 | 42719340580 | 5540 | 5540 | 5540 | 5530 | 5879 |
| 250 | 20231116 | 151200 | 42686806370 | 5540 | 5530 | 5540 | 5520 | 8260 |
| 251 | 20231116 | 151100 | 42641065600 | 5520 | 5530 | 5540 | 5520 | 10535 |
| 252 | 20231116 | 151000 | 42582803880 | 5530 | 5520 | 5540 | 5520 | 8034 |
| 253 | 20231116 | 150900 | 42538389110 | 5530 | 5520 | 5530 | 5520 | 6864 |
| 254 | 20231116 | 150800 | 42500449020 | 5520 | 5530 | 5530 | 5520 | 6704 |
| 255 | 20231116 | 150700 | 42463388250 | 5530 | 5530 | 5540 | 5520 | 5744 |
| 256 | 20231116 | 150600 | 42431623360 | 5530 | 5540 | 5540 | 5530 | 2986 |
| 257 | 20231116 | 150500 | 42415108080 | 5540 | 5540 | 5540 | 5530 | 1636 |
| 258 | 20231116 | 150400 | 42406058540 | 5530 | 5540 | 5550 | 5530 | 6741 |
| 259 | 20231116 | 150300 | 42368717270 | 5540 | 5540 | 5540 | 5530 | 4592 |
| 260 | 20231116 | 150200 | 42343292030 | 5530 | 5540 | 5540 | 5530 | 9545 |
| 261 | 20231116 | 150100 | 42290467610 | 5550 | 5540 | 5550 | 5540 | 3621 |
| 262 | 20231116 | 150000 | 42270401230 | 5540 | 5550 | 5550 | 5540 | 838 |
| 263 | 20231116 | 145900 | 42265757610 | 5540 | 5550 | 5550 | 5540 | 832 |
| 264 | 20231116 | 145800 | 42261147260 | 5550 | 5550 | 5550 | 5540 | 2385 |
| 265 | 20231116 | 145700 | 42247918080 | 5550 | 5550 | 5550 | 5540 | 3510 |
| 266 | 20231116 | 145600 | 42228440000 | 5540 | 5550 | 5550 | 5540 | 4848 |
| 267 | 20231116 | 145500 | 42201551740 | 5550 | 5540 | 5550 | 5540 | 638 |
| 268 | 20231116 | 145400 | 42198012150 | 5540 | 5540 | 5540 | 5540 | 1636 |
| 269 | 20231116 | 145300 | 42188948710 | 5550 | 5540 | 5550 | 5540 | 11084 |
| 270 | 20231116 | 145200 | 42127533350 | 5540 | 5540 | 5550 | 5540 | 4612 |
| 271 | 20231116 | 145100 | 42101982860 | 5550 | 5550 | 5560 | 5540 | 1649 |
| 272 | 20231116 | 145000 | 42092830850 | 5550 | 5550 | 5560 | 5540 | 2866 |
| 273 | 20231116 | 144900 | 42076910300 | 5550 | 5550 | 5560 | 5540 | 1124 |
| 274 | 20231116 | 144800 | 42070673340 | 5550 | 5560 | 5560 | 5550 | 2839 |
| 275 | 20231116 | 144700 | 42054915780 | 5560 | 5540 | 5560 | 5540 | 6524 |
| 276 | 20231116 | 144600 | 42018711480 | 5550 | 5530 | 5550 | 5530 | 1751 |
| 277 | 20231116 | 144500 | 42009012750 | 5520 | 5540 | 5550 | 5520 | 13606 |
| 278 | 20231116 | 144400 | 41933757420 | 5540 | 5540 | 5550 | 5540 | 4503 |
| 279 | 20231116 | 144300 | 41908810220 | 5540 | 5540 | 5550 | 5540 | 3169 |
| 280 | 20231116 | 144200 | 41891245940 | 5540 | 5560 | 5560 | 5540 | 11067 |
| 281 | 20231116 | 144100 | 41829824040 | 5550 | 5560 | 5560 | 5550 | 11888 |
| 282 | 20231116 | 144000 | 41763810460 | 5560 | 5570 | 5570 | 5560 | 5620 |
| 283 | 20231116 | 143900 | 41732522050 | 5570 | 5570 | 5580 | 5560 | 30926 |
| 284 | 20231116 | 143800 | 41560240240 | 5570 | 5550 | 5570 | 5550 | 12964 |
| 285 | 20231116 | 143700 | 41488177010 | 5560 | 5560 | 5560 | 5550 | 4015 |
| 286 | 20231116 | 143600 | 41465859650 | 5560 | 5560 | 5560 | 5550 | 2946 |
| 287 | 20231116 | 143500 | 41449507440 | 5550 | 5550 | 5560 | 5550 | 1531 |
| 288 | 20231116 | 143400 | 41441000560 | 5550 | 5550 | 5560 | 5540 | 10500 |
| 289 | 20231116 | 143300 | 41382719800 | 5540 | 5550 | 5550 | 5540 | 1172 |
| 290 | 20231116 | 143200 | 41376224230 | 5550 | 5540 | 5550 | 5540 | 3822 |
| 291 | 20231116 | 143100 | 41355045810 | 5540 | 5540 | 5550 | 5540 | 587 |
| 292 | 20231116 | 143000 | 41351793770 | 5550 | 5540 | 5550 | 5530 | 2348 |
| 293 | 20231116 | 142900 | 41338782350 | 5540 | 5540 | 5550 | 5530 | 9398 |
| 294 | 20231116 | 142800 | 41286767580 | 5540 | 5540 | 5550 | 5540 | 9940 |
| 295 | 20231116 | 142700 | 41231689780 | 5540 | 5540 | 5550 | 5540 | 2124 |
| 296 | 20231116 | 142600 | 41219912790 | 5550 | 5530 | 5550 | 5530 | 2381 |
| 297 | 20231116 | 142500 | 41206722870 | 5530 | 5540 | 5540 | 5530 | 2350 |
| 298 | 20231116 | 142400 | 41193717070 | 5540 | 5530 | 5550 | 5520 | 14157 |
| 299 | 20231116 | 142300 | 41115281800 | 5530 | 5530 | 5530 | 5520 | 1238 |
| 300 | 20231116 | 142200 | 41108435700 | 5530 | 5530 | 5540 | 5530 | 1951 |
| 301 | 20231116 | 142100 | 41097646470 | 5530 | 5530 | 5540 | 5520 | 7238 |
| 302 | 20231116 | 142000 | 41057619570 | 5530 | 5530 | 5530 | 5530 | 3534 |
| 303 | 20231116 | 141900 | 41038076550 | 5540 | 5530 | 5540 | 5530 | 633 |
| 304 | 20231116 | 141800 | 41034574270 | 5530 | 5540 | 5540 | 5530 | 7352 |
| 305 | 20231116 | 141700 | 40993846350 | 5540 | 5530 | 5540 | 5530 | 1010 |
| 306 | 20231116 | 141600 | 40988260370 | 5540 | 5530 | 5540 | 5530 | 2671 |
| 307 | 20231116 | 141500 | 40973467970 | 5540 | 5530 | 5540 | 5530 | 1230 |
| 308 | 20231116 | 141400 | 40966655740 | 5530 | 5530 | 5540 | 5530 | 995 |
| 309 | 20231116 | 141300 | 40961147580 | 5530 | 5540 | 5540 | 5530 | 2420 |
| 310 | 20231116 | 141200 | 40947764880 | 5530 | 5530 | 5540 | 5530 | 1909 |
| 311 | 20231116 | 141100 | 40937208050 | 5540 | 5530 | 5550 | 5520 | 5470 |
| 312 | 20231116 | 141000 | 40906933620 | 5530 | 5530 | 5540 | 5530 | 1438 |
| 313 | 20231116 | 140900 | 40898978560 | 5520 | 5530 | 5530 | 5520 | 6576 |
| 314 | 20231116 | 140800 | 40862629650 | 5530 | 5500 | 5530 | 5490 | 23669 |
| 315 | 20231116 | 140700 | 40732144350 | 5490 | 5500 | 5500 | 5490 | 2883 |
| 316 | 20231116 | 140600 | 40716305920 | 5500 | 5500 | 5510 | 5490 | 16850 |
| 317 | 20231116 | 140500 | 40623654550 | 5500 | 5500 | 5510 | 5500 | 11527 |
| 318 | 20231116 | 140400 | 40560255990 | 5510 | 5500 | 5510 | 5500 | 13560 |
| 319 | 20231116 | 140300 | 40485674650 | 5510 | 5510 | 5510 | 5510 | 8287 |
| 320 | 20231116 | 140200 | 40440013280 | 5510 | 5520 | 5520 | 5510 | 4023 |
| 321 | 20231116 | 140100 | 40417835790 | 5520 | 5510 | 5520 | 5510 | 2615 |
| 322 | 20231116 | 140000 | 40403405010 | 5520 | 5530 | 5530 | 5520 | 7342 |
| 323 | 20231116 | 135900 | 40362872670 | 5520 | 5520 | 5530 | 5520 | 1449 |
| 324 | 20231116 | 135800 | 40354874180 | 5520 | 5530 | 5530 | 5520 | 2458 |
| 325 | 20231116 | 135700 | 40341300990 | 5530 | 5520 | 5530 | 5520 | 4595 |
| 326 | 20231116 | 135600 | 40315936330 | 5520 | 5530 | 5530 | 5520 | 3029 |
| 327 | 20231116 | 135500 | 40299216200 | 5520 | 5530 | 5530 | 5520 | 6050 |
| 328 | 20231116 | 135400 | 40265781190 | 5530 | 5530 | 5540 | 5530 | 4682 |
| 329 | 20231116 | 135300 | 40239887900 | 5520 | 5520 | 5530 | 5520 | 2391 |
| 330 | 20231116 | 135200 | 40226688990 | 5520 | 5520 | 5530 | 5520 | 2338 |
| 331 | 20231116 | 135100 | 40213776750 | 5520 | 5540 | 5540 | 5520 | 3212 |
| 332 | 20231116 | 135000 | 40196019110 | 5540 | 5540 | 5540 | 5540 | 1321 |
| 333 | 20231116 | 134900 | 40188700770 | 5540 | 5550 | 5550 | 5540 | 1626 |
| 334 | 20231116 | 134800 | 40179690600 | 5530 | 5520 | 5550 | 5520 | 9357 |
| 335 | 20231116 | 134700 | 40127897910 | 5520 | 5520 | 5520 | 5510 | 1168 |
| 336 | 20231116 | 134600 | 40121450670 | 5520 | 5530 | 5530 | 5520 | 5090 |
| 337 | 20231116 | 134500 | 40093332870 | 5530 | 5530 | 5540 | 5530 | 116 |
| 338 | 20231116 | 134400 | 40092691360 | 5520 | 5530 | 5540 | 5520 | 4035 |
| 339 | 20231116 | 134300 | 40070393290 | 5530 | 5540 | 5540 | 5520 | 2288 |
| 340 | 20231116 | 134200 | 40057741680 | 5520 | 5530 | 5540 | 5510 | 11286 |
| 341 | 20231116 | 134100 | 39995471410 | 5530 | 5520 | 5540 | 5510 | 3944 |
| 342 | 20231116 | 134000 | 39973680870 | 5520 | 5510 | 5520 | 5510 | 6166 |
| 343 | 20231116 | 133900 | 39939692500 | 5510 | 5520 | 5520 | 5510 | 933 |
| 344 | 20231116 | 133800 | 39934551650 | 5510 | 5520 | 5530 | 5510 | 5118 |
| 345 | 20231116 | 133700 | 39906341930 | 5520 | 5530 | 5530 | 5520 | 3951 |
| 346 | 20231116 | 133600 | 39884529510 | 5520 | 5530 | 5530 | 5520 | 1664 |
| 347 | 20231116 | 133500 | 39875337320 | 5520 | 5520 | 5530 | 5520 | 3072 |
| 348 | 20231116 | 133400 | 39858378940 | 5520 | 5530 | 5530 | 5520 | 4806 |
| 349 | 20231116 | 133300 | 39831835900 | 5530 | 5530 | 5540 | 5530 | 982 |
| 350 | 20231116 | 133200 | 39826404700 | 5530 | 5530 | 5540 | 5520 | 2205 |
| 351 | 20231116 | 133100 | 39814218180 | 5530 | 5550 | 5550 | 5530 | 8098 |
| 352 | 20231116 | 133000 | 39769396230 | 5550 | 5550 | 5560 | 5540 | 924 |
| 353 | 20231116 | 132900 | 39764271130 | 5550 | 5560 | 5560 | 5550 | 2587 |
| 354 | 20231116 | 132800 | 39749897430 | 5560 | 5540 | 5570 | 5540 | 5069 |
| 355 | 20231116 | 132700 | 39721745510 | 5540 | 5540 | 5550 | 5540 | 3036 |
| 356 | 20231116 | 132600 | 39704925260 | 5550 | 5540 | 5550 | 5530 | 6676 |
| 357 | 20231116 | 132500 | 39667926480 | 5540 | 5540 | 5550 | 5540 | 1760 |
| 358 | 20231116 | 132400 | 39658175510 | 5540 | 5550 | 5550 | 5530 | 3077 |
| 359 | 20231116 | 132300 | 39641132200 | 5550 | 5540 | 5550 | 5540 | 2364 |
| 360 | 20231116 | 132200 | 39628034620 | 5540 | 5540 | 5540 | 5530 | 3421 |
| 361 | 20231116 | 132100 | 39609102280 | 5540 | 5540 | 5560 | 5530 | 5154 |
| 362 | 20231116 | 132000 | 39580522540 | 5530 | 5540 | 5550 | 5520 | 9422 |
| 363 | 20231116 | 131900 | 39528425350 | 5540 | 5540 | 5550 | 5530 | 12817 |
| 364 | 20231116 | 131800 | 39457485180 | 5540 | 5550 | 5560 | 5540 | 4120 |
| 365 | 20231116 | 131700 | 39434639730 | 5550 | 5560 | 5560 | 5540 | 6240 |
| 366 | 20231116 | 131600 | 39400000250 | 5560 | 5560 | 5560 | 5560 | 2817 |
| 367 | 20231116 | 131500 | 39384337730 | 5560 | 5560 | 5580 | 5560 | 11452 |
| 368 | 20231116 | 131400 | 39320522450 | 5560 | 5570 | 5570 | 5560 | 3256 |
| 369 | 20231116 | 131300 | 39302418960 | 5560 | 5570 | 5580 | 5560 | 4702 |
| 370 | 20231116 | 131200 | 39276226530 | 5570 | 5570 | 5580 | 5560 | 5820 |
| 371 | 20231116 | 131100 | 39243809670 | 5560 | 5550 | 5570 | 5550 | 3903 |
| 372 | 20231116 | 131000 | 39222104300 | 5540 | 5560 | 5560 | 5540 | 18690 |
| 373 | 20231116 | 130900 | 39118319350 | 5560 | 5560 | 5570 | 5560 | 1672 |
| 374 | 20231116 | 130800 | 39109022740 | 5570 | 5580 | 5580 | 5560 | 6172 |
| 375 | 20231116 | 130700 | 39074632380 | 5580 | 5570 | 5590 | 5570 | 12453 |
| 376 | 20231116 | 130600 | 39005156330 | 5570 | 5560 | 5570 | 5550 | 14541 |
| 377 | 20231116 | 130500 | 38924209500 | 5560 | 5570 | 5570 | 5560 | 5256 |
| 378 | 20231116 | 130400 | 38894962640 | 5570 | 5580 | 5580 | 5560 | 7320 |
| 379 | 20231116 | 130300 | 38854184270 | 5580 | 5580 | 5590 | 5570 | 12402 |
| 380 | 20231116 | 130200 | 38784986970 | 5580 | 5590 | 5600 | 5580 | 41182 |
| 381 | 20231116 | 130100 | 38554868660 | 5590 | 5570 | 5590 | 5560 | 39467 |
| 382 | 20231116 | 130000 | 38334732470 | 5560 | 5560 | 5570 | 5550 | 13308 |
| 383 | 20231116 | 125900 | 38260746310 | 5550 | 5560 | 5560 | 5550 | 3473 |
| 384 | 20231116 | 125800 | 38241443420 | 5560 | 5560 | 5560 | 5550 | 2899 |
| 385 | 20231116 | 125700 | 38225328620 | 5560 | 5560 | 5570 | 5540 | 16269 |
| 386 | 20231116 | 125600 | 38134931080 | 5560 | 5520 | 5570 | 5520 | 25157 |
| 387 | 20231116 | 125500 | 37995332030 | 5520 | 5520 | 5530 | 5510 | 890 |
| 388 | 20231116 | 125400 | 37990416580 | 5530 | 5520 | 5530 | 5520 | 7497 |
| 389 | 20231116 | 125300 | 37949032000 | 5520 | 5530 | 5530 | 5520 | 2527 |
| 390 | 20231116 | 125200 | 37935082520 | 5530 | 5530 | 5530 | 5520 | 6683 |
| 391 | 20231116 | 125100 | 37898162190 | 5530 | 5540 | 5550 | 5530 | 4934 |
| 392 | 20231116 | 125000 | 37870841870 | 5540 | 5550 | 5560 | 5540 | 20409 |
| 393 | 20231116 | 124900 | 37757517470 | 5550 | 5540 | 5550 | 5530 | 18403 |
| 394 | 20231116 | 124800 | 37655475720 | 5530 | 5530 | 5540 | 5530 | 7396 |
| 395 | 20231116 | 124700 | 37614558230 | 5530 | 5530 | 5540 | 5520 | 5109 |
| 396 | 20231116 | 124600 | 37586305080 | 5530 | 5520 | 5530 | 5510 | 7288 |
| 397 | 20231116 | 124500 | 37546023450 | 5530 | 5500 | 5530 | 5490 | 14334 |
| 398 | 20231116 | 124400 | 37466979320 | 5500 | 5500 | 5510 | 5500 | 5049 |
| 399 | 20231116 | 124300 | 37439209790 | 5500 | 5510 | 5510 | 5500 | 712 |
| 400 | 20231116 | 124200 | 37435292850 | 5500 | 5500 | 5510 | 5500 | 2858 |
| 401 | 20231116 | 124100 | 37419567700 | 5510 | 5500 | 5510 | 5500 | 363 |
| 402 | 20231116 | 124000 | 37417570930 | 5500 | 5500 | 5510 | 5490 | 4433 |
| 403 | 20231116 | 123900 | 37393191500 | 5500 | 5490 | 5510 | 5490 | 3423 |
| 404 | 20231116 | 123800 | 37374394290 | 5490 | 5500 | 5510 | 5490 | 2895 |
| 405 | 20231116 | 123700 | 37358472120 | 5500 | 5490 | 5500 | 5490 | 2294 |
| 406 | 20231116 | 123600 | 37345870850 | 5500 | 5500 | 5500 | 5490 | 3107 |
| 407 | 20231116 | 123500 | 37328783600 | 5500 | 5490 | 5500 | 5490 | 1762 |
| 408 | 20231116 | 123400 | 37319092820 | 5500 | 5500 | 5510 | 5490 | 1780 |
| 409 | 20231116 | 123300 | 37309309140 | 5500 | 5500 | 5510 | 5490 | 2829 |
| 410 | 20231116 | 123200 | 37293731310 | 5490 | 5500 | 5510 | 5490 | 2943 |
| 411 | 20231116 | 123100 | 37277548770 | 5500 | 5500 | 5510 | 5500 | 2969 |
| 412 | 20231116 | 123000 | 37261219250 | 5490 | 5510 | 5510 | 5490 | 6460 |
| 413 | 20231116 | 122900 | 37225649380 | 5500 | 5510 | 5520 | 5500 | 4938 |
| 414 | 20231116 | 122800 | 37198449990 | 5520 | 5510 | 5520 | 5510 | 1164 |
| 415 | 20231116 | 122700 | 37192029860 | 5520 | 5520 | 5520 | 5510 | 11403 |
| 416 | 20231116 | 122600 | 37129145230 | 5520 | 5470 | 5520 | 5470 | 25598 |
| 417 | 20231116 | 122500 | 36988437520 | 5470 | 5470 | 5480 | 5460 | 7935 |
| 418 | 20231116 | 122400 | 36945050710 | 5460 | 5490 | 5490 | 5460 | 14226 |
| 419 | 20231116 | 122300 | 36867259250 | 5490 | 5480 | 5490 | 5480 | 4125 |
| 420 | 20231116 | 122200 | 36844648330 | 5480 | 5490 | 5490 | 5480 | 1554 |
| 421 | 20231116 | 122100 | 36836127620 | 5480 | 5470 | 5500 | 5460 | 7897 |
| 422 | 20231116 | 122000 | 36792867970 | 5470 | 5480 | 5490 | 5470 | 9725 |
| 423 | 20231116 | 121900 | 36739633950 | 5480 | 5490 | 5500 | 5470 | 34274 |
| 424 | 20231116 | 121800 | 36551602130 | 5500 | 5490 | 5500 | 5490 | 3284 |
| 425 | 20231116 | 121700 | 36533564100 | 5490 | 5500 | 5500 | 5490 | 4701 |
| 426 | 20231116 | 121600 | 36507729580 | 5500 | 5490 | 5500 | 5490 | 6794 |
| 427 | 20231116 | 121500 | 36470378280 | 5490 | 5500 | 5500 | 5490 | 4418 |
| 428 | 20231116 | 121400 | 36446102200 | 5500 | 5500 | 5510 | 5490 | 3816 |
| 429 | 20231116 | 121300 | 36425114500 | 5500 | 5500 | 5510 | 5500 | 10303 |
| 430 | 20231116 | 121200 | 36368444320 | 5500 | 5510 | 5510 | 5500 | 2835 |
| 431 | 20231116 | 121100 | 36352849240 | 5500 | 5500 | 5510 | 5500 | 995 |
| 432 | 20231116 | 121000 | 36347376720 | 5500 | 5500 | 5510 | 5500 | 514 |
| 433 | 20231116 | 120900 | 36344545470 | 5510 | 5500 | 5510 | 5500 | 7522 |
| 434 | 20231116 | 120800 | 36303118900 | 5500 | 5510 | 5510 | 5490 | 4920 |
| 435 | 20231116 | 120700 | 36276057990 | 5510 | 5500 | 5510 | 5500 | 5788 |
| 436 | 20231116 | 120600 | 36244220950 | 5510 | 5510 | 5510 | 5490 | 3951 |
| 437 | 20231116 | 120500 | 36222497490 | 5500 | 5500 | 5510 | 5490 | 5643 |
| 438 | 20231116 | 120400 | 36191463380 | 5500 | 5510 | 5510 | 5500 | 2515 |
| 439 | 20231116 | 120300 | 36177614640 | 5510 | 5510 | 5520 | 5510 | 1947 |
| 440 | 20231116 | 120200 | 36166882020 | 5510 | 5510 | 5520 | 5510 | 1170 |
| 441 | 20231116 | 120100 | 36160435270 | 5510 | 5520 | 5520 | 5500 | 980 |
| 442 | 20231116 | 120000 | 36155035240 | 5520 | 5510 | 5520 | 5500 | 2778 |
| 443 | 20231116 | 115900 | 36139733530 | 5510 | 5520 | 5520 | 5500 | 4735 |
| 444 | 20231116 | 115800 | 36113671890 | 5520 | 5510 | 5520 | 5510 | 6996 |
| 445 | 20231116 | 115700 | 36075123680 | 5510 | 5500 | 5520 | 5500 | 2948 |
| 446 | 20231116 | 115600 | 36058884300 | 5500 | 5510 | 5520 | 5500 | 6169 |
| 447 | 20231116 | 115500 | 36024896730 | 5510 | 5510 | 5510 | 5490 | 8469 |
| 448 | 20231116 | 115400 | 35978322890 | 5510 | 5510 | 5510 | 5490 | 7780 |
| 449 | 20231116 | 115300 | 35935511700 | 5510 | 5520 | 5520 | 5490 | 29368 |
| 450 | 20231116 | 115200 | 35773996140 | 5510 | 5520 | 5530 | 5510 | 2469 |
| 451 | 20231116 | 115100 | 35760368580 | 5520 | 5520 | 5520 | 5510 | 1542 |
| 452 | 20231116 | 115000 | 35751859680 | 5520 | 5530 | 5530 | 5500 | 13108 |
| 453 | 20231116 | 114900 | 35679627090 | 5530 | 5540 | 5540 | 5530 | 3565 |
| 454 | 20231116 | 114800 | 35659887250 | 5540 | 5540 | 5540 | 5530 | 3722 |
| 455 | 20231116 | 114700 | 35639302690 | 5530 | 5530 | 5540 | 5520 | 1407 |
| 456 | 20231116 | 114600 | 35631522590 | 5530 | 5530 | 5530 | 5520 | 3559 |
| 457 | 20231116 | 114500 | 35611876850 | 5530 | 5540 | 5540 | 5530 | 5932 |
| 458 | 20231116 | 114400 | 35579049620 | 5530 | 5540 | 5540 | 5530 | 1982 |
| 459 | 20231116 | 114300 | 35568072140 | 5530 | 5530 | 5530 | 5520 | 6319 |
| 460 | 20231116 | 114200 | 35533156120 | 5540 | 5510 | 5540 | 5500 | 15245 |
| 461 | 20231116 | 114100 | 35448929500 | 5520 | 5510 | 5520 | 5500 | 2167 |
| 462 | 20231116 | 114000 | 35436993900 | 5510 | 5510 | 5510 | 5500 | 2447 |
| 463 | 20231116 | 113900 | 35423511590 | 5500 | 5520 | 5520 | 5500 | 15194 |
| 464 | 20231116 | 113800 | 35339813660 | 5510 | 5520 | 5520 | 5510 | 2763 |
| 465 | 20231116 | 113700 | 35324583410 | 5520 | 5510 | 5520 | 5510 | 4022 |
| 466 | 20231116 | 113600 | 35302419210 | 5510 | 5510 | 5520 | 5510 | 4140 |
| 467 | 20231116 | 113500 | 35279606710 | 5510 | 5520 | 5520 | 5510 | 1187 |
| 468 | 20231116 | 113400 | 35273062330 | 5520 | 5510 | 5520 | 5510 | 4049 |
| 469 | 20231116 | 113300 | 35250738280 | 5510 | 5500 | 5520 | 5500 | 4192 |
| 470 | 20231116 | 113200 | 35227639690 | 5500 | 5520 | 5520 | 5500 | 9337 |
| 471 | 20231116 | 113100 | 35176220540 | 5510 | 5510 | 5520 | 5500 | 7076 |
| 472 | 20231116 | 113000 | 35137219850 | 5520 | 5530 | 5530 | 5500 | 7246 |
| 473 | 20231116 | 112900 | 35097277420 | 5520 | 5510 | 5520 | 5500 | 11384 |
| 474 | 20231116 | 112800 | 35034527280 | 5500 | 5520 | 5520 | 5500 | 20896 |
| 475 | 20231116 | 112700 | 34919379850 | 5510 | 5510 | 5520 | 5510 | 1743 |
| 476 | 20231116 | 112600 | 34909765920 | 5520 | 5510 | 5520 | 5510 | 3742 |
| 477 | 20231116 | 112500 | 34889140090 | 5500 | 5510 | 5510 | 5500 | 2537 |
| 478 | 20231116 | 112400 | 34875185340 | 5510 | 5500 | 5510 | 5490 | 8663 |
| 479 | 20231116 | 112300 | 34827533730 | 5490 | 5500 | 5500 | 5490 | 4628 |
| 480 | 20231116 | 112200 | 34802101760 | 5500 | 5500 | 5500 | 5490 | 3786 |
| 481 | 20231116 | 112100 | 34781292140 | 5500 | 5490 | 5500 | 5480 | 5108 |
| 482 | 20231116 | 112000 | 34753250260 | 5490 | 5500 | 5500 | 5480 | 2485 |
| 483 | 20231116 | 111900 | 34739626130 | 5480 | 5490 | 5500 | 5480 | 9519 |
| 484 | 20231116 | 111800 | 34687374920 | 5490 | 5500 | 5510 | 5490 | 6122 |
| 485 | 20231116 | 111700 | 34653699810 | 5500 | 5490 | 5500 | 5480 | 9140 |
| 486 | 20231116 | 111600 | 34603489230 | 5490 | 5520 | 5540 | 5480 | 18719 |
| 487 | 20231116 | 111500 | 34500239290 | 5530 | 5500 | 5530 | 5500 | 25079 |
| 488 | 20231116 | 111400 | 34361931920 | 5500 | 5470 | 5500 | 5470 | 14641 |
| 489 | 20231116 | 111300 | 34281488770 | 5470 | 5470 | 5480 | 5460 | 27105 |
| 490 | 20231116 | 111200 | 34133296110 | 5470 | 5490 | 5490 | 5470 | 10509 |
| 491 | 20231116 | 111100 | 34075730040 | 5490 | 5490 | 5490 | 5480 | 14400 |
| 492 | 20231116 | 111000 | 33996788840 | 5490 | 5480 | 5500 | 5480 | 7718 |
| 493 | 20231116 | 110900 | 33954439520 | 5480 | 5490 | 5500 | 5480 | 7928 |
| 494 | 20231116 | 110800 | 33910928440 | 5490 | 5470 | 5500 | 5460 | 25427 |
| 495 | 20231116 | 110700 | 33771593280 | 5470 | 5480 | 5480 | 5460 | 34917 |
| 496 | 20231116 | 110600 | 33580666470 | 5470 | 5490 | 5500 | 5470 | 21621 |
| 497 | 20231116 | 110500 | 33462119250 | 5490 | 5470 | 5500 | 5470 | 19940 |
| 498 | 20231116 | 110400 | 33352714530 | 5470 | 5490 | 5500 | 5470 | 23707 |
| 499 | 20231116 | 110300 | 33222632520 | 5490 | 5480 | 5490 | 5430 | 92672 |
| 500 | 20231116 | 110200 | 32716580450 | 5480 | 5520 | 5530 | 5480 | 97540 |
| 501 | 20231116 | 110100 | 32179878890 | 5520 | 5520 | 5540 | 5510 | 43771 |
| 502 | 20231116 | 110000 | 31938203290 | 5520 | 5530 | 5540 | 5520 | 26454 |
| 503 | 20231116 | 105900 | 31791889550 | 5540 | 5540 | 5540 | 5530 | 14544 |
| 504 | 20231116 | 105800 | 31711458940 | 5540 | 5530 | 5560 | 5530 | 19767 |
| 505 | 20231116 | 105700 | 31601940770 | 5540 | 5540 | 5550 | 5530 | 39847 |
| 506 | 20231116 | 105600 | 31381228040 | 5540 | 5570 | 5580 | 5540 | 34444 |
| 507 | 20231116 | 105500 | 31189866250 | 5580 | 5570 | 5580 | 5570 | 8208 |
| 508 | 20231116 | 105400 | 31144138090 | 5580 | 5580 | 5580 | 5570 | 7386 |
| 509 | 20231116 | 105300 | 31102958620 | 5570 | 5560 | 5580 | 5550 | 10769 |
| 510 | 20231116 | 105200 | 31043060050 | 5560 | 5530 | 5570 | 5520 | 22733 |
| 511 | 20231116 | 105100 | 30917111670 | 5530 | 5560 | 5570 | 5520 | 97959 |
| 512 | 20231116 | 105000 | 30373986980 | 5560 | 5590 | 5590 | 5560 | 16725 |
| 513 | 20231116 | 104900 | 30280799670 | 5580 | 5570 | 5590 | 5570 | 10706 |
| 514 | 20231116 | 104800 | 30221079750 | 5570 | 5580 | 5600 | 5570 | 25944 |
| 515 | 20231116 | 104700 | 30076060480 | 5580 | 5600 | 5600 | 5580 | 8510 |
| 516 | 20231116 | 104600 | 30028483270 | 5600 | 5570 | 5600 | 5570 | 15070 |
| 517 | 20231116 | 104500 | 29944426070 | 5570 | 5570 | 5580 | 5560 | 13915 |
| 518 | 20231116 | 104400 | 29866907180 | 5570 | 5560 | 5580 | 5560 | 18398 |
| 519 | 20231116 | 104300 | 29764509360 | 5560 | 5620 | 5620 | 5560 | 42834 |
| 520 | 20231116 | 104200 | 29525439190 | 5610 | 5580 | 5620 | 5580 | 29544 |
| 521 | 20231116 | 104100 | 29360103950 | 5580 | 5600 | 5610 | 5580 | 29712 |
| 522 | 20231116 | 104000 | 29193990680 | 5600 | 5620 | 5630 | 5590 | 58137 |
| 523 | 20231116 | 103900 | 28868175310 | 5620 | 5620 | 5650 | 5620 | 42958 |
| 524 | 20231116 | 103800 | 28626296040 | 5620 | 5680 | 5680 | 5620 | 36348 |
| 525 | 20231116 | 103700 | 28421064420 | 5660 | 5630 | 5680 | 5610 | 36609 |
| 526 | 20231116 | 103600 | 28214589580 | 5620 | 5670 | 5670 | 5620 | 41590 |
| 527 | 20231116 | 103500 | 27980232560 | 5670 | 5680 | 5680 | 5620 | 47135 |
| 528 | 20231116 | 103400 | 27713854360 | 5670 | 5670 | 5700 | 5670 | 55827 |
| 529 | 20231116 | 103300 | 27396475640 | 5670 | 5710 | 5710 | 5660 | 127007 |
| 530 | 20231116 | 103200 | 26674081560 | 5700 | 5650 | 5710 | 5650 | 212767 |
| 531 | 20231116 | 103100 | 25463962620 | 5660 | 5640 | 5660 | 5630 | 57580 |
| 532 | 20231116 | 103000 | 25138728430 | 5650 | 5580 | 5650 | 5580 | 65195 |
| 533 | 20231116 | 102900 | 24771964410 | 5590 | 5590 | 5590 | 5580 | 11838 |
| 534 | 20231116 | 102800 | 24705864620 | 5580 | 5600 | 5600 | 5580 | 16302 |
| 535 | 20231116 | 102700 | 24614745240 | 5590 | 5600 | 5600 | 5590 | 11704 |
| 536 | 20231116 | 102600 | 24549236710 | 5590 | 5600 | 5600 | 5580 | 25689 |
| 537 | 20231116 | 102500 | 24405706980 | 5600 | 5610 | 5640 | 5590 | 49724 |
| 538 | 20231116 | 102400 | 24126574660 | 5610 | 5630 | 5640 | 5600 | 43598 |
| 539 | 20231116 | 102300 | 23881549510 | 5610 | 5640 | 5650 | 5600 | 156545 |
| 540 | 20231116 | 102200 | 23000299140 | 5640 | 5570 | 5650 | 5560 | 150170 |
| 541 | 20231116 | 102100 | 22156158000 | 5570 | 5550 | 5580 | 5550 | 24050 |
| 542 | 20231116 | 102000 | 22022289740 | 5560 | 5550 | 5580 | 5540 | 32898 |
| 543 | 20231116 | 101900 | 21839587570 | 5560 | 5560 | 5570 | 5540 | 22519 |
| 544 | 20231116 | 101800 | 21714533660 | 5570 | 5540 | 5590 | 5530 | 74152 |
| 545 | 20231116 | 101700 | 21302676390 | 5550 | 5570 | 5570 | 5540 | 93031 |
| 546 | 20231116 | 101600 | 20786004770 | 5560 | 5580 | 5590 | 5550 | 98474 |
| 547 | 20231116 | 101500 | 20237738470 | 5590 | 5590 | 5600 | 5580 | 42457 |
| 548 | 20231116 | 101400 | 20000381480 | 5580 | 5620 | 5620 | 5580 | 61914 |
| 549 | 20231116 | 101300 | 19653984030 | 5620 | 5660 | 5660 | 5610 | 80071 |
| 550 | 20231116 | 101200 | 19202939300 | 5650 | 5590 | 5660 | 5580 | 137206 |
| 551 | 20231116 | 101100 | 18431134120 | 5600 | 5520 | 5620 | 5520 | 140761 |
| 552 | 20231116 | 101000 | 17645478170 | 5530 | 5550 | 5560 | 5510 | 135481 |
| 553 | 20231116 | 100900 | 16896418380 | 5550 | 5580 | 5590 | 5550 | 71437 |
| 554 | 20231116 | 100800 | 16498325200 | 5580 | 5590 | 5600 | 5540 | 158539 |
| 555 | 20231116 | 100700 | 15615660760 | 5600 | 5660 | 5660 | 5590 | 152221 |
| 556 | 20231116 | 100600 | 14759592330 | 5650 | 5590 | 5670 | 5580 | 180070 |
| 557 | 20231116 | 100500 | 13744928500 | 5590 | 5660 | 5670 | 5590 | 130565 |
| 558 | 20231116 | 100400 | 13010314640 | 5660 | 5680 | 5700 | 5580 | 261037 |
| 559 | 20231116 | 100300 | 11539474010 | 5680 | 5690 | 5770 | 5680 | 298695 |
| 560 | 20231116 | 100200 | 9827932470 | 5680 | 5710 | 5770 | 5680 | 271140 |
| 561 | 20231116 | 100100 | 8274600850 | 5710 | 5750 | 5880 | 5690 | 543964 |
| 562 | 20231116 | 100000 | 5133441890 | 5760 | 5660 | 5840 | 5650 | 899208 |