28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 30706 |
| 3 | 20231116 | 192300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20231116 | 192200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20231116 | 192100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20231116 | 192000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20231116 | 191900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20231116 | 191800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20231116 | 191700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20231116 | 191600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20231116 | 191500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20231116 | 191400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20231116 | 191300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20231116 | 191200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20231116 | 191100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20231116 | 191000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20231116 | 190900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20231116 | 190800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20231116 | 190700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20231116 | 190600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20231116 | 190500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20231116 | 190400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20231116 | 190300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20231116 | 190200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20231116 | 190100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20231116 | 190000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20231116 | 185900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20231116 | 185800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20231116 | 185700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20231116 | 185600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20231116 | 185500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20231116 | 185400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 30706 |
| 33 | 20231116 | 185300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20231116 | 185200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20231116 | 185100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20231116 | 185000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20231116 | 184900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20231116 | 184800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20231116 | 184700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20231116 | 184600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20231116 | 184500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20231116 | 184400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20231116 | 184300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20231116 | 184200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20231116 | 184100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20231116 | 184000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20231116 | 183900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20231116 | 183800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20231116 | 183700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20231116 | 183600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20231116 | 183500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20231116 | 183400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20231116 | 183300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20231116 | 183200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20231116 | 183100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20231116 | 183000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20231116 | 182900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20231116 | 182800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20231116 | 182700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20231116 | 182600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20231116 | 182500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20231116 | 182400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 30706 |
| 63 | 20231116 | 182300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20231116 | 182200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20231116 | 182100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20231116 | 182000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20231116 | 181900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20231116 | 181800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20231116 | 181700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20231116 | 181600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20231116 | 181500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20231116 | 181400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20231116 | 181300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20231116 | 181200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20231116 | 181100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20231116 | 181000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20231116 | 180900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20231116 | 180800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20231116 | 180700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20231116 | 180600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20231116 | 180500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20231116 | 180400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20231116 | 180300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20231116 | 180200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20231116 | 180100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20231116 | 180000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20231116 | 175900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20231116 | 175800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20231116 | 175700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20231116 | 175600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20231116 | 175500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20231116 | 175400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 30706 |
| 93 | 20231116 | 175300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20231116 | 175200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20231116 | 175100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20231116 | 175000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20231116 | 174900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20231116 | 174800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20231116 | 174700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20231116 | 174600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20231116 | 174500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20231116 | 174400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20231116 | 174300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20231116 | 174200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20231116 | 174100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20231116 | 174000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20231116 | 173900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20231116 | 173800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20231116 | 173700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20231116 | 173600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20231116 | 173500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20231116 | 173400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20231116 | 173300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20231116 | 173200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20231116 | 173100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20231116 | 173000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20231116 | 172900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20231116 | 172800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20231116 | 172700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20231116 | 172600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20231116 | 172500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20231116 | 172400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 30706 |
| 123 | 20231116 | 172300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20231116 | 172200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20231116 | 172100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20231116 | 172000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20231116 | 171900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20231116 | 171800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20231116 | 171700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20231116 | 171600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20231116 | 171500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20231116 | 171400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20231116 | 171300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20231116 | 171200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20231116 | 171100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20231116 | 171000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20231116 | 170900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20231116 | 170800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20231116 | 170700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20231116 | 170600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20231116 | 170500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20231116 | 170400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20231116 | 170300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20231116 | 170200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20231116 | 170100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20231116 | 170000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20231116 | 165900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20231116 | 165800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20231116 | 165700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20231116 | 165600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20231116 | 165500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20231116 | 165400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 30706 |
| 153 | 20231116 | 165300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20231116 | 165200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20231116 | 165100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20231116 | 165000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20231116 | 164900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20231116 | 164800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20231116 | 164700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20231116 | 164600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20231116 | 164500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20231116 | 164400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20231116 | 164300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20231116 | 164200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20231116 | 164100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20231116 | 164000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20231116 | 163900 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20231116 | 163800 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20231116 | 163700 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20231116 | 163600 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20231116 | 163500 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20231116 | 163400 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20231116 | 163300 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20231116 | 163200 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20231116 | 163100 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20231116 | 163000 | 3575273805 | 4395 | 4395 | 4395 | 4395 | 30706 |
| 177 | 20231116 | 162900 | 3440320935 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20231116 | 162800 | 3440320935 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20231116 | 162700 | 3440320935 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20231116 | 162600 | 3440320935 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20231116 | 162500 | 3440320935 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20231116 | 162400 | 3440320935 | 4395 | 4395 | 4395 | 4395 | 0 |
| 183 | 20231116 | 162300 | 3440320935 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20231116 | 162200 | 3440320935 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20231116 | 162100 | 3440320935 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20231116 | 162000 | 3440320935 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20231116 | 161900 | 3440320935 | 4395 | 4405 | 4405 | 4395 | 1614 |
| 188 | 20231116 | 161800 | 3433214405 | 4400 | 4405 | 4405 | 4400 | 823 |
| 189 | 20231116 | 161700 | 3429591055 | 4400 | 4405 | 4405 | 4400 | 1810 |
| 190 | 20231116 | 161600 | 3421618595 | 4405 | 4400 | 4410 | 4400 | 4109 |
| 191 | 20231116 | 161500 | 3403528930 | 4400 | 4390 | 4400 | 4390 | 604 |
| 192 | 20231116 | 161400 | 3400871340 | 4400 | 4395 | 4400 | 4390 | 5456 |
| 193 | 20231116 | 161300 | 3376892125 | 4395 | 4390 | 4395 | 4390 | 216 |
| 194 | 20231116 | 161200 | 3375943685 | 4395 | 4390 | 4395 | 4390 | 221 |
| 195 | 20231116 | 161100 | 3374973230 | 4395 | 4395 | 4395 | 4390 | 582 |
| 196 | 20231116 | 161000 | 3372415495 | 4390 | 4400 | 4400 | 4390 | 14970 |
| 197 | 20231116 | 160900 | 3306657765 | 4400 | 4400 | 4405 | 4395 | 3350 |
| 198 | 20231116 | 160800 | 3291923290 | 4400 | 4405 | 4405 | 4400 | 5310 |
| 199 | 20231116 | 160700 | 3268558710 | 4405 | 4405 | 4405 | 4405 | 144 |
| 200 | 20231116 | 160600 | 3267924390 | 4405 | 4405 | 4405 | 4400 | 704 |
| 201 | 20231116 | 160500 | 3264825940 | 4405 | 4405 | 4405 | 4405 | 71 |
| 202 | 20231116 | 160400 | 3264513185 | 4405 | 4405 | 4405 | 4400 | 91 |
| 203 | 20231116 | 160300 | 3264112335 | 4405 | 4405 | 4405 | 4400 | 1663 |
| 204 | 20231116 | 160200 | 3256794575 | 4405 | 4405 | 4405 | 4400 | 119 |
| 205 | 20231116 | 160100 | 3256270385 | 4405 | 4405 | 4405 | 4405 | 506 |
| 206 | 20231116 | 160000 | 3254041455 | 4405 | 4405 | 4405 | 4400 | 147 |
| 207 | 20231116 | 155900 | 3253394175 | 4400 | 4405 | 4405 | 4400 | 303 |
| 208 | 20231116 | 155800 | 3252059465 | 4405 | 4405 | 4405 | 4400 | 284 |
| 209 | 20231116 | 155700 | 3250809835 | 4405 | 4405 | 4410 | 4400 | 2446 |
| 210 | 20231116 | 155600 | 3240034710 | 4405 | 4405 | 4405 | 4405 | 400 |
| 211 | 20231116 | 155500 | 3238272710 | 4405 | 4410 | 4410 | 4405 | 26 |
| 212 | 20231116 | 155400 | 3238158155 | 4405 | 4405 | 4405 | 4405 | 51 |
| 213 | 20231116 | 155300 | 3237933500 | 4410 | 4410 | 4410 | 4405 | 5 |
| 214 | 20231116 | 155200 | 3237911455 | 4410 | 4410 | 4410 | 4410 | 4 |
| 215 | 20231116 | 155100 | 3237893815 | 4410 | 4410 | 4410 | 4405 | 1008 |
| 216 | 20231116 | 155000 | 3233453460 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20231116 | 154900 | 3233453460 | 4410 | 4400 | 4410 | 4400 | 744 |
| 218 | 20231116 | 154800 | 3230175860 | 4400 | 4400 | 4400 | 4400 | 5657 |
| 219 | 20231116 | 154700 | 3205285060 | 4405 | 4405 | 4410 | 4405 | 1606 |
| 220 | 20231116 | 154600 | 3198208705 | 4405 | 4405 | 4405 | 4405 | 571 |
| 221 | 20231116 | 154500 | 3195693450 | 4405 | 4405 | 4405 | 4400 | 1418 |
| 222 | 20231116 | 154400 | 3189447665 | 4405 | 4410 | 4410 | 4405 | 5658 |
| 223 | 20231116 | 154300 | 3164500600 | 4415 | 4410 | 4415 | 4410 | 435 |
| 224 | 20231116 | 154200 | 3162580325 | 4410 | 4415 | 4415 | 4410 | 58 |
| 225 | 20231116 | 154100 | 3162324520 | 4415 | 4410 | 4415 | 4410 | 443 |
| 226 | 20231116 | 154000 | 3160368940 | 4415 | 4410 | 4415 | 4410 | 3723 |
| 227 | 20231116 | 153900 | 3143947355 | 4410 | 4415 | 4415 | 4410 | 832 |
| 228 | 20231116 | 153800 | 3140274965 | 4410 | 4415 | 4415 | 4410 | 94 |
| 229 | 20231116 | 153700 | 3139860420 | 4415 | 4415 | 4415 | 4415 | 385 |
| 230 | 20231116 | 153600 | 3138160645 | 4415 | 4410 | 4415 | 4410 | 447 |
| 231 | 20231116 | 153500 | 3136187405 | 4410 | 4415 | 4415 | 4410 | 2175 |
| 232 | 20231116 | 153400 | 3126593725 | 4410 | 4415 | 4415 | 4410 | 2736 |
| 233 | 20231116 | 153300 | 3114516585 | 4415 | 4420 | 4420 | 4415 | 157 |
| 234 | 20231116 | 153200 | 3113823420 | 4415 | 4415 | 4420 | 4415 | 2378 |
| 235 | 20231116 | 153100 | 3103322620 | 4415 | 4415 | 4420 | 4415 | 213 |
| 236 | 20231116 | 153000 | 3102382205 | 4420 | 4415 | 4420 | 4415 | 636 |
| 237 | 20231116 | 152900 | 3099572340 | 4415 | 4420 | 4420 | 4415 | 1136 |
| 238 | 20231116 | 152800 | 3094556725 | 4420 | 4420 | 4420 | 4420 | 747 |
| 239 | 20231116 | 152700 | 3091254985 | 4415 | 4415 | 4415 | 4415 | 152 |
| 240 | 20231116 | 152600 | 3090583905 | 4415 | 4415 | 4415 | 4415 | 1641 |
| 241 | 20231116 | 152500 | 3083338890 | 4415 | 4420 | 4420 | 4415 | 5839 |
| 242 | 20231116 | 152400 | 3057549935 | 4420 | 4415 | 4420 | 4415 | 1595 |
| 243 | 20231116 | 152300 | 3050501540 | 4415 | 4420 | 4420 | 4415 | 119 |
| 244 | 20231116 | 152200 | 3049976105 | 4420 | 4415 | 4420 | 4415 | 655 |
| 245 | 20231116 | 152100 | 3047082355 | 4415 | 4415 | 4415 | 4410 | 2866 |
| 246 | 20231116 | 152000 | 3034429615 | 4415 | 4415 | 4420 | 4415 | 540 |
| 247 | 20231116 | 151900 | 3032043585 | 4415 | 4415 | 4420 | 4415 | 3290 |
| 248 | 20231116 | 151800 | 3017517675 | 4420 | 4410 | 4420 | 4410 | 1856 |
| 249 | 20231116 | 151700 | 3009324695 | 4415 | 4415 | 4415 | 4415 | 2164 |
| 250 | 20231116 | 151600 | 2999770635 | 4410 | 4415 | 4415 | 4410 | 1601 |
| 251 | 20231116 | 151500 | 2992707625 | 4415 | 4410 | 4415 | 4410 | 447 |
| 252 | 20231116 | 151400 | 2990734430 | 4410 | 4410 | 4415 | 4410 | 563 |
| 253 | 20231116 | 151300 | 2988250340 | 4415 | 4410 | 4415 | 4410 | 2715 |
| 254 | 20231116 | 151200 | 2976271115 | 4410 | 4410 | 4410 | 4410 | 341 |
| 255 | 20231116 | 151100 | 2974767305 | 4415 | 4415 | 4415 | 4415 | 3027 |
| 256 | 20231116 | 151000 | 2961403100 | 4415 | 4420 | 4420 | 4415 | 39 |
| 257 | 20231116 | 150900 | 2961230875 | 4415 | 4420 | 4420 | 4415 | 1462 |
| 258 | 20231116 | 150800 | 2954774115 | 4415 | 4415 | 4415 | 4415 | 40 |
| 259 | 20231116 | 150700 | 2954597515 | 4415 | 4415 | 4415 | 4410 | 3637 |
| 260 | 20231116 | 150600 | 2938540205 | 4415 | 4415 | 4415 | 4415 | 833 |
| 261 | 20231116 | 150500 | 2934862510 | 4415 | 4415 | 4415 | 4415 | 1182 |
| 262 | 20231116 | 150400 | 2929643980 | 4415 | 4415 | 4420 | 4415 | 588 |
| 263 | 20231116 | 150300 | 2927047905 | 4415 | 4415 | 4420 | 4415 | 1131 |
| 264 | 20231116 | 150200 | 2922052615 | 4415 | 4420 | 4420 | 4415 | 396 |
| 265 | 20231116 | 150100 | 2920303545 | 4420 | 4415 | 4420 | 4415 | 3379 |
| 266 | 20231116 | 150000 | 2905382860 | 4420 | 4410 | 4420 | 4410 | 4370 |
| 267 | 20231116 | 145900 | 2886090085 | 4410 | 4410 | 4410 | 4410 | 201 |
| 268 | 20231116 | 145800 | 2885203675 | 4410 | 4410 | 4415 | 4410 | 871 |
| 269 | 20231116 | 145700 | 2881360635 | 4410 | 4415 | 4420 | 4410 | 10893 |
| 270 | 20231116 | 145600 | 2833267980 | 4410 | 4410 | 4415 | 4410 | 603 |
| 271 | 20231116 | 145500 | 2830606770 | 4415 | 4410 | 4415 | 4410 | 501 |
| 272 | 20231116 | 145400 | 2828397125 | 4410 | 4415 | 4415 | 4410 | 3443 |
| 273 | 20231116 | 145300 | 2813209100 | 4415 | 4410 | 4415 | 4410 | 48 |
| 274 | 20231116 | 145200 | 2812997345 | 4410 | 4415 | 4415 | 4410 | 1111 |
| 275 | 20231116 | 145100 | 2808092795 | 4410 | 4415 | 4415 | 4410 | 129 |
| 276 | 20231116 | 145000 | 2807523595 | 4415 | 4415 | 4415 | 4410 | 822 |
| 277 | 20231116 | 144900 | 2803895980 | 4415 | 4415 | 4415 | 4410 | 321 |
| 278 | 20231116 | 144800 | 2802479780 | 4415 | 4410 | 4415 | 4410 | 707 |
| 279 | 20231116 | 144700 | 2799358665 | 4410 | 4410 | 4410 | 4410 | 6 |
| 280 | 20231116 | 144600 | 2799332205 | 4415 | 4415 | 4415 | 4410 | 757 |
| 281 | 20231116 | 144500 | 2795991105 | 4415 | 4410 | 4415 | 4410 | 506 |
| 282 | 20231116 | 144400 | 2793757445 | 4410 | 4415 | 4415 | 4410 | 474 |
| 283 | 20231116 | 144300 | 2791664870 | 4410 | 4415 | 4415 | 4410 | 12 |
| 284 | 20231116 | 144200 | 2791611900 | 4415 | 4410 | 4415 | 4410 | 118 |
| 285 | 20231116 | 144100 | 2791091210 | 4415 | 4410 | 4415 | 4410 | 387 |
| 286 | 20231116 | 144000 | 2789382615 | 4415 | 4410 | 4415 | 4405 | 376 |
| 287 | 20231116 | 143900 | 2787725980 | 4410 | 4410 | 4415 | 4410 | 2444 |
| 288 | 20231116 | 143800 | 2776945445 | 4410 | 4410 | 4410 | 4405 | 4117 |
| 289 | 20231116 | 143700 | 2758789545 | 4410 | 4405 | 4410 | 4405 | 829 |
| 290 | 20231116 | 143600 | 2755133665 | 4410 | 4405 | 4410 | 4405 | 118 |
| 291 | 20231116 | 143500 | 2754613565 | 4405 | 4405 | 4410 | 4405 | 609 |
| 292 | 20231116 | 143400 | 2751928240 | 4410 | 4405 | 4410 | 4405 | 169 |
| 293 | 20231116 | 143300 | 2751183450 | 4405 | 4405 | 4410 | 4405 | 692 |
| 294 | 20231116 | 143200 | 2748132115 | 4405 | 4405 | 4410 | 4405 | 3016 |
| 295 | 20231116 | 143100 | 2734846325 | 4405 | 4405 | 4410 | 4405 | 1030 |
| 296 | 20231116 | 143000 | 2730307250 | 4405 | 4405 | 4410 | 4405 | 1179 |
| 297 | 20231116 | 142900 | 2725113450 | 4405 | 4410 | 4410 | 4405 | 799 |
| 298 | 20231116 | 142800 | 2721589875 | 4405 | 4405 | 4410 | 4405 | 365 |
| 299 | 20231116 | 142700 | 2719981740 | 4405 | 4410 | 4410 | 4405 | 470 |
| 300 | 20231116 | 142600 | 2717909785 | 4410 | 4400 | 4410 | 4400 | 1400 |
| 301 | 20231116 | 142500 | 2711740840 | 4400 | 4405 | 4405 | 4400 | 774 |
| 302 | 20231116 | 142400 | 2708332010 | 4405 | 4405 | 4405 | 4400 | 2578 |
| 303 | 20231116 | 142300 | 2696976220 | 4405 | 4400 | 4405 | 4400 | 671 |
| 304 | 20231116 | 142200 | 2694020595 | 4405 | 4405 | 4405 | 4400 | 560 |
| 305 | 20231116 | 142100 | 2691553855 | 4400 | 4400 | 4405 | 4400 | 215 |
| 306 | 20231116 | 142000 | 2690607355 | 4400 | 4400 | 4405 | 4400 | 507 |
| 307 | 20231116 | 141900 | 2688374035 | 4405 | 4405 | 4405 | 4400 | 126 |
| 308 | 20231116 | 141800 | 2687819015 | 4400 | 4395 | 4405 | 4395 | 1913 |
| 309 | 20231116 | 141700 | 2679400230 | 4395 | 4395 | 4400 | 4395 | 854 |
| 310 | 20231116 | 141600 | 2675643190 | 4400 | 4400 | 4400 | 4395 | 1573 |
| 311 | 20231116 | 141500 | 2668722010 | 4395 | 4400 | 4400 | 4395 | 2894 |
| 312 | 20231116 | 141400 | 2656002290 | 4400 | 4395 | 4400 | 4395 | 502 |
| 313 | 20231116 | 141300 | 2653793505 | 4400 | 4395 | 4400 | 4395 | 31 |
| 314 | 20231116 | 141200 | 2653657115 | 4395 | 4400 | 4400 | 4395 | 1075 |
| 315 | 20231116 | 141100 | 2648927405 | 4395 | 4400 | 4400 | 4395 | 1858 |
| 316 | 20231116 | 141000 | 2640754600 | 4400 | 4395 | 4400 | 4395 | 4335 |
| 317 | 20231116 | 140900 | 2621680630 | 4400 | 4395 | 4400 | 4395 | 689 |
| 318 | 20231116 | 140800 | 2618650550 | 4395 | 4395 | 4395 | 4395 | 53 |
| 319 | 20231116 | 140700 | 2618417615 | 4395 | 4395 | 4400 | 4395 | 1901 |
| 320 | 20231116 | 140600 | 2610060795 | 4395 | 4395 | 4395 | 4395 | 57 |
| 321 | 20231116 | 140500 | 2609810280 | 4395 | 4400 | 4400 | 4395 | 8261 |
| 322 | 20231116 | 140400 | 2573461895 | 4400 | 4400 | 4400 | 4400 | 116 |
| 323 | 20231116 | 140300 | 2572951495 | 4400 | 4400 | 4405 | 4400 | 454 |
| 324 | 20231116 | 140200 | 2570951970 | 4400 | 4400 | 4400 | 4400 | 3848 |
| 325 | 20231116 | 140100 | 2554020770 | 4400 | 4405 | 4410 | 4400 | 4635 |
| 326 | 20231116 | 140000 | 2533601680 | 4405 | 4405 | 4405 | 4405 | 1270 |
| 327 | 20231116 | 135900 | 2528007330 | 4405 | 4410 | 4410 | 4405 | 391 |
| 328 | 20231116 | 135800 | 2526283040 | 4405 | 4410 | 4410 | 4405 | 3 |
| 329 | 20231116 | 135700 | 2526269820 | 4405 | 4405 | 4410 | 4405 | 583 |
| 330 | 20231116 | 135600 | 2523699730 | 4405 | 4405 | 4405 | 4405 | 4 |
| 331 | 20231116 | 135500 | 2523682110 | 4405 | 4410 | 4410 | 4405 | 4483 |
| 332 | 20231116 | 135400 | 2503932320 | 4410 | 4405 | 4410 | 4405 | 959 |
| 333 | 20231116 | 135300 | 2499703420 | 4405 | 4405 | 4405 | 4405 | 2438 |
| 334 | 20231116 | 135200 | 2488964030 | 4410 | 4405 | 4410 | 4405 | 1020 |
| 335 | 20231116 | 135100 | 2484468750 | 4405 | 4405 | 4410 | 4405 | 213 |
| 336 | 20231116 | 135000 | 2483529830 | 4410 | 4405 | 4410 | 4405 | 773 |
| 337 | 20231116 | 134900 | 2480122595 | 4410 | 4405 | 4410 | 4405 | 524 |
| 338 | 20231116 | 134800 | 2477812265 | 4405 | 4405 | 4410 | 4405 | 1126 |
| 339 | 20231116 | 134700 | 2472850035 | 4410 | 4405 | 4410 | 4405 | 38 |
| 340 | 20231116 | 134600 | 2472682470 | 4410 | 4405 | 4410 | 4405 | 702 |
| 341 | 20231116 | 134500 | 2469586725 | 4405 | 4405 | 4405 | 4405 | 308 |
| 342 | 20231116 | 134400 | 2468229985 | 4405 | 4405 | 4410 | 4405 | 399 |
| 343 | 20231116 | 134300 | 2466470460 | 4405 | 4410 | 4410 | 4405 | 22 |
| 344 | 20231116 | 134200 | 2466373450 | 4405 | 4405 | 4410 | 4405 | 4237 |
| 345 | 20231116 | 134100 | 2447707540 | 4405 | 4410 | 4410 | 4405 | 893 |
| 346 | 20231116 | 134000 | 2443772175 | 4410 | 4410 | 4410 | 4405 | 607 |
| 347 | 20231116 | 133900 | 2441095315 | 4405 | 4405 | 4410 | 4405 | 691 |
| 348 | 20231116 | 133800 | 2438051300 | 4405 | 4410 | 4410 | 4405 | 1157 |
| 349 | 20231116 | 133700 | 2432951560 | 4410 | 4410 | 4410 | 4405 | 885 |
| 350 | 20231116 | 133600 | 2429048725 | 4410 | 4415 | 4420 | 4410 | 2307 |
| 351 | 20231116 | 133500 | 2418865815 | 4420 | 4410 | 4420 | 4410 | 5219 |
| 352 | 20231116 | 133400 | 2395823835 | 4410 | 4415 | 4415 | 4410 | 1007 |
| 353 | 20231116 | 133300 | 2391382940 | 4415 | 4410 | 4415 | 4405 | 4147 |
| 354 | 20231116 | 133200 | 2373097075 | 4410 | 4410 | 4410 | 4410 | 100 |
| 355 | 20231116 | 133100 | 2372656075 | 4410 | 4410 | 4410 | 4410 | 612 |
| 356 | 20231116 | 133000 | 2369957155 | 4410 | 4405 | 4415 | 4405 | 2260 |
| 357 | 20231116 | 132900 | 2359988840 | 4410 | 4415 | 4415 | 4410 | 5117 |
| 358 | 20231116 | 132800 | 2337420290 | 4415 | 4415 | 4415 | 4415 | 350 |
| 359 | 20231116 | 132700 | 2335875040 | 4410 | 4410 | 4415 | 4410 | 1493 |
| 360 | 20231116 | 132600 | 2329288975 | 4415 | 4395 | 4415 | 4395 | 23502 |
| 361 | 20231116 | 132500 | 2225738545 | 4400 | 4400 | 4400 | 4395 | 717 |
| 362 | 20231116 | 132400 | 2222583820 | 4400 | 4395 | 4400 | 4395 | 1960 |
| 363 | 20231116 | 132300 | 2213969615 | 4400 | 4400 | 4400 | 4400 | 916 |
| 364 | 20231116 | 132200 | 2209939215 | 4395 | 4395 | 4395 | 4395 | 306 |
| 365 | 20231116 | 132100 | 2208594345 | 4400 | 4400 | 4400 | 4395 | 150 |
| 366 | 20231116 | 132000 | 2207934725 | 4400 | 4395 | 4400 | 4395 | 438 |
| 367 | 20231116 | 131900 | 2206007665 | 4395 | 4395 | 4395 | 4395 | 150 |
| 368 | 20231116 | 131800 | 2205348415 | 4395 | 4390 | 4395 | 4390 | 7268 |
| 369 | 20231116 | 131700 | 2173406315 | 4395 | 4395 | 4395 | 4390 | 2310 |
| 370 | 20231116 | 131600 | 2163254815 | 4395 | 4390 | 4395 | 4390 | 564 |
| 371 | 20231116 | 131500 | 2160776925 | 4390 | 4395 | 4395 | 4390 | 11271 |
| 372 | 20231116 | 131400 | 2111297175 | 4395 | 4390 | 4395 | 4390 | 510 |
| 373 | 20231116 | 131300 | 2109055740 | 4395 | 4395 | 4395 | 4390 | 212 |
| 374 | 20231116 | 131200 | 2108124005 | 4395 | 4390 | 4395 | 4390 | 455 |
| 375 | 20231116 | 131100 | 2106124560 | 4395 | 4390 | 4395 | 4390 | 146 |
| 376 | 20231116 | 131000 | 2105483065 | 4390 | 4390 | 4400 | 4390 | 4026 |
| 377 | 20231116 | 130900 | 2087786450 | 4390 | 4390 | 4390 | 4390 | 202 |
| 378 | 20231116 | 130800 | 2086899670 | 4395 | 4395 | 4395 | 4395 | 1257 |
| 379 | 20231116 | 130700 | 2081375155 | 4395 | 4400 | 4400 | 4395 | 3554 |
| 380 | 20231116 | 130600 | 2065753825 | 4395 | 4395 | 4400 | 4390 | 3740 |
| 381 | 20231116 | 130500 | 2049316295 | 4395 | 4395 | 4395 | 4395 | 164 |
| 382 | 20231116 | 130400 | 2048595515 | 4395 | 4395 | 4395 | 4390 | 715 |
| 383 | 20231116 | 130300 | 2045455590 | 4395 | 4395 | 4395 | 4390 | 622 |
| 384 | 20231116 | 130200 | 2042722180 | 4395 | 4395 | 4395 | 4395 | 121 |
| 385 | 20231116 | 130100 | 2042190385 | 4395 | 4395 | 4395 | 4395 | 457 |
| 386 | 20231116 | 130000 | 2040181870 | 4395 | 4390 | 4395 | 4390 | 110 |
| 387 | 20231116 | 125900 | 2039698700 | 4390 | 4395 | 4395 | 4390 | 1094 |
| 388 | 20231116 | 125800 | 2034892660 | 4395 | 4395 | 4395 | 4390 | 345 |
| 389 | 20231116 | 125700 | 2033377540 | 4390 | 4390 | 4395 | 4390 | 2051 |
| 390 | 20231116 | 125600 | 2024370175 | 4395 | 4395 | 4395 | 4395 | 116 |
| 391 | 20231116 | 125500 | 2023860355 | 4395 | 4395 | 4395 | 4390 | 600 |
| 392 | 20231116 | 125400 | 2021223405 | 4390 | 4395 | 4395 | 4390 | 132 |
| 393 | 20231116 | 125300 | 2020643550 | 4395 | 4390 | 4395 | 4390 | 1090 |
| 394 | 20231116 | 125200 | 2015853030 | 4390 | 4395 | 4395 | 4390 | 324 |
| 395 | 20231116 | 125100 | 2014430055 | 4395 | 4390 | 4395 | 4390 | 607 |
| 396 | 20231116 | 125000 | 2011762570 | 4390 | 4395 | 4395 | 4390 | 221 |
| 397 | 20231116 | 124900 | 2010791775 | 4390 | 4395 | 4395 | 4390 | 396 |
| 398 | 20231116 | 124800 | 2009051405 | 4395 | 4390 | 4395 | 4390 | 163 |
| 399 | 20231116 | 124700 | 2008335325 | 4395 | 4395 | 4395 | 4395 | 16 |
| 400 | 20231116 | 124600 | 2008265005 | 4395 | 4395 | 4395 | 4395 | 583 |
| 401 | 20231116 | 124500 | 2005702720 | 4395 | 4390 | 4395 | 4390 | 565 |
| 402 | 20231116 | 124400 | 2003219825 | 4395 | 4395 | 4395 | 4390 | 1206 |
| 403 | 20231116 | 124300 | 1997921970 | 4395 | 4390 | 4395 | 4390 | 139 |
| 404 | 20231116 | 124200 | 1997311395 | 4395 | 4390 | 4395 | 4390 | 442 |
| 405 | 20231116 | 124100 | 1995369090 | 4390 | 4395 | 4395 | 4390 | 1269 |
| 406 | 20231116 | 124000 | 1989797630 | 4395 | 4400 | 4400 | 4390 | 9601 |
| 407 | 20231116 | 123900 | 1947605365 | 4400 | 4400 | 4400 | 4395 | 258 |
| 408 | 20231116 | 123800 | 1946470575 | 4400 | 4395 | 4400 | 4395 | 834 |
| 409 | 20231116 | 123700 | 1942801115 | 4395 | 4400 | 4400 | 4395 | 366 |
| 410 | 20231116 | 123600 | 1941190815 | 4400 | 4395 | 4400 | 4395 | 784 |
| 411 | 20231116 | 123500 | 1937742555 | 4395 | 4400 | 4400 | 4395 | 77 |
| 412 | 20231116 | 123400 | 1937403915 | 4395 | 4400 | 4400 | 4395 | 1102 |
| 413 | 20231116 | 123300 | 1932557625 | 4400 | 4395 | 4400 | 4395 | 302 |
| 414 | 20231116 | 123200 | 1931229630 | 4395 | 4395 | 4395 | 4395 | 1106 |
| 415 | 20231116 | 123100 | 1926368760 | 4400 | 4400 | 4400 | 4395 | 1000 |
| 416 | 20231116 | 123000 | 1921970260 | 4400 | 4400 | 4400 | 4395 | 191 |
| 417 | 20231116 | 122900 | 1921130150 | 4400 | 4395 | 4400 | 4395 | 549 |
| 418 | 20231116 | 122800 | 1918714800 | 4400 | 4400 | 4400 | 4400 | 73 |
| 419 | 20231116 | 122700 | 1918393600 | 4400 | 4395 | 4400 | 4395 | 731 |
| 420 | 20231116 | 122600 | 1915177485 | 4400 | 4400 | 4400 | 4400 | 211 |
| 421 | 20231116 | 122500 | 1914249085 | 4400 | 4400 | 4400 | 4400 | 385 |
| 422 | 20231116 | 122400 | 1912555085 | 4395 | 4395 | 4395 | 4395 | 57 |
| 423 | 20231116 | 122300 | 1912304570 | 4400 | 4395 | 4400 | 4395 | 660 |
| 424 | 20231116 | 122200 | 1909401590 | 4395 | 4395 | 4400 | 4395 | 268 |
| 425 | 20231116 | 122100 | 1908223640 | 4400 | 4395 | 4400 | 4395 | 1651 |
| 426 | 20231116 | 122000 | 1900964895 | 4395 | 4390 | 4395 | 4390 | 3615 |
| 427 | 20231116 | 121900 | 1885082535 | 4395 | 4390 | 4395 | 4390 | 1414 |
| 428 | 20231116 | 121800 | 1878873050 | 4395 | 4390 | 4395 | 4390 | 250 |
| 429 | 20231116 | 121700 | 1877775085 | 4395 | 4395 | 4395 | 4390 | 2406 |
| 430 | 20231116 | 121600 | 1867210795 | 4395 | 4390 | 4395 | 4390 | 372 |
| 431 | 20231116 | 121500 | 1865575900 | 4395 | 4390 | 4395 | 4390 | 920 |
| 432 | 20231116 | 121400 | 1861535205 | 4395 | 4390 | 4395 | 4390 | 3272 |
| 433 | 20231116 | 121300 | 1847155150 | 4395 | 4395 | 4395 | 4390 | 604 |
| 434 | 20231116 | 121200 | 1844501095 | 4395 | 4390 | 4395 | 4390 | 5792 |
| 435 | 20231116 | 121100 | 1819046110 | 4395 | 4395 | 4395 | 4390 | 489 |
| 436 | 20231116 | 121000 | 1816898215 | 4390 | 4395 | 4395 | 4390 | 1142 |
| 437 | 20231116 | 120900 | 1811881315 | 4390 | 4390 | 4390 | 4390 | 58 |
| 438 | 20231116 | 120800 | 1811626695 | 4390 | 4395 | 4395 | 4390 | 2762 |
| 439 | 20231116 | 120700 | 1799488595 | 4395 | 4390 | 4395 | 4390 | 119 |
| 440 | 20231116 | 120600 | 1798965595 | 4390 | 4390 | 4395 | 4390 | 1461 |
| 441 | 20231116 | 120500 | 1792548955 | 4395 | 4395 | 4395 | 4395 | 101 |
| 442 | 20231116 | 120400 | 1792105060 | 4395 | 4400 | 4400 | 4395 | 2294 |
| 443 | 20231116 | 120300 | 1782021005 | 4400 | 4395 | 4400 | 4395 | 496 |
| 444 | 20231116 | 120200 | 1779840655 | 4395 | 4395 | 4395 | 4395 | 1813 |
| 445 | 20231116 | 120100 | 1771872520 | 4390 | 4395 | 4395 | 4390 | 3228 |
| 446 | 20231116 | 120000 | 1757685710 | 4395 | 4390 | 4395 | 4390 | 1170 |
| 447 | 20231116 | 115900 | 1752543845 | 4395 | 4390 | 4395 | 4390 | 1494 |
| 448 | 20231116 | 115800 | 1745985110 | 4395 | 4400 | 4400 | 4395 | 1537 |
| 449 | 20231116 | 115700 | 1739224660 | 4400 | 4400 | 4400 | 4390 | 485 |
| 450 | 20231116 | 115600 | 1737091245 | 4400 | 4390 | 4400 | 4390 | 455 |
| 451 | 20231116 | 115500 | 1735092695 | 4390 | 4400 | 4400 | 4390 | 907 |
| 452 | 20231116 | 115400 | 1731110565 | 4400 | 4385 | 4400 | 4385 | 4559 |
| 453 | 20231116 | 115300 | 1711079220 | 4390 | 4385 | 4390 | 4385 | 494 |
| 454 | 20231116 | 115200 | 1708910665 | 4385 | 4385 | 4385 | 4380 | 739 |
| 455 | 20231116 | 115100 | 1705670180 | 4385 | 4390 | 4395 | 4385 | 5526 |
| 456 | 20231116 | 115000 | 1681411170 | 4395 | 4390 | 4395 | 4390 | 67 |
| 457 | 20231116 | 114900 | 1681116710 | 4390 | 4395 | 4395 | 4390 | 1370 |
| 458 | 20231116 | 114800 | 1675097190 | 4395 | 4395 | 4395 | 4390 | 709 |
| 459 | 20231116 | 114700 | 1671981140 | 4405 | 4395 | 4405 | 4395 | 3095 |
| 460 | 20231116 | 114600 | 1658368850 | 4395 | 4395 | 4395 | 4390 | 939 |
| 461 | 20231116 | 114500 | 1654241950 | 4395 | 4395 | 4400 | 4395 | 1846 |
| 462 | 20231116 | 114400 | 1646126015 | 4400 | 4395 | 4400 | 4390 | 6823 |
| 463 | 20231116 | 114300 | 1616135240 | 4395 | 4395 | 4395 | 4390 | 1813 |
| 464 | 20231116 | 114200 | 1608169625 | 4395 | 4395 | 4395 | 4395 | 1344 |
| 465 | 20231116 | 114100 | 1602262745 | 4395 | 4400 | 4400 | 4395 | 507 |
| 466 | 20231116 | 114000 | 1600034455 | 4400 | 4400 | 4400 | 4395 | 600 |
| 467 | 20231116 | 113900 | 1597394775 | 4395 | 4400 | 4400 | 4395 | 1054 |
| 468 | 20231116 | 113800 | 1592759685 | 4400 | 4400 | 4400 | 4395 | 1933 |
| 469 | 20231116 | 113700 | 1584257805 | 4400 | 4410 | 4410 | 4395 | 9206 |
| 470 | 20231116 | 113600 | 1543711705 | 4410 | 4405 | 4410 | 4405 | 3763 |
| 471 | 20231116 | 113500 | 1527117185 | 4410 | 4405 | 4410 | 4405 | 2485 |
| 472 | 20231116 | 113400 | 1516165175 | 4405 | 4410 | 4410 | 4405 | 635 |
| 473 | 20231116 | 113300 | 1513366075 | 4410 | 4405 | 4410 | 4405 | 392 |
| 474 | 20231116 | 113200 | 1511637640 | 4410 | 4405 | 4410 | 4405 | 1861 |
| 475 | 20231116 | 113100 | 1503435925 | 4405 | 4410 | 4410 | 4405 | 1968 |
| 476 | 20231116 | 113000 | 1494757305 | 4410 | 4410 | 4410 | 4405 | 6484 |
| 477 | 20231116 | 112900 | 1466166510 | 4410 | 4410 | 4410 | 4410 | 1936 |
| 478 | 20231116 | 112800 | 1457628750 | 4410 | 4415 | 4415 | 4410 | 2531 |
| 479 | 20231116 | 112700 | 1446454505 | 4415 | 4420 | 4420 | 4405 | 2281 |
| 480 | 20231116 | 112600 | 1436387350 | 4430 | 4410 | 4430 | 4405 | 20267 |
| 481 | 20231116 | 112500 | 1346865805 | 4410 | 4405 | 4410 | 4400 | 2627 |
| 482 | 20231116 | 112400 | 1335291775 | 4400 | 4400 | 4400 | 4395 | 19147 |
| 483 | 20231116 | 112300 | 1251045895 | 4395 | 4395 | 4400 | 4395 | 4595 |
| 484 | 20231116 | 112200 | 1230830545 | 4400 | 4395 | 4400 | 4395 | 685 |
| 485 | 20231116 | 112100 | 1227819920 | 4390 | 4395 | 4400 | 4390 | 832 |
| 486 | 20231116 | 112000 | 1224163530 | 4400 | 4395 | 4400 | 4390 | 1832 |
| 487 | 20231116 | 111900 | 1216111835 | 4395 | 4390 | 4400 | 4390 | 1203 |
| 488 | 20231116 | 111800 | 1210819330 | 4385 | 4390 | 4395 | 4385 | 7425 |
| 489 | 20231116 | 111700 | 1178197295 | 4390 | 4385 | 4390 | 4385 | 6148 |
| 490 | 20231116 | 111600 | 1151215305 | 4390 | 4380 | 4390 | 4375 | 7074 |
| 491 | 20231116 | 111500 | 1120215635 | 4380 | 4370 | 4380 | 4370 | 1054 |
| 492 | 20231116 | 111400 | 1115604215 | 4375 | 4370 | 4375 | 4370 | 218 |
| 493 | 20231116 | 111300 | 1114650965 | 4375 | 4370 | 4375 | 4370 | 1535 |
| 494 | 20231116 | 111200 | 1107941495 | 4370 | 4365 | 4370 | 4365 | 364 |
| 495 | 20231116 | 111100 | 1106351355 | 4370 | 4370 | 4370 | 4370 | 386 |
| 496 | 20231116 | 111000 | 1104664535 | 4370 | 4365 | 4370 | 4365 | 100 |
| 497 | 20231116 | 110900 | 1104227545 | 4365 | 4370 | 4370 | 4365 | 2235 |
| 498 | 20231116 | 110800 | 1094466030 | 4370 | 4375 | 4375 | 4370 | 506 |
| 499 | 20231116 | 110700 | 1092252530 | 4370 | 4375 | 4375 | 4370 | 1924 |
| 500 | 20231116 | 110600 | 1083844600 | 4375 | 4370 | 4375 | 4370 | 1188 |
| 501 | 20231116 | 110500 | 1078651020 | 4375 | 4375 | 4375 | 4375 | 199 |
| 502 | 20231116 | 110400 | 1077780395 | 4370 | 4370 | 4375 | 4370 | 446 |
| 503 | 20231116 | 110300 | 1075830800 | 4375 | 4370 | 4375 | 4365 | 1391 |
| 504 | 20231116 | 110200 | 1069751840 | 4370 | 4365 | 4370 | 4365 | 572 |
| 505 | 20231116 | 110100 | 1067252310 | 4370 | 4370 | 4370 | 4370 | 156 |
| 506 | 20231116 | 110000 | 1066570590 | 4370 | 4370 | 4370 | 4365 | 664 |
| 507 | 20231116 | 105900 | 1063669195 | 4365 | 4365 | 4370 | 4365 | 182 |
| 508 | 20231116 | 105800 | 1062874365 | 4365 | 4365 | 4370 | 4365 | 1015 |
| 509 | 20231116 | 105700 | 1058438960 | 4365 | 4370 | 4370 | 4365 | 1181 |
| 510 | 20231116 | 105600 | 1053278235 | 4370 | 4370 | 4375 | 4365 | 1780 |
| 511 | 20231116 | 105500 | 1045500795 | 4365 | 4360 | 4370 | 4360 | 4441 |
| 512 | 20231116 | 105400 | 1026122615 | 4355 | 4355 | 4360 | 4355 | 9771 |
| 513 | 20231116 | 105300 | 983534850 | 4355 | 4360 | 4360 | 4355 | 1551 |
| 514 | 20231116 | 105200 | 976773620 | 4360 | 4360 | 4365 | 4360 | 1073 |
| 515 | 20231116 | 105100 | 972095240 | 4360 | 4365 | 4365 | 4355 | 3789 |
| 516 | 20231116 | 105000 | 955570310 | 4365 | 4355 | 4370 | 4355 | 1425 |
| 517 | 20231116 | 104900 | 949352605 | 4355 | 4370 | 4370 | 4355 | 6017 |
| 518 | 20231116 | 104800 | 923083885 | 4370 | 4370 | 4375 | 4370 | 3227 |
| 519 | 20231116 | 104700 | 908981800 | 4375 | 4375 | 4375 | 4375 | 479 |
| 520 | 20231116 | 104600 | 906886175 | 4370 | 4375 | 4375 | 4370 | 206 |
| 521 | 20231116 | 104500 | 905984930 | 4375 | 4375 | 4380 | 4370 | 7283 |
| 522 | 20231116 | 104400 | 874118575 | 4380 | 4380 | 4380 | 4375 | 4421 |
| 523 | 20231116 | 104300 | 854774190 | 4380 | 4380 | 4385 | 4380 | 6687 |
| 524 | 20231116 | 104200 | 825483205 | 4385 | 4380 | 4385 | 4380 | 1452 |
| 525 | 20231116 | 104100 | 819122975 | 4385 | 4385 | 4385 | 4385 | 610 |
| 526 | 20231116 | 104000 | 816448125 | 4380 | 4385 | 4390 | 4380 | 1239 |
| 527 | 20231116 | 103900 | 811021220 | 4385 | 4380 | 4390 | 4380 | 3528 |
| 528 | 20231116 | 103800 | 795551865 | 4385 | 4385 | 4390 | 4385 | 1510 |
| 529 | 20231116 | 103700 | 788927595 | 4385 | 4390 | 4390 | 4385 | 3195 |
| 530 | 20231116 | 103600 | 774915595 | 4385 | 4385 | 4390 | 4385 | 3340 |
| 531 | 20231116 | 103500 | 760269150 | 4390 | 4385 | 4390 | 4385 | 3075 |
| 532 | 20231116 | 103400 | 746784295 | 4385 | 4375 | 4385 | 4375 | 3257 |
| 533 | 20231116 | 103300 | 732517360 | 4375 | 4380 | 4380 | 4375 | 351 |
| 534 | 20231116 | 103200 | 730981275 | 4380 | 4380 | 4380 | 4375 | 1048 |
| 535 | 20231116 | 103100 | 726393635 | 4375 | 4380 | 4380 | 4375 | 1149 |
| 536 | 20231116 | 103000 | 721365135 | 4380 | 4385 | 4385 | 4375 | 782 |
| 537 | 20231116 | 102900 | 717941760 | 4380 | 4380 | 4380 | 4380 | 1167 |
| 538 | 20231116 | 102800 | 712830300 | 4380 | 4380 | 4385 | 4380 | 2097 |
| 539 | 20231116 | 102700 | 703639920 | 4380 | 4375 | 4380 | 4375 | 7216 |
| 540 | 20231116 | 102600 | 672039860 | 4375 | 4355 | 4375 | 4350 | 4193 |
| 541 | 20231116 | 102500 | 653754090 | 4350 | 4375 | 4375 | 4350 | 4409 |
| 542 | 20231116 | 102400 | 634530865 | 4350 | 4375 | 4380 | 4350 | 32602 |
| 543 | 20231116 | 102300 | 492537770 | 4375 | 4375 | 4380 | 4375 | 1066 |
| 544 | 20231116 | 102200 | 487873635 | 4380 | 4380 | 4380 | 4370 | 1092 |
| 545 | 20231116 | 102100 | 483091995 | 4380 | 4360 | 4380 | 4355 | 7782 |
| 546 | 20231116 | 102000 | 449126320 | 4360 | 4365 | 4365 | 4355 | 4745 |
| 547 | 20231116 | 101900 | 428442160 | 4365 | 4360 | 4365 | 4360 | 1901 |
| 548 | 20231116 | 101800 | 420151030 | 4365 | 4360 | 4365 | 4360 | 741 |
| 549 | 20231116 | 101700 | 416919565 | 4360 | 4375 | 4375 | 4360 | 1113 |
| 550 | 20231116 | 101600 | 412057785 | 4380 | 4380 | 4380 | 4370 | 330 |
| 551 | 20231116 | 101500 | 410615475 | 4360 | 4360 | 4385 | 4360 | 163 |
| 552 | 20231116 | 101400 | 409902245 | 4360 | 4360 | 4385 | 4360 | 1898 |
| 553 | 20231116 | 101300 | 401619265 | 4360 | 4365 | 4385 | 4360 | 4344 |
| 554 | 20231116 | 101200 | 382627035 | 4365 | 4360 | 4365 | 4355 | 1672 |
| 555 | 20231116 | 101100 | 375339200 | 4360 | 4340 | 4360 | 4340 | 3583 |
| 556 | 20231116 | 101000 | 359735600 | 4340 | 4365 | 4365 | 4340 | 12122 |
| 557 | 20231116 | 100900 | 306945020 | 4365 | 4365 | 4385 | 4360 | 839 |
| 558 | 20231116 | 100800 | 303280960 | 4385 | 4385 | 4390 | 4370 | 5640 |
| 559 | 20231116 | 100700 | 278550470 | 4390 | 4400 | 4400 | 4390 | 10618 |
| 560 | 20231116 | 100600 | 231881935 | 4400 | 4395 | 4400 | 4395 | 4302 |
| 561 | 20231116 | 100500 | 212958750 | 4390 | 4365 | 4395 | 4365 | 7496 |
| 562 | 20231116 | 100400 | 180087455 | 4365 | 4380 | 4380 | 4350 | 1509 |
| 563 | 20231116 | 100300 | 173502235 | 4375 | 4340 | 4380 | 4340 | 14742 |
| 564 | 20231116 | 100200 | 109316935 | 4340 | 4360 | 4360 | 4340 | 5385 |
| 565 | 20231116 | 100100 | 85897745 | 4370 | 4370 | 4390 | 4350 | 3569 |
| 566 | 20231116 | 100000 | 70337770 | 4380 | 4380 | 4390 | 4375 | 16052 |