27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 17763 |
| 3 | 20231116 | 185100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20231116 | 185000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20231116 | 184900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20231116 | 184800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20231116 | 184700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20231116 | 184600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20231116 | 184500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20231116 | 184400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20231116 | 184300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20231116 | 184200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20231116 | 184100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20231116 | 184000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20231116 | 183900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20231116 | 183800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20231116 | 183700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20231116 | 183600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20231116 | 183500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20231116 | 183400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20231116 | 183300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20231116 | 183200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20231116 | 183100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20231116 | 183000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20231116 | 182900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20231116 | 182800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20231116 | 182700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20231116 | 182600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20231116 | 182500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20231116 | 182400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20231116 | 182300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20231116 | 182200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 17763 |
| 33 | 20231116 | 182100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20231116 | 182000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20231116 | 181900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20231116 | 181800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20231116 | 181700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20231116 | 181600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20231116 | 181500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20231116 | 181400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20231116 | 181300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20231116 | 181200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20231116 | 181100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20231116 | 181000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20231116 | 180900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20231116 | 180800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20231116 | 180700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20231116 | 180600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20231116 | 180500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20231116 | 180400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20231116 | 180300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20231116 | 180200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20231116 | 180100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20231116 | 180000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20231116 | 175900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20231116 | 175800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20231116 | 175700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20231116 | 175600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20231116 | 175500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20231116 | 175400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20231116 | 175300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20231116 | 175200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 17763 |
| 63 | 20231116 | 175100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20231116 | 175000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20231116 | 174900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20231116 | 174800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20231116 | 174700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20231116 | 174600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20231116 | 174500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20231116 | 174400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20231116 | 174300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20231116 | 174200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20231116 | 174100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20231116 | 174000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20231116 | 173900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20231116 | 173800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20231116 | 173700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20231116 | 173600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20231116 | 173500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20231116 | 173400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20231116 | 173300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20231116 | 173200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20231116 | 173100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20231116 | 173000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20231116 | 172900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20231116 | 172800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20231116 | 172700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20231116 | 172600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20231116 | 172500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20231116 | 172400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20231116 | 172300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20231116 | 172200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 17763 |
| 93 | 20231116 | 172100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20231116 | 172000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20231116 | 171900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20231116 | 171800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20231116 | 171700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20231116 | 171600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20231116 | 171500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20231116 | 171400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20231116 | 171300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20231116 | 171200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20231116 | 171100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20231116 | 171000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20231116 | 170900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20231116 | 170800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20231116 | 170700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20231116 | 170600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20231116 | 170500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20231116 | 170400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20231116 | 170300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20231116 | 170200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20231116 | 170100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20231116 | 170000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20231116 | 165900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20231116 | 165800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20231116 | 165700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20231116 | 165600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20231116 | 165500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20231116 | 165400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20231116 | 165300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20231116 | 165200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 17763 |
| 123 | 20231116 | 165100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20231116 | 165000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20231116 | 164900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20231116 | 164800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20231116 | 164700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20231116 | 164600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20231116 | 164500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20231116 | 164400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20231116 | 164300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20231116 | 164200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20231116 | 164100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20231116 | 164000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20231116 | 163900 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20231116 | 163800 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20231116 | 163700 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20231116 | 163600 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20231116 | 163500 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20231116 | 163400 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20231116 | 163300 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20231116 | 163200 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20231116 | 163100 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20231116 | 163000 | 12210922060 | 6870 | 6870 | 6870 | 6870 | 17763 |
| 145 | 20231116 | 162900 | 12088890250 | 6860 | 6860 | 6860 | 6860 | 0 |
| 146 | 20231116 | 162800 | 12088890250 | 6860 | 6860 | 6860 | 6860 | 0 |
| 147 | 20231116 | 162700 | 12088890250 | 6860 | 6860 | 6860 | 6860 | 0 |
| 148 | 20231116 | 162600 | 12088890250 | 6860 | 6860 | 6860 | 6860 | 0 |
| 149 | 20231116 | 162500 | 12088890250 | 6860 | 6860 | 6860 | 6860 | 0 |
| 150 | 20231116 | 162400 | 12088890250 | 6860 | 6860 | 6860 | 6860 | 0 |
| 151 | 20231116 | 162300 | 12088890250 | 6860 | 6860 | 6860 | 6860 | 0 |
| 152 | 20231116 | 162200 | 12088890250 | 6860 | 6860 | 6860 | 6860 | 0 |
| 153 | 20231116 | 162100 | 12088890250 | 6860 | 6860 | 6860 | 6860 | 0 |
| 154 | 20231116 | 162000 | 12088890250 | 6860 | 6860 | 6860 | 6860 | 0 |
| 155 | 20231116 | 161900 | 12088890250 | 6860 | 6890 | 6890 | 6860 | 10701 |
| 156 | 20231116 | 161800 | 12015293400 | 6890 | 6910 | 6910 | 6890 | 12314 |
| 157 | 20231116 | 161700 | 11930323860 | 6900 | 6920 | 6930 | 6900 | 3921 |
| 158 | 20231116 | 161600 | 11903213810 | 6920 | 6910 | 6920 | 6910 | 2115 |
| 159 | 20231116 | 161500 | 11888581070 | 6910 | 6930 | 6930 | 6910 | 9956 |
| 160 | 20231116 | 161400 | 11819700240 | 6930 | 6930 | 6940 | 6920 | 2756 |
| 161 | 20231116 | 161300 | 11800601500 | 6930 | 6940 | 6940 | 6930 | 4425 |
| 162 | 20231116 | 161200 | 11769930060 | 6930 | 6940 | 6940 | 6930 | 923 |
| 163 | 20231116 | 161100 | 11763530160 | 6940 | 6940 | 6940 | 6930 | 2409 |
| 164 | 20231116 | 161000 | 11746822210 | 6940 | 6940 | 6950 | 6930 | 1937 |
| 165 | 20231116 | 160900 | 11733381660 | 6940 | 6940 | 6950 | 6930 | 1591 |
| 166 | 20231116 | 160800 | 11722335100 | 6940 | 6940 | 6950 | 6930 | 1083 |
| 167 | 20231116 | 160700 | 11714819040 | 6950 | 6940 | 6950 | 6940 | 1251 |
| 168 | 20231116 | 160600 | 11706126770 | 6950 | 6940 | 6950 | 6930 | 1904 |
| 169 | 20231116 | 160500 | 11692899030 | 6940 | 6930 | 6940 | 6930 | 4252 |
| 170 | 20231116 | 160400 | 11663398160 | 6940 | 6940 | 6940 | 6930 | 677 |
| 171 | 20231116 | 160300 | 11658701350 | 6930 | 6930 | 6940 | 6930 | 1468 |
| 172 | 20231116 | 160200 | 11648524860 | 6940 | 6930 | 6940 | 6930 | 1048 |
| 173 | 20231116 | 160100 | 11641256460 | 6930 | 6940 | 6950 | 6930 | 1961 |
| 174 | 20231116 | 160000 | 11627658540 | 6940 | 6940 | 6950 | 6940 | 1646 |
| 175 | 20231116 | 155900 | 11616232550 | 6950 | 6950 | 6950 | 6940 | 2105 |
| 176 | 20231116 | 155800 | 11601608840 | 6950 | 6950 | 6950 | 6940 | 3148 |
| 177 | 20231116 | 155700 | 11579742840 | 6950 | 6950 | 6960 | 6950 | 920 |
| 178 | 20231116 | 155600 | 11573345690 | 6950 | 6950 | 6950 | 6940 | 3152 |
| 179 | 20231116 | 155500 | 11551439320 | 6950 | 6950 | 6950 | 6940 | 1775 |
| 180 | 20231116 | 155400 | 11539113200 | 6940 | 6950 | 6950 | 6940 | 781 |
| 181 | 20231116 | 155300 | 11533686950 | 6950 | 6950 | 6950 | 6940 | 2452 |
| 182 | 20231116 | 155200 | 11516666840 | 6950 | 6950 | 6950 | 6940 | 1480 |
| 183 | 20231116 | 155100 | 11506380860 | 6940 | 6940 | 6950 | 6940 | 398 |
| 184 | 20231116 | 155000 | 11503617900 | 6940 | 6950 | 6950 | 6930 | 4357 |
| 185 | 20231116 | 154900 | 11473384270 | 6950 | 6940 | 6950 | 6940 | 3445 |
| 186 | 20231116 | 154800 | 11449473360 | 6950 | 6940 | 6950 | 6940 | 6182 |
| 187 | 20231116 | 154700 | 11406541320 | 6940 | 6940 | 6950 | 6940 | 2851 |
| 188 | 20231116 | 154600 | 11386743300 | 6940 | 6940 | 6950 | 6940 | 1219 |
| 189 | 20231116 | 154500 | 11378280600 | 6950 | 6950 | 6960 | 6940 | 1651 |
| 190 | 20231116 | 154400 | 11366802950 | 6940 | 6950 | 6960 | 6940 | 5061 |
| 191 | 20231116 | 154300 | 11331625960 | 6950 | 6950 | 6950 | 6940 | 4715 |
| 192 | 20231116 | 154200 | 11298857350 | 6950 | 6950 | 6950 | 6940 | 2786 |
| 193 | 20231116 | 154100 | 11279495300 | 6950 | 6940 | 6950 | 6930 | 5368 |
| 194 | 20231116 | 154000 | 11242239890 | 6940 | 6930 | 6940 | 6930 | 6335 |
| 195 | 20231116 | 153900 | 11198333590 | 6930 | 6930 | 6930 | 6920 | 623 |
| 196 | 20231116 | 153800 | 11194019050 | 6930 | 6930 | 6930 | 6920 | 1503 |
| 197 | 20231116 | 153700 | 11183609310 | 6920 | 6930 | 6930 | 6920 | 1711 |
| 198 | 20231116 | 153600 | 11171762760 | 6930 | 6930 | 6930 | 6910 | 1647 |
| 199 | 20231116 | 153500 | 11160361700 | 6930 | 6920 | 6930 | 6920 | 1355 |
| 200 | 20231116 | 153400 | 11150982980 | 6920 | 6920 | 6930 | 6920 | 2273 |
| 201 | 20231116 | 153300 | 11135251750 | 6930 | 6920 | 6930 | 6910 | 1731 |
| 202 | 20231116 | 153200 | 11123278680 | 6920 | 6920 | 6920 | 6910 | 1754 |
| 203 | 20231116 | 153100 | 11111150450 | 6920 | 6920 | 6930 | 6910 | 2059 |
| 204 | 20231116 | 153000 | 11096899920 | 6920 | 6930 | 6930 | 6920 | 1034 |
| 205 | 20231116 | 152900 | 11089738510 | 6930 | 6930 | 6930 | 6920 | 2637 |
| 206 | 20231116 | 152800 | 11071482930 | 6930 | 6930 | 6930 | 6920 | 3283 |
| 207 | 20231116 | 152700 | 11048754360 | 6930 | 6910 | 6930 | 6900 | 1366 |
| 208 | 20231116 | 152600 | 11039306570 | 6910 | 6910 | 6910 | 6900 | 2267 |
| 209 | 20231116 | 152500 | 11023646470 | 6910 | 6900 | 6920 | 6900 | 2395 |
| 210 | 20231116 | 152400 | 11007109630 | 6900 | 6910 | 6910 | 6890 | 2895 |
| 211 | 20231116 | 152300 | 10987144190 | 6910 | 6910 | 6920 | 6900 | 5589 |
| 212 | 20231116 | 152200 | 10948486010 | 6910 | 6890 | 6920 | 6880 | 9083 |
| 213 | 20231116 | 152100 | 10885816460 | 6890 | 6850 | 6890 | 6850 | 5613 |
| 214 | 20231116 | 152000 | 10847286320 | 6850 | 6830 | 6860 | 6820 | 8959 |
| 215 | 20231116 | 151900 | 10785994840 | 6830 | 6840 | 6850 | 6820 | 3926 |
| 216 | 20231116 | 151800 | 10759156970 | 6840 | 6820 | 6850 | 6820 | 4557 |
| 217 | 20231116 | 151700 | 10728002340 | 6830 | 6830 | 6830 | 6820 | 832 |
| 218 | 20231116 | 151600 | 10722321570 | 6830 | 6820 | 6840 | 6820 | 4359 |
| 219 | 20231116 | 151500 | 10692571540 | 6810 | 6830 | 6830 | 6810 | 3154 |
| 220 | 20231116 | 151400 | 10671054580 | 6830 | 6840 | 6840 | 6830 | 2539 |
| 221 | 20231116 | 151300 | 10653707830 | 6840 | 6830 | 6840 | 6820 | 3867 |
| 222 | 20231116 | 151200 | 10627290850 | 6840 | 6860 | 6860 | 6830 | 5466 |
| 223 | 20231116 | 151100 | 10589903300 | 6850 | 6850 | 6860 | 6850 | 1449 |
| 224 | 20231116 | 151000 | 10579972350 | 6850 | 6840 | 6860 | 6830 | 2577 |
| 225 | 20231116 | 150900 | 10562318770 | 6830 | 6870 | 6880 | 6830 | 6086 |
| 226 | 20231116 | 150800 | 10520643810 | 6860 | 6860 | 6880 | 6860 | 1121 |
| 227 | 20231116 | 150700 | 10512946080 | 6860 | 6860 | 6860 | 6840 | 3398 |
| 228 | 20231116 | 150600 | 10489667040 | 6850 | 6870 | 6870 | 6840 | 1984 |
| 229 | 20231116 | 150500 | 10476072000 | 6870 | 6870 | 6880 | 6850 | 1913 |
| 230 | 20231116 | 150400 | 10462950410 | 6870 | 6860 | 6870 | 6850 | 3249 |
| 231 | 20231116 | 150300 | 10440664850 | 6860 | 6870 | 6870 | 6850 | 1094 |
| 232 | 20231116 | 150200 | 10433159780 | 6870 | 6900 | 6900 | 6850 | 5982 |
| 233 | 20231116 | 150100 | 10392105340 | 6900 | 6900 | 6900 | 6870 | 4991 |
| 234 | 20231116 | 150000 | 10357781350 | 6890 | 6910 | 6920 | 6880 | 3633 |
| 235 | 20231116 | 145900 | 10332717340 | 6910 | 6890 | 6910 | 6890 | 1733 |
| 236 | 20231116 | 145800 | 10320764360 | 6900 | 6890 | 6900 | 6870 | 2062 |
| 237 | 20231116 | 145700 | 10306561840 | 6900 | 6910 | 6910 | 6880 | 824 |
| 238 | 20231116 | 145600 | 10300877040 | 6910 | 6890 | 6910 | 6880 | 1558 |
| 239 | 20231116 | 145500 | 10290127320 | 6890 | 6890 | 6890 | 6870 | 3835 |
| 240 | 20231116 | 145400 | 10263736270 | 6890 | 6890 | 6900 | 6880 | 5178 |
| 241 | 20231116 | 145300 | 10228076580 | 6900 | 6920 | 6930 | 6900 | 14940 |
| 242 | 20231116 | 145200 | 10124849080 | 6920 | 6930 | 6940 | 6910 | 3119 |
| 243 | 20231116 | 145100 | 10103259980 | 6930 | 6930 | 6940 | 6920 | 3598 |
| 244 | 20231116 | 145000 | 10078318540 | 6930 | 6920 | 6930 | 6910 | 10507 |
| 245 | 20231116 | 144900 | 10005622710 | 6920 | 6910 | 6920 | 6910 | 2008 |
| 246 | 20231116 | 144800 | 9991740790 | 6920 | 6920 | 6920 | 6900 | 4271 |
| 247 | 20231116 | 144700 | 9962215520 | 6920 | 6910 | 6920 | 6900 | 4490 |
| 248 | 20231116 | 144600 | 9931173690 | 6910 | 6910 | 6910 | 6900 | 941 |
| 249 | 20231116 | 144500 | 9924672720 | 6910 | 6910 | 6920 | 6900 | 6770 |
| 250 | 20231116 | 144400 | 9877909590 | 6920 | 6910 | 6920 | 6900 | 2525 |
| 251 | 20231116 | 144300 | 9860451720 | 6910 | 6880 | 6920 | 6880 | 6638 |
| 252 | 20231116 | 144200 | 9814598320 | 6880 | 6880 | 6890 | 6860 | 1966 |
| 253 | 20231116 | 144100 | 9801086480 | 6880 | 6870 | 6890 | 6850 | 4165 |
| 254 | 20231116 | 144000 | 9772460340 | 6870 | 6850 | 6870 | 6830 | 2892 |
| 255 | 20231116 | 143900 | 9752645990 | 6850 | 6860 | 6880 | 6850 | 2016 |
| 256 | 20231116 | 143800 | 9738803460 | 6860 | 6850 | 6880 | 6840 | 2802 |
| 257 | 20231116 | 143700 | 9719594440 | 6840 | 6850 | 6870 | 6840 | 1571 |
| 258 | 20231116 | 143600 | 9708838730 | 6850 | 6860 | 6870 | 6850 | 450 |
| 259 | 20231116 | 143500 | 9705753270 | 6870 | 6860 | 6870 | 6850 | 4309 |
| 260 | 20231116 | 143400 | 9676199450 | 6870 | 6860 | 6880 | 6860 | 600 |
| 261 | 20231116 | 143300 | 9672076690 | 6860 | 6870 | 6870 | 6850 | 2379 |
| 262 | 20231116 | 143200 | 9655768100 | 6880 | 6870 | 6880 | 6850 | 1930 |
| 263 | 20231116 | 143100 | 9642515130 | 6870 | 6900 | 6900 | 6850 | 3633 |
| 264 | 20231116 | 143000 | 9617531570 | 6900 | 6880 | 6900 | 6850 | 14589 |
| 265 | 20231116 | 142900 | 9517227900 | 6870 | 6880 | 6910 | 6870 | 16867 |
| 266 | 20231116 | 142800 | 9400945390 | 6840 | 6890 | 6900 | 6820 | 7190 |
| 267 | 20231116 | 142700 | 9351681260 | 6880 | 6920 | 6930 | 6870 | 9936 |
| 268 | 20231116 | 142600 | 9283156150 | 6920 | 6890 | 6920 | 6870 | 5629 |
| 269 | 20231116 | 142500 | 9244331740 | 6860 | 6880 | 6940 | 6860 | 17055 |
| 270 | 20231116 | 142400 | 9126446850 | 6870 | 6860 | 6910 | 6860 | 16316 |
| 271 | 20231116 | 142300 | 9014149680 | 6870 | 6860 | 6880 | 6850 | 7131 |
| 272 | 20231116 | 142200 | 8965180580 | 6860 | 6840 | 6880 | 6840 | 7342 |
| 273 | 20231116 | 142100 | 8914832160 | 6850 | 6810 | 6860 | 6800 | 15071 |
| 274 | 20231116 | 142000 | 8811719180 | 6800 | 6810 | 6820 | 6800 | 369 |
| 275 | 20231116 | 141900 | 8809205730 | 6820 | 6810 | 6820 | 6810 | 1142 |
| 276 | 20231116 | 141800 | 8801426100 | 6810 | 6810 | 6820 | 6790 | 2766 |
| 277 | 20231116 | 141700 | 8782589390 | 6810 | 6820 | 6830 | 6770 | 1390 |
| 278 | 20231116 | 141600 | 8773132360 | 6820 | 6830 | 6830 | 6750 | 5728 |
| 279 | 20231116 | 141500 | 8734252150 | 6830 | 6800 | 6840 | 6800 | 6293 |
| 280 | 20231116 | 141400 | 8691299390 | 6800 | 6790 | 6810 | 6790 | 368 |
| 281 | 20231116 | 141300 | 8688796850 | 6790 | 6810 | 6820 | 6790 | 926 |
| 282 | 20231116 | 141200 | 8682497370 | 6810 | 6810 | 6820 | 6800 | 2109 |
| 283 | 20231116 | 141100 | 8668135370 | 6790 | 6800 | 6810 | 6790 | 679 |
| 284 | 20231116 | 141000 | 8663519000 | 6810 | 6810 | 6820 | 6810 | 725 |
| 285 | 20231116 | 140900 | 8658577900 | 6820 | 6800 | 6820 | 6800 | 1519 |
| 286 | 20231116 | 140800 | 8648242310 | 6800 | 6780 | 6820 | 6780 | 768 |
| 287 | 20231116 | 140700 | 8643017560 | 6790 | 6810 | 6810 | 6790 | 477 |
| 288 | 20231116 | 140600 | 8639775950 | 6800 | 6810 | 6820 | 6780 | 9022 |
| 289 | 20231116 | 140500 | 8578415070 | 6810 | 6830 | 6830 | 6810 | 3352 |
| 290 | 20231116 | 140400 | 8555548930 | 6830 | 6830 | 6830 | 6820 | 3589 |
| 291 | 20231116 | 140300 | 8531038780 | 6820 | 6800 | 6830 | 6800 | 6592 |
| 292 | 20231116 | 140200 | 8486087490 | 6810 | 6830 | 6840 | 6790 | 5117 |
| 293 | 20231116 | 140100 | 8451187790 | 6840 | 6830 | 6840 | 6820 | 6110 |
| 294 | 20231116 | 140000 | 8409449630 | 6830 | 6810 | 6830 | 6800 | 5173 |
| 295 | 20231116 | 135900 | 8374200260 | 6800 | 6810 | 6810 | 6800 | 2183 |
| 296 | 20231116 | 135800 | 8359353190 | 6800 | 6810 | 6820 | 6800 | 4832 |
| 297 | 20231116 | 135700 | 8326453510 | 6800 | 6790 | 6810 | 6790 | 8777 |
| 298 | 20231116 | 135600 | 8266764300 | 6790 | 6790 | 6800 | 6790 | 7183 |
| 299 | 20231116 | 135500 | 8217932540 | 6790 | 6790 | 6800 | 6780 | 7966 |
| 300 | 20231116 | 135400 | 8163879220 | 6790 | 6790 | 6810 | 6770 | 7590 |
| 301 | 20231116 | 135300 | 8112352750 | 6790 | 6790 | 6790 | 6780 | 4273 |
| 302 | 20231116 | 135200 | 8083363160 | 6780 | 6800 | 6800 | 6780 | 2771 |
| 303 | 20231116 | 135100 | 8064544110 | 6800 | 6770 | 6800 | 6760 | 14460 |
| 304 | 20231116 | 135000 | 7966304420 | 6770 | 6790 | 6790 | 6760 | 4311 |
| 305 | 20231116 | 134900 | 7937092370 | 6790 | 6740 | 6790 | 6730 | 15275 |
| 306 | 20231116 | 134800 | 7833831220 | 6730 | 6730 | 6740 | 6730 | 1734 |
| 307 | 20231116 | 134700 | 7822147800 | 6730 | 6730 | 6730 | 6710 | 3185 |
| 308 | 20231116 | 134600 | 7800719420 | 6730 | 6710 | 6730 | 6710 | 3095 |
| 309 | 20231116 | 134500 | 7779921560 | 6720 | 6720 | 6740 | 6720 | 6798 |
| 310 | 20231116 | 134400 | 7734209080 | 6720 | 6700 | 6720 | 6690 | 2925 |
| 311 | 20231116 | 134300 | 7714590980 | 6700 | 6670 | 6710 | 6660 | 10856 |
| 312 | 20231116 | 134200 | 7641937780 | 6660 | 6670 | 6680 | 6660 | 1241 |
| 313 | 20231116 | 134100 | 7633659250 | 6670 | 6670 | 6680 | 6660 | 1852 |
| 314 | 20231116 | 134000 | 7621305720 | 6670 | 6650 | 6670 | 6640 | 3923 |
| 315 | 20231116 | 133900 | 7595170060 | 6660 | 6620 | 6660 | 6620 | 1761 |
| 316 | 20231116 | 133800 | 7583473880 | 6620 | 6650 | 6660 | 6620 | 1436 |
| 317 | 20231116 | 133700 | 7573935790 | 6650 | 6620 | 6650 | 6620 | 2186 |
| 318 | 20231116 | 133600 | 7559422290 | 6630 | 6630 | 6640 | 6620 | 512 |
| 319 | 20231116 | 133500 | 7556026200 | 6620 | 6640 | 6640 | 6620 | 831 |
| 320 | 20231116 | 133400 | 7550521900 | 6630 | 6630 | 6640 | 6620 | 1183 |
| 321 | 20231116 | 133300 | 7542677250 | 6620 | 6620 | 6640 | 6620 | 1573 |
| 322 | 20231116 | 133200 | 7532261500 | 6640 | 6630 | 6640 | 6610 | 3370 |
| 323 | 20231116 | 133100 | 7509953080 | 6630 | 6630 | 6640 | 6630 | 1194 |
| 324 | 20231116 | 133000 | 7502034830 | 6620 | 6630 | 6640 | 6620 | 868 |
| 325 | 20231116 | 132900 | 7496279890 | 6630 | 6620 | 6630 | 6620 | 571 |
| 326 | 20231116 | 132800 | 7492495360 | 6630 | 6620 | 6630 | 6610 | 743 |
| 327 | 20231116 | 132700 | 7487581990 | 6640 | 6610 | 6640 | 6610 | 4641 |
| 328 | 20231116 | 132600 | 7456884880 | 6610 | 6610 | 6620 | 6610 | 678 |
| 329 | 20231116 | 132500 | 7452402960 | 6630 | 6620 | 6630 | 6610 | 298 |
| 330 | 20231116 | 132400 | 7450431020 | 6630 | 6630 | 6630 | 6630 | 177 |
| 331 | 20231116 | 132300 | 7449257510 | 6600 | 6640 | 6640 | 6600 | 27213 |
| 332 | 20231116 | 132200 | 7269364410 | 6660 | 6660 | 6660 | 6640 | 746 |
| 333 | 20231116 | 132100 | 7264396150 | 6660 | 6640 | 6660 | 6640 | 170 |
| 334 | 20231116 | 132000 | 7263265230 | 6640 | 6640 | 6660 | 6640 | 343 |
| 335 | 20231116 | 131900 | 7260987510 | 6630 | 6640 | 6640 | 6630 | 1555 |
| 336 | 20231116 | 131800 | 7250675360 | 6630 | 6650 | 6660 | 6630 | 1037 |
| 337 | 20231116 | 131700 | 7243787040 | 6650 | 6650 | 6660 | 6640 | 1641 |
| 338 | 20231116 | 131600 | 7232875980 | 6650 | 6640 | 6650 | 6640 | 520 |
| 339 | 20231116 | 131500 | 7229422030 | 6640 | 6640 | 6640 | 6630 | 616 |
| 340 | 20231116 | 131400 | 7225332490 | 6640 | 6630 | 6640 | 6630 | 1204 |
| 341 | 20231116 | 131300 | 7217338050 | 6640 | 6640 | 6640 | 6640 | 208 |
| 342 | 20231116 | 131200 | 7215956930 | 6640 | 6630 | 6640 | 6630 | 12 |
| 343 | 20231116 | 131100 | 7215877280 | 6630 | 6630 | 6640 | 6630 | 728 |
| 344 | 20231116 | 131000 | 7211048840 | 6630 | 6630 | 6630 | 6620 | 1244 |
| 345 | 20231116 | 130900 | 7202801300 | 6630 | 6610 | 6630 | 6610 | 2342 |
| 346 | 20231116 | 130800 | 7187285900 | 6610 | 6610 | 6620 | 6610 | 1189 |
| 347 | 20231116 | 130700 | 7179426030 | 6610 | 6610 | 6620 | 6610 | 2825 |
| 348 | 20231116 | 130600 | 7160751730 | 6620 | 6620 | 6620 | 6610 | 797 |
| 349 | 20231116 | 130500 | 7155475680 | 6620 | 6630 | 6630 | 6620 | 322 |
| 350 | 20231116 | 130400 | 7153343960 | 6630 | 6620 | 6630 | 6610 | 911 |
| 351 | 20231116 | 130300 | 7147315140 | 6620 | 6620 | 6620 | 6620 | 484 |
| 352 | 20231116 | 130200 | 7144111060 | 6620 | 6630 | 6630 | 6620 | 3527 |
| 353 | 20231116 | 130100 | 7120759610 | 6630 | 6630 | 6630 | 6620 | 1389 |
| 354 | 20231116 | 130000 | 7111560890 | 6620 | 6620 | 6630 | 6620 | 259 |
| 355 | 20231116 | 125900 | 7109846270 | 6630 | 6630 | 6630 | 6620 | 553 |
| 356 | 20231116 | 125800 | 7106180210 | 6620 | 6630 | 6640 | 6620 | 2259 |
| 357 | 20231116 | 125700 | 7091219810 | 6630 | 6630 | 6630 | 6630 | 337 |
| 358 | 20231116 | 125600 | 7088985500 | 6630 | 6620 | 6630 | 6620 | 1380 |
| 359 | 20231116 | 125500 | 7079845370 | 6620 | 6620 | 6630 | 6620 | 299 |
| 360 | 20231116 | 125400 | 7077865980 | 6630 | 6620 | 6630 | 6620 | 110 |
| 361 | 20231116 | 125300 | 7077137730 | 6620 | 6610 | 6630 | 6610 | 455 |
| 362 | 20231116 | 125200 | 7074125890 | 6610 | 6610 | 6620 | 6610 | 756 |
| 363 | 20231116 | 125100 | 7069126730 | 6620 | 6620 | 6620 | 6610 | 2894 |
| 364 | 20231116 | 125000 | 7049986500 | 6630 | 6620 | 6630 | 6620 | 328 |
| 365 | 20231116 | 124900 | 7047812280 | 6620 | 6600 | 6620 | 6600 | 1026 |
| 366 | 20231116 | 124800 | 7041029430 | 6610 | 6610 | 6620 | 6610 | 5073 |
| 367 | 20231116 | 124700 | 7007496420 | 6620 | 6610 | 6620 | 6610 | 621 |
| 368 | 20231116 | 124600 | 7003388430 | 6610 | 6620 | 6640 | 6610 | 1937 |
| 369 | 20231116 | 124500 | 6990561900 | 6620 | 6610 | 6620 | 6610 | 715 |
| 370 | 20231116 | 124400 | 6985833700 | 6610 | 6620 | 6620 | 6600 | 8204 |
| 371 | 20231116 | 124300 | 6931595080 | 6620 | 6630 | 6640 | 6620 | 3476 |
| 372 | 20231116 | 124200 | 6908573260 | 6620 | 6610 | 6630 | 6610 | 4998 |
| 373 | 20231116 | 124100 | 6875500630 | 6610 | 6650 | 6650 | 6610 | 18176 |
| 374 | 20231116 | 124000 | 6755194330 | 6630 | 6640 | 6650 | 6630 | 421 |
| 375 | 20231116 | 123900 | 6752398330 | 6640 | 6640 | 6650 | 6630 | 603 |
| 376 | 20231116 | 123800 | 6748394810 | 6640 | 6660 | 6660 | 6640 | 3556 |
| 377 | 20231116 | 123700 | 6724782340 | 6670 | 6650 | 6670 | 6640 | 876 |
| 378 | 20231116 | 123600 | 6718957010 | 6650 | 6660 | 6660 | 6650 | 946 |
| 379 | 20231116 | 123500 | 6712666080 | 6640 | 6630 | 6660 | 6630 | 1752 |
| 380 | 20231116 | 123400 | 6701038700 | 6630 | 6660 | 6660 | 6630 | 7612 |
| 381 | 20231116 | 123300 | 6650459350 | 6660 | 6660 | 6660 | 6650 | 1285 |
| 382 | 20231116 | 123200 | 6641901610 | 6660 | 6650 | 6660 | 6650 | 1353 |
| 383 | 20231116 | 123100 | 6632894040 | 6650 | 6650 | 6650 | 6640 | 292 |
| 384 | 20231116 | 123000 | 6630952650 | 6650 | 6650 | 6660 | 6640 | 312 |
| 385 | 20231116 | 122900 | 6628877920 | 6640 | 6650 | 6650 | 6640 | 3535 |
| 386 | 20231116 | 122800 | 6605380790 | 6650 | 6660 | 6660 | 6640 | 11607 |
| 387 | 20231116 | 122700 | 6528156420 | 6670 | 6650 | 6670 | 6650 | 901 |
| 388 | 20231116 | 122600 | 6522156030 | 6660 | 6670 | 6670 | 6660 | 1801 |
| 389 | 20231116 | 122500 | 6510159160 | 6670 | 6670 | 6680 | 6660 | 3518 |
| 390 | 20231116 | 122400 | 6486709020 | 6660 | 6640 | 6670 | 6640 | 2722 |
| 391 | 20231116 | 122300 | 6468620860 | 6650 | 6680 | 6680 | 6650 | 6057 |
| 392 | 20231116 | 122200 | 6428286350 | 6680 | 6690 | 6690 | 6680 | 5157 |
| 393 | 20231116 | 122100 | 6393832730 | 6690 | 6690 | 6690 | 6680 | 80 |
| 394 | 20231116 | 122000 | 6393298110 | 6690 | 6690 | 6690 | 6680 | 650 |
| 395 | 20231116 | 121900 | 6388953080 | 6680 | 6680 | 6690 | 6680 | 1034 |
| 396 | 20231116 | 121800 | 6382045860 | 6690 | 6680 | 6690 | 6680 | 1524 |
| 397 | 20231116 | 121700 | 6371865210 | 6680 | 6690 | 6700 | 6680 | 3128 |
| 398 | 20231116 | 121600 | 6350938560 | 6690 | 6690 | 6700 | 6690 | 831 |
| 399 | 20231116 | 121500 | 6345378940 | 6690 | 6690 | 6700 | 6690 | 681 |
| 400 | 20231116 | 121400 | 6340822470 | 6690 | 6690 | 6690 | 6680 | 241 |
| 401 | 20231116 | 121300 | 6339211280 | 6690 | 6680 | 6700 | 6680 | 328 |
| 402 | 20231116 | 121200 | 6337017310 | 6670 | 6670 | 6670 | 6670 | 0 |
| 403 | 20231116 | 121100 | 6337017310 | 6670 | 6670 | 6670 | 6670 | 73 |
| 404 | 20231116 | 121000 | 6336530400 | 6670 | 6660 | 6670 | 6660 | 1886 |
| 405 | 20231116 | 120900 | 6323958460 | 6660 | 6680 | 6680 | 6660 | 3534 |
| 406 | 20231116 | 120800 | 6300408610 | 6680 | 6690 | 6690 | 6670 | 478 |
| 407 | 20231116 | 120700 | 6297214090 | 6680 | 6670 | 6690 | 6670 | 561 |
| 408 | 20231116 | 120600 | 6293461830 | 6670 | 6670 | 6680 | 6670 | 2737 |
| 409 | 20231116 | 120500 | 6275200300 | 6680 | 6670 | 6680 | 6670 | 208 |
| 410 | 20231116 | 120400 | 6273811380 | 6680 | 6680 | 6680 | 6670 | 46 |
| 411 | 20231116 | 120300 | 6273504130 | 6680 | 6680 | 6680 | 6670 | 293 |
| 412 | 20231116 | 120200 | 6271547770 | 6680 | 6690 | 6700 | 6670 | 405 |
| 413 | 20231116 | 120100 | 6268844950 | 6690 | 6680 | 6700 | 6670 | 1157 |
| 414 | 20231116 | 120000 | 6261116620 | 6680 | 6680 | 6680 | 6670 | 1894 |
| 415 | 20231116 | 115900 | 6248466300 | 6680 | 6680 | 6690 | 6680 | 97 |
| 416 | 20231116 | 115800 | 6247818300 | 6690 | 6680 | 6690 | 6680 | 462 |
| 417 | 20231116 | 115700 | 6244731140 | 6680 | 6680 | 6680 | 6680 | 1300 |
| 418 | 20231116 | 115600 | 6236047140 | 6680 | 6680 | 6680 | 6680 | 369 |
| 419 | 20231116 | 115500 | 6233582220 | 6680 | 6710 | 6710 | 6680 | 5225 |
| 420 | 20231116 | 115400 | 6198596260 | 6710 | 6700 | 6710 | 6700 | 403 |
| 421 | 20231116 | 115300 | 6195893900 | 6700 | 6700 | 6700 | 6690 | 906 |
| 422 | 20231116 | 115200 | 6189827260 | 6700 | 6690 | 6700 | 6690 | 653 |
| 423 | 20231116 | 115100 | 6185452210 | 6700 | 6700 | 6710 | 6690 | 1287 |
| 424 | 20231116 | 115000 | 6176832950 | 6700 | 6700 | 6710 | 6700 | 2780 |
| 425 | 20231116 | 114900 | 6158199470 | 6700 | 6680 | 6700 | 6680 | 1456 |
| 426 | 20231116 | 114800 | 6148460820 | 6680 | 6680 | 6690 | 6680 | 208 |
| 427 | 20231116 | 114700 | 6147069410 | 6680 | 6680 | 6680 | 6670 | 734 |
| 428 | 20231116 | 114600 | 6142169250 | 6680 | 6670 | 6680 | 6660 | 637 |
| 429 | 20231116 | 114500 | 6137920070 | 6650 | 6650 | 6660 | 6650 | 328 |
| 430 | 20231116 | 114400 | 6135737230 | 6650 | 6660 | 6660 | 6650 | 191 |
| 431 | 20231116 | 114300 | 6134466980 | 6650 | 6650 | 6660 | 6650 | 185 |
| 432 | 20231116 | 114200 | 6133236710 | 6660 | 6650 | 6660 | 6640 | 189 |
| 433 | 20231116 | 114100 | 6131980940 | 6640 | 6650 | 6660 | 6630 | 15107 |
| 434 | 20231116 | 114000 | 6031737610 | 6640 | 6650 | 6660 | 6640 | 4088 |
| 435 | 20231116 | 113900 | 6004543210 | 6660 | 6650 | 6670 | 6650 | 2702 |
| 436 | 20231116 | 113800 | 5986560910 | 6660 | 6660 | 6680 | 6660 | 3385 |
| 437 | 20231116 | 113700 | 5964011790 | 6660 | 6670 | 6670 | 6660 | 1752 |
| 438 | 20231116 | 113600 | 5952328430 | 6670 | 6690 | 6690 | 6670 | 3040 |
| 439 | 20231116 | 113500 | 5932040260 | 6690 | 6680 | 6690 | 6680 | 1054 |
| 440 | 20231116 | 113400 | 5924997410 | 6680 | 6680 | 6680 | 6670 | 822 |
| 441 | 20231116 | 113300 | 5919508920 | 6680 | 6680 | 6700 | 6670 | 1336 |
| 442 | 20231116 | 113200 | 5910584890 | 6700 | 6680 | 6700 | 6670 | 425 |
| 443 | 20231116 | 113100 | 5907745780 | 6670 | 6680 | 6700 | 6670 | 2358 |
| 444 | 20231116 | 113000 | 5891986790 | 6670 | 6700 | 6700 | 6670 | 22 |
| 445 | 20231116 | 112900 | 5891839730 | 6700 | 6680 | 6700 | 6650 | 6054 |
| 446 | 20231116 | 112800 | 5851485160 | 6700 | 6690 | 6700 | 6680 | 1123 |
| 447 | 20231116 | 112700 | 5843974840 | 6680 | 6710 | 6710 | 6680 | 1932 |
| 448 | 20231116 | 112600 | 5831056210 | 6710 | 6700 | 6710 | 6690 | 3396 |
| 449 | 20231116 | 112500 | 5808308620 | 6690 | 6690 | 6700 | 6690 | 660 |
| 450 | 20231116 | 112400 | 5803892520 | 6680 | 6680 | 6690 | 6680 | 801 |
| 451 | 20231116 | 112300 | 5798537330 | 6690 | 6690 | 6690 | 6680 | 292 |
| 452 | 20231116 | 112200 | 5796584670 | 6690 | 6690 | 6690 | 6680 | 719 |
| 453 | 20231116 | 112100 | 5791775800 | 6690 | 6700 | 6700 | 6680 | 514 |
| 454 | 20231116 | 112000 | 5788336030 | 6680 | 6700 | 6700 | 6680 | 1728 |
| 455 | 20231116 | 111900 | 5776765100 | 6660 | 6670 | 6690 | 6660 | 6230 |
| 456 | 20231116 | 111800 | 5735227150 | 6670 | 6660 | 6670 | 6660 | 754 |
| 457 | 20231116 | 111700 | 5730200270 | 6660 | 6660 | 6670 | 6650 | 1064 |
| 458 | 20231116 | 111600 | 5723110350 | 6660 | 6640 | 6670 | 6630 | 2397 |
| 459 | 20231116 | 111500 | 5707174940 | 6620 | 6610 | 6640 | 6610 | 5219 |
| 460 | 20231116 | 111400 | 5672660680 | 6610 | 6650 | 6650 | 6610 | 5154 |
| 461 | 20231116 | 111300 | 5638522650 | 6640 | 6620 | 6640 | 6620 | 1255 |
| 462 | 20231116 | 111200 | 5630200860 | 6630 | 6620 | 6630 | 6620 | 3526 |
| 463 | 20231116 | 111100 | 5606856980 | 6620 | 6620 | 6640 | 6610 | 10147 |
| 464 | 20231116 | 111000 | 5539700380 | 6620 | 6670 | 6670 | 6610 | 19706 |
| 465 | 20231116 | 110900 | 5408963470 | 6670 | 6660 | 6670 | 6650 | 10297 |
| 466 | 20231116 | 110800 | 5340337250 | 6670 | 6670 | 6680 | 6670 | 3304 |
| 467 | 20231116 | 110700 | 5318297060 | 6680 | 6680 | 6680 | 6670 | 1897 |
| 468 | 20231116 | 110600 | 5305631290 | 6680 | 6680 | 6690 | 6670 | 170 |
| 469 | 20231116 | 110500 | 5304495650 | 6670 | 6680 | 6690 | 6670 | 2645 |
| 470 | 20231116 | 110400 | 5286847560 | 6670 | 6700 | 6710 | 6670 | 4395 |
| 471 | 20231116 | 110300 | 5257448530 | 6700 | 6700 | 6710 | 6700 | 649 |
| 472 | 20231116 | 110200 | 5253097400 | 6710 | 6730 | 6730 | 6700 | 1554 |
| 473 | 20231116 | 110100 | 5242657670 | 6730 | 6710 | 6730 | 6700 | 1798 |
| 474 | 20231116 | 110000 | 5230582980 | 6700 | 6660 | 6700 | 6660 | 3158 |
| 475 | 20231116 | 105900 | 5209459220 | 6660 | 6650 | 6670 | 6640 | 5115 |
| 476 | 20231116 | 105800 | 5175420710 | 6650 | 6660 | 6660 | 6640 | 6232 |
| 477 | 20231116 | 105700 | 5133976520 | 6650 | 6660 | 6670 | 6640 | 10353 |
| 478 | 20231116 | 105600 | 5065125000 | 6650 | 6680 | 6690 | 6650 | 21097 |
| 479 | 20231116 | 105500 | 4924489390 | 6680 | 6680 | 6680 | 6650 | 16817 |
| 480 | 20231116 | 105400 | 4812480970 | 6690 | 6690 | 6690 | 6680 | 2708 |
| 481 | 20231116 | 105300 | 4794368420 | 6700 | 6690 | 6730 | 6690 | 8598 |
| 482 | 20231116 | 105200 | 4736743410 | 6690 | 6670 | 6700 | 6660 | 27161 |
| 483 | 20231116 | 105100 | 4555413790 | 6670 | 6790 | 6800 | 6650 | 86318 |
| 484 | 20231116 | 105000 | 3976406560 | 6800 | 6800 | 6810 | 6790 | 268 |
| 485 | 20231116 | 104900 | 3974583740 | 6810 | 6790 | 6810 | 6780 | 1806 |
| 486 | 20231116 | 104800 | 3962314000 | 6800 | 6800 | 6810 | 6790 | 1669 |
| 487 | 20231116 | 104700 | 3950960210 | 6800 | 6760 | 6800 | 6760 | 3815 |
| 488 | 20231116 | 104600 | 3925111770 | 6760 | 6760 | 6770 | 6750 | 4977 |
| 489 | 20231116 | 104500 | 3891484990 | 6760 | 6770 | 6770 | 6750 | 2692 |
| 490 | 20231116 | 104400 | 3873298270 | 6760 | 6760 | 6770 | 6760 | 1566 |
| 491 | 20231116 | 104300 | 3862712100 | 6760 | 6750 | 6780 | 6750 | 1618 |
| 492 | 20231116 | 104200 | 3851773910 | 6750 | 6760 | 6770 | 6740 | 1946 |
| 493 | 20231116 | 104100 | 3838632880 | 6760 | 6760 | 6760 | 6750 | 2665 |
| 494 | 20231116 | 104000 | 3820626260 | 6750 | 6730 | 6750 | 6730 | 4689 |
| 495 | 20231116 | 103900 | 3788978810 | 6730 | 6750 | 6750 | 6720 | 12470 |
| 496 | 20231116 | 103800 | 3705032730 | 6750 | 6770 | 6770 | 6750 | 10296 |
| 497 | 20231116 | 103700 | 3635491340 | 6770 | 6780 | 6790 | 6760 | 6998 |
| 498 | 20231116 | 103600 | 3588106050 | 6780 | 6810 | 6810 | 6780 | 8205 |
| 499 | 20231116 | 103500 | 3532290970 | 6820 | 6800 | 6820 | 6780 | 7316 |
| 500 | 20231116 | 103400 | 3482532000 | 6800 | 6810 | 6820 | 6780 | 9529 |
| 501 | 20231116 | 103300 | 3417677960 | 6800 | 6780 | 6810 | 6760 | 7263 |
| 502 | 20231116 | 103200 | 3368326050 | 6780 | 6750 | 6790 | 6710 | 36954 |
| 503 | 20231116 | 103100 | 3119506320 | 6750 | 6790 | 6810 | 6750 | 14524 |
| 504 | 20231116 | 103000 | 3021110070 | 6800 | 6770 | 6800 | 6770 | 3796 |
| 505 | 20231116 | 102900 | 2995350610 | 6780 | 6800 | 6800 | 6760 | 11709 |
| 506 | 20231116 | 102800 | 2916069780 | 6800 | 6820 | 6820 | 6760 | 21696 |
| 507 | 20231116 | 102700 | 2768646960 | 6820 | 6860 | 6860 | 6810 | 16013 |
| 508 | 20231116 | 102600 | 2659240520 | 6860 | 6910 | 6910 | 6860 | 15083 |
| 509 | 20231116 | 102500 | 2555436460 | 6910 | 6900 | 6920 | 6880 | 6813 |
| 510 | 20231116 | 102400 | 2508460480 | 6920 | 6920 | 6920 | 6900 | 5858 |
| 511 | 20231116 | 102300 | 2467989230 | 6910 | 6930 | 6930 | 6900 | 4220 |
| 512 | 20231116 | 102200 | 2438792760 | 6930 | 6920 | 6930 | 6910 | 1914 |
| 513 | 20231116 | 102100 | 2425556250 | 6910 | 6900 | 6910 | 6890 | 2963 |
| 514 | 20231116 | 102000 | 2405103190 | 6900 | 6890 | 6900 | 6890 | 4209 |
| 515 | 20231116 | 101900 | 2376094630 | 6890 | 6920 | 6920 | 6890 | 6537 |
| 516 | 20231116 | 101800 | 2330943350 | 6920 | 6890 | 6930 | 6890 | 3551 |
| 517 | 20231116 | 101700 | 2306385830 | 6900 | 6940 | 6950 | 6880 | 18427 |
| 518 | 20231116 | 101600 | 2179201980 | 6940 | 6920 | 6950 | 6910 | 1748 |
| 519 | 20231116 | 101500 | 2167094460 | 6950 | 6910 | 6950 | 6900 | 5843 |
| 520 | 20231116 | 101400 | 2126678720 | 6910 | 6920 | 6940 | 6910 | 6559 |
| 521 | 20231116 | 101300 | 2081298670 | 6940 | 6950 | 6970 | 6920 | 3811 |
| 522 | 20231116 | 101200 | 2054882060 | 6950 | 6870 | 6950 | 6870 | 9616 |
| 523 | 20231116 | 101100 | 1988570930 | 6870 | 6890 | 6910 | 6870 | 12348 |
| 524 | 20231116 | 101000 | 1903527690 | 6900 | 6980 | 6980 | 6900 | 15864 |
| 525 | 20231116 | 100900 | 1793493540 | 6970 | 7000 | 7000 | 6960 | 7791 |
| 526 | 20231116 | 100800 | 1739088240 | 7000 | 7020 | 7030 | 7000 | 5335 |
| 527 | 20231116 | 100700 | 1701699900 | 7020 | 7050 | 7050 | 7010 | 6091 |
| 528 | 20231116 | 100600 | 1658875640 | 7030 | 7010 | 7050 | 6970 | 14570 |
| 529 | 20231116 | 100500 | 1556829720 | 7010 | 7090 | 7090 | 7000 | 14927 |
| 530 | 20231116 | 100400 | 1451746950 | 7090 | 7040 | 7090 | 7010 | 65099 |
| 531 | 20231116 | 100300 | 992866010 | 7040 | 6950 | 7050 | 6940 | 48893 |
| 532 | 20231116 | 100200 | 649858540 | 6940 | 6950 | 6950 | 6880 | 22646 |
| 533 | 20231116 | 100100 | 493197950 | 6930 | 6950 | 6980 | 6920 | 16085 |
| 534 | 20231116 | 100000 | 381244860 | 6940 | 6990 | 7000 | 6920 | 54603 |