26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 2672 |
| 3 | 20231116 | 184100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 4 | 20231116 | 184000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 5 | 20231116 | 183900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 6 | 20231116 | 183800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 7 | 20231116 | 183700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 8 | 20231116 | 183600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 9 | 20231116 | 183500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 10 | 20231116 | 183400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 11 | 20231116 | 183300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 12 | 20231116 | 183200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 13 | 20231116 | 183100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 14 | 20231116 | 183000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 15 | 20231116 | 182900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 16 | 20231116 | 182800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 17 | 20231116 | 182700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 18 | 20231116 | 182600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 19 | 20231116 | 182500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 20 | 20231116 | 182400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 21 | 20231116 | 182300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 22 | 20231116 | 182200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 23 | 20231116 | 182100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 24 | 20231116 | 182000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 25 | 20231116 | 181900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 26 | 20231116 | 181800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 27 | 20231116 | 181700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 28 | 20231116 | 181600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 29 | 20231116 | 181500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 30 | 20231116 | 181400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 31 | 20231116 | 181300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 32 | 20231116 | 181200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 2672 |
| 33 | 20231116 | 181100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 34 | 20231116 | 181000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 35 | 20231116 | 180900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 36 | 20231116 | 180800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 37 | 20231116 | 180700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 38 | 20231116 | 180600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 39 | 20231116 | 180500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 40 | 20231116 | 180400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 41 | 20231116 | 180300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 42 | 20231116 | 180200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 43 | 20231116 | 180100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 44 | 20231116 | 180000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 45 | 20231116 | 175900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 46 | 20231116 | 175800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 47 | 20231116 | 175700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 48 | 20231116 | 175600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 49 | 20231116 | 175500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 50 | 20231116 | 175400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 51 | 20231116 | 175300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 52 | 20231116 | 175200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 53 | 20231116 | 175100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 54 | 20231116 | 175000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 55 | 20231116 | 174900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 56 | 20231116 | 174800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 57 | 20231116 | 174700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 58 | 20231116 | 174600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 59 | 20231116 | 174500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 60 | 20231116 | 174400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 61 | 20231116 | 174300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 62 | 20231116 | 174200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 2672 |
| 63 | 20231116 | 174100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 64 | 20231116 | 174000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 65 | 20231116 | 173900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 66 | 20231116 | 173800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 67 | 20231116 | 173700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 68 | 20231116 | 173600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 69 | 20231116 | 173500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 70 | 20231116 | 173400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 71 | 20231116 | 173300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 72 | 20231116 | 173200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 73 | 20231116 | 173100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 74 | 20231116 | 173000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 75 | 20231116 | 172900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 76 | 20231116 | 172800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 77 | 20231116 | 172700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 78 | 20231116 | 172600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 79 | 20231116 | 172500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 80 | 20231116 | 172400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 81 | 20231116 | 172300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 82 | 20231116 | 172200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 83 | 20231116 | 172100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 84 | 20231116 | 172000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 85 | 20231116 | 171900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 86 | 20231116 | 171800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 87 | 20231116 | 171700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 88 | 20231116 | 171600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 89 | 20231116 | 171500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 90 | 20231116 | 171400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 91 | 20231116 | 171300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 92 | 20231116 | 171200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 2672 |
| 93 | 20231116 | 171100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 94 | 20231116 | 171000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 95 | 20231116 | 170900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 96 | 20231116 | 170800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 97 | 20231116 | 170700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 98 | 20231116 | 170600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 99 | 20231116 | 170500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 100 | 20231116 | 170400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 101 | 20231116 | 170300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 102 | 20231116 | 170200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 103 | 20231116 | 170100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 104 | 20231116 | 170000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 105 | 20231116 | 165900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 106 | 20231116 | 165800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 107 | 20231116 | 165700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 108 | 20231116 | 165600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 109 | 20231116 | 165500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 110 | 20231116 | 165400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 111 | 20231116 | 165300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 112 | 20231116 | 165200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 113 | 20231116 | 165100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 114 | 20231116 | 165000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 115 | 20231116 | 164900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 116 | 20231116 | 164800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 117 | 20231116 | 164700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 118 | 20231116 | 164600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 119 | 20231116 | 164500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 120 | 20231116 | 164400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 121 | 20231116 | 164300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 122 | 20231116 | 164200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 2672 |
| 123 | 20231116 | 164100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 124 | 20231116 | 164000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 125 | 20231116 | 163900 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 126 | 20231116 | 163800 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 127 | 20231116 | 163700 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 128 | 20231116 | 163600 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 129 | 20231116 | 163500 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 130 | 20231116 | 163400 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 131 | 20231116 | 163300 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 132 | 20231116 | 163200 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 133 | 20231116 | 163100 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 134 | 20231116 | 163000 | 1996911270 | 5290 | 5290 | 5290 | 5290 | 2672 |
| 135 | 20231116 | 162900 | 1982776390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 136 | 20231116 | 162800 | 1982776390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 137 | 20231116 | 162700 | 1982776390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 138 | 20231116 | 162600 | 1982776390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 139 | 20231116 | 162500 | 1982776390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 140 | 20231116 | 162400 | 1982776390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 141 | 20231116 | 162300 | 1982776390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 142 | 20231116 | 162200 | 1982776390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 143 | 20231116 | 162100 | 1982776390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 144 | 20231116 | 162000 | 1982776390 | 5250 | 5250 | 5250 | 5250 | 0 |
| 145 | 20231116 | 161900 | 1982776390 | 5250 | 5260 | 5260 | 5250 | 2476 |
| 146 | 20231116 | 161800 | 1969775120 | 5260 | 5260 | 5260 | 5260 | 13 |
| 147 | 20231116 | 161700 | 1969706740 | 5260 | 5260 | 5260 | 5260 | 38 |
| 148 | 20231116 | 161600 | 1969506860 | 5260 | 5250 | 5260 | 5250 | 46 |
| 149 | 20231116 | 161500 | 1969265350 | 5250 | 5260 | 5260 | 5250 | 551 |
| 150 | 20231116 | 161400 | 1966367590 | 5260 | 5260 | 5260 | 5260 | 1236 |
| 151 | 20231116 | 161300 | 1959866230 | 5270 | 5270 | 5270 | 5270 | 285 |
| 152 | 20231116 | 161200 | 1958364280 | 5270 | 5270 | 5270 | 5270 | 379 |
| 153 | 20231116 | 161100 | 1956366950 | 5270 | 5260 | 5270 | 5260 | 368 |
| 154 | 20231116 | 161000 | 1954429860 | 5270 | 5260 | 5270 | 5260 | 548 |
| 155 | 20231116 | 160900 | 1951542290 | 5270 | 5260 | 5270 | 5260 | 330 |
| 156 | 20231116 | 160800 | 1949806380 | 5270 | 5270 | 5270 | 5270 | 218 |
| 157 | 20231116 | 160700 | 1948657520 | 5270 | 5280 | 5280 | 5260 | 204 |
| 158 | 20231116 | 160600 | 1947583640 | 5270 | 5270 | 5270 | 5260 | 1003 |
| 159 | 20231116 | 160500 | 1942298520 | 5270 | 5260 | 5270 | 5260 | 40 |
| 160 | 20231116 | 160400 | 1942088110 | 5260 | 5260 | 5260 | 5260 | 38 |
| 161 | 20231116 | 160300 | 1941888230 | 5260 | 5260 | 5260 | 5260 | 78 |
| 162 | 20231116 | 160200 | 1941477950 | 5260 | 5260 | 5260 | 5260 | 270 |
| 163 | 20231116 | 160100 | 1940057750 | 5260 | 5260 | 5260 | 5260 | 39 |
| 164 | 20231116 | 160000 | 1939852610 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20231116 | 155900 | 1939852610 | 5270 | 5250 | 5270 | 5250 | 159 |
| 166 | 20231116 | 155800 | 1939017840 | 5250 | 5260 | 5260 | 5250 | 219 |
| 167 | 20231116 | 155700 | 1937867990 | 5260 | 5250 | 5260 | 5250 | 868 |
| 168 | 20231116 | 155600 | 1933302700 | 5260 | 5260 | 5260 | 5260 | 688 |
| 169 | 20231116 | 155500 | 1929683820 | 5260 | 5260 | 5280 | 5260 | 141 |
| 170 | 20231116 | 155400 | 1928940760 | 5250 | 5260 | 5260 | 5250 | 1020 |
| 171 | 20231116 | 155300 | 1923584160 | 5270 | 5260 | 5270 | 5260 | 63 |
| 172 | 20231116 | 155200 | 1923252770 | 5260 | 5260 | 5260 | 5260 | 39 |
| 173 | 20231116 | 155100 | 1923047630 | 5270 | 5260 | 5270 | 5260 | 160 |
| 174 | 20231116 | 155000 | 1922206020 | 5270 | 5270 | 5270 | 5270 | 14 |
| 175 | 20231116 | 154900 | 1922132240 | 5270 | 5260 | 5270 | 5260 | 141 |
| 176 | 20231116 | 154800 | 1921390360 | 5260 | 5260 | 5260 | 5260 | 539 |
| 177 | 20231116 | 154700 | 1918555220 | 5270 | 5270 | 5270 | 5270 | 34 |
| 178 | 20231116 | 154600 | 1918376040 | 5270 | 5260 | 5270 | 5260 | 94 |
| 179 | 20231116 | 154500 | 1917880710 | 5260 | 5260 | 5260 | 5260 | 38 |
| 180 | 20231116 | 154400 | 1917680830 | 5260 | 5260 | 5270 | 5260 | 242 |
| 181 | 20231116 | 154300 | 1916407880 | 5260 | 5260 | 5260 | 5260 | 1949 |
| 182 | 20231116 | 154200 | 1906156140 | 5260 | 5270 | 5270 | 5260 | 181 |
| 183 | 20231116 | 154100 | 1905203050 | 5270 | 5270 | 5270 | 5270 | 78 |
| 184 | 20231116 | 154000 | 1904791990 | 5290 | 5290 | 5290 | 5290 | 0 |
| 185 | 20231116 | 153900 | 1904791990 | 5290 | 5270 | 5290 | 5270 | 860 |
| 186 | 20231116 | 153800 | 1900253540 | 5260 | 5270 | 5270 | 5260 | 139 |
| 187 | 20231116 | 153700 | 1899521400 | 5260 | 5260 | 5260 | 5260 | 39 |
| 188 | 20231116 | 153600 | 1899316260 | 5260 | 5260 | 5260 | 5260 | 39 |
| 189 | 20231116 | 153500 | 1899111120 | 5270 | 5270 | 5270 | 5270 | 301 |
| 190 | 20231116 | 153400 | 1897524850 | 5270 | 5270 | 5270 | 5270 | 30 |
| 191 | 20231116 | 153300 | 1897366750 | 5270 | 5260 | 5270 | 5260 | 53 |
| 192 | 20231116 | 153200 | 1897087880 | 5260 | 5260 | 5260 | 5260 | 56 |
| 193 | 20231116 | 153100 | 1896793320 | 5260 | 5270 | 5270 | 5260 | 42 |
| 194 | 20231116 | 153000 | 1896572360 | 5280 | 5270 | 5290 | 5270 | 121 |
| 195 | 20231116 | 152900 | 1895933570 | 5270 | 5280 | 5290 | 5270 | 97 |
| 196 | 20231116 | 152800 | 1895421340 | 5280 | 5290 | 5290 | 5260 | 259 |
| 197 | 20231116 | 152700 | 1894058620 | 5290 | 5260 | 5290 | 5260 | 769 |
| 198 | 20231116 | 152600 | 1889994300 | 5260 | 5260 | 5260 | 5260 | 77 |
| 199 | 20231116 | 152500 | 1889589280 | 5260 | 5260 | 5260 | 5260 | 79 |
| 200 | 20231116 | 152400 | 1889173740 | 5260 | 5260 | 5260 | 5260 | 39 |
| 201 | 20231116 | 152300 | 1888968600 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20231116 | 152200 | 1888968600 | 5270 | 5260 | 5270 | 5260 | 122 |
| 203 | 20231116 | 152100 | 1888326040 | 5260 | 5270 | 5270 | 5260 | 344 |
| 204 | 20231116 | 152000 | 1886513550 | 5270 | 5270 | 5270 | 5260 | 151 |
| 205 | 20231116 | 151900 | 1885718170 | 5270 | 5260 | 5280 | 5260 | 440 |
| 206 | 20231116 | 151800 | 1883399070 | 5260 | 5270 | 5270 | 5260 | 40 |
| 207 | 20231116 | 151700 | 1883188660 | 5260 | 5260 | 5260 | 5260 | 77 |
| 208 | 20231116 | 151600 | 1882783640 | 5260 | 5260 | 5260 | 5260 | 69 |
| 209 | 20231116 | 151500 | 1882420700 | 5260 | 5260 | 5260 | 5260 | 39 |
| 210 | 20231116 | 151400 | 1882215560 | 5270 | 5260 | 5270 | 5260 | 231 |
| 211 | 20231116 | 151300 | 1880999110 | 5250 | 5250 | 5250 | 5250 | 58 |
| 212 | 20231116 | 151200 | 1880694610 | 5250 | 5260 | 5270 | 5250 | 1499 |
| 213 | 20231116 | 151100 | 1872822620 | 5270 | 5260 | 5270 | 5260 | 837 |
| 214 | 20231116 | 151000 | 1868417220 | 5260 | 5260 | 5260 | 5260 | 189 |
| 215 | 20231116 | 150900 | 1867423080 | 5270 | 5270 | 5270 | 5260 | 630 |
| 216 | 20231116 | 150800 | 1864103370 | 5270 | 5280 | 5280 | 5270 | 41 |
| 217 | 20231116 | 150700 | 1863887290 | 5280 | 5280 | 5280 | 5280 | 501 |
| 218 | 20231116 | 150600 | 1861242010 | 5280 | 5280 | 5280 | 5280 | 109 |
| 219 | 20231116 | 150500 | 1860666490 | 5280 | 5280 | 5290 | 5280 | 668 |
| 220 | 20231116 | 150400 | 1857137450 | 5280 | 5280 | 5280 | 5270 | 769 |
| 221 | 20231116 | 150300 | 1853079830 | 5280 | 5280 | 5280 | 5280 | 162 |
| 222 | 20231116 | 150200 | 1852224470 | 5280 | 5280 | 5280 | 5280 | 0 |
| 223 | 20231116 | 150100 | 1852224470 | 5280 | 5280 | 5280 | 5280 | 186 |
| 224 | 20231116 | 150000 | 1851242390 | 5280 | 5280 | 5280 | 5280 | 231 |
| 225 | 20231116 | 145900 | 1850022710 | 5280 | 5280 | 5280 | 5280 | 400 |
| 226 | 20231116 | 145800 | 1847910710 | 5290 | 5280 | 5290 | 5280 | 975 |
| 227 | 20231116 | 145700 | 1842757700 | 5280 | 5280 | 5280 | 5280 | 50 |
| 228 | 20231116 | 145600 | 1842493700 | 5270 | 5270 | 5270 | 5270 | 0 |
| 229 | 20231116 | 145500 | 1842493700 | 5270 | 5270 | 5270 | 5270 | 41 |
| 230 | 20231116 | 145400 | 1842277630 | 5270 | 5270 | 5280 | 5260 | 881 |
| 231 | 20231116 | 145300 | 1837631240 | 5270 | 5260 | 5270 | 5260 | 249 |
| 232 | 20231116 | 145200 | 1836319700 | 5250 | 5250 | 5250 | 5240 | 1076 |
| 233 | 20231116 | 145100 | 1830673430 | 5250 | 5260 | 5260 | 5250 | 1577 |
| 234 | 20231116 | 145000 | 1822380780 | 5250 | 5250 | 5250 | 5250 | 0 |
| 235 | 20231116 | 144900 | 1822380780 | 5250 | 5260 | 5260 | 5250 | 556 |
| 236 | 20231116 | 144800 | 1819460600 | 5260 | 5270 | 5270 | 5260 | 130 |
| 237 | 20231116 | 144700 | 1818776500 | 5270 | 5270 | 5270 | 5270 | 12 |
| 238 | 20231116 | 144600 | 1818713260 | 5270 | 5270 | 5270 | 5270 | 18 |
| 239 | 20231116 | 144500 | 1818618400 | 5270 | 5270 | 5270 | 5270 | 2 |
| 240 | 20231116 | 144400 | 1818607860 | 5260 | 5260 | 5260 | 5260 | 327 |
| 241 | 20231116 | 144300 | 1816887840 | 5260 | 5280 | 5280 | 5260 | 61 |
| 242 | 20231116 | 144200 | 1816566940 | 5250 | 5250 | 5260 | 5250 | 2583 |
| 243 | 20231116 | 144100 | 1803006090 | 5250 | 5260 | 5260 | 5250 | 1522 |
| 244 | 20231116 | 144000 | 1795014850 | 5250 | 5260 | 5260 | 5250 | 3412 |
| 245 | 20231116 | 143900 | 1777084940 | 5260 | 5260 | 5260 | 5260 | 45 |
| 246 | 20231116 | 143800 | 1776848240 | 5260 | 5290 | 5290 | 5260 | 245 |
| 247 | 20231116 | 143700 | 1775559090 | 5260 | 5270 | 5290 | 5260 | 559 |
| 248 | 20231116 | 143600 | 1772614690 | 5270 | 5280 | 5280 | 5270 | 854 |
| 249 | 20231116 | 143500 | 1768114100 | 5300 | 5280 | 5300 | 5270 | 1047 |
| 250 | 20231116 | 143400 | 1762577870 | 5280 | 5270 | 5280 | 5270 | 424 |
| 251 | 20231116 | 143300 | 1760342440 | 5280 | 5280 | 5290 | 5270 | 444 |
| 252 | 20231116 | 143200 | 1757998930 | 5290 | 5280 | 5290 | 5280 | 16 |
| 253 | 20231116 | 143100 | 1757914430 | 5270 | 5300 | 5300 | 5270 | 3480 |
| 254 | 20231116 | 143000 | 1739537200 | 5290 | 5290 | 5300 | 5290 | 281 |
| 255 | 20231116 | 142900 | 1738050660 | 5280 | 5290 | 5290 | 5280 | 42 |
| 256 | 20231116 | 142800 | 1737828780 | 5290 | 5290 | 5290 | 5290 | 11 |
| 257 | 20231116 | 142700 | 1737770590 | 5290 | 5290 | 5290 | 5280 | 929 |
| 258 | 20231116 | 142600 | 1732864320 | 5280 | 5290 | 5290 | 5280 | 23 |
| 259 | 20231116 | 142500 | 1732742710 | 5290 | 5290 | 5290 | 5290 | 251 |
| 260 | 20231116 | 142400 | 1731414920 | 5290 | 5290 | 5290 | 5290 | 3 |
| 261 | 20231116 | 142300 | 1731399050 | 5290 | 5290 | 5290 | 5290 | 1195 |
| 262 | 20231116 | 142200 | 1725077500 | 5290 | 5290 | 5300 | 5290 | 986 |
| 263 | 20231116 | 142100 | 1719861540 | 5280 | 5290 | 5290 | 5280 | 1985 |
| 264 | 20231116 | 142000 | 1709378820 | 5280 | 5280 | 5280 | 5280 | 171 |
| 265 | 20231116 | 141900 | 1708475940 | 5290 | 5300 | 5310 | 5280 | 885 |
| 266 | 20231116 | 141800 | 1703795200 | 5300 | 5300 | 5310 | 5300 | 2184 |
| 267 | 20231116 | 141700 | 1692210590 | 5300 | 5310 | 5310 | 5300 | 58 |
| 268 | 20231116 | 141600 | 1691902690 | 5310 | 5300 | 5310 | 5300 | 729 |
| 269 | 20231116 | 141500 | 1688033060 | 5280 | 5280 | 5280 | 5280 | 446 |
| 270 | 20231116 | 141400 | 1685678180 | 5280 | 5300 | 5310 | 5280 | 1760 |
| 271 | 20231116 | 141300 | 1676357610 | 5300 | 5300 | 5300 | 5280 | 603 |
| 272 | 20231116 | 141200 | 1673166150 | 5300 | 5310 | 5310 | 5270 | 7829 |
| 273 | 20231116 | 141100 | 1631778770 | 5310 | 5310 | 5310 | 5300 | 1707 |
| 274 | 20231116 | 141000 | 1622724870 | 5300 | 5310 | 5320 | 5290 | 6282 |
| 275 | 20231116 | 140900 | 1589413130 | 5320 | 5340 | 5370 | 5310 | 8009 |
| 276 | 20231116 | 140800 | 1546634540 | 5340 | 5340 | 5390 | 5330 | 15679 |
| 277 | 20231116 | 140700 | 1462636840 | 5340 | 5360 | 5360 | 5330 | 2264 |
| 278 | 20231116 | 140600 | 1450544000 | 5350 | 5330 | 5360 | 5330 | 12837 |
| 279 | 20231116 | 140500 | 1381865590 | 5330 | 5320 | 5340 | 5320 | 8013 |
| 280 | 20231116 | 140400 | 1339137530 | 5320 | 5290 | 5320 | 5290 | 3006 |
| 281 | 20231116 | 140300 | 1323181400 | 5280 | 5280 | 5290 | 5280 | 381 |
| 282 | 20231116 | 140200 | 1321169010 | 5280 | 5280 | 5280 | 5270 | 1850 |
| 283 | 20231116 | 140100 | 1311402210 | 5270 | 5260 | 5270 | 5260 | 839 |
| 284 | 20231116 | 140000 | 1306982100 | 5270 | 5270 | 5270 | 5270 | 609 |
| 285 | 20231116 | 135900 | 1303772670 | 5280 | 5250 | 5280 | 5250 | 1283 |
| 286 | 20231116 | 135800 | 1297013110 | 5270 | 5280 | 5280 | 5220 | 6286 |
| 287 | 20231116 | 135700 | 1264101400 | 5280 | 5280 | 5280 | 5270 | 876 |
| 288 | 20231116 | 135600 | 1259477990 | 5290 | 5300 | 5300 | 5290 | 702 |
| 289 | 20231116 | 135500 | 1255762270 | 5300 | 5300 | 5300 | 5300 | 273 |
| 290 | 20231116 | 135400 | 1254315370 | 5300 | 5270 | 5300 | 5270 | 10831 |
| 291 | 20231116 | 135300 | 1196967080 | 5270 | 5270 | 5270 | 5270 | 406 |
| 292 | 20231116 | 135200 | 1194827460 | 5270 | 5270 | 5270 | 5270 | 200 |
| 293 | 20231116 | 135100 | 1193773460 | 5280 | 5280 | 5280 | 5280 | 31 |
| 294 | 20231116 | 135000 | 1193609780 | 5250 | 5240 | 5280 | 5240 | 4398 |
| 295 | 20231116 | 134900 | 1170505130 | 5240 | 5240 | 5240 | 5230 | 392 |
| 296 | 20231116 | 134800 | 1168451150 | 5240 | 5240 | 5240 | 5240 | 803 |
| 297 | 20231116 | 134700 | 1164243430 | 5240 | 5230 | 5240 | 5230 | 1212 |
| 298 | 20231116 | 134600 | 1157894070 | 5220 | 5220 | 5220 | 5220 | 0 |
| 299 | 20231116 | 134500 | 1157894070 | 5220 | 5220 | 5220 | 5220 | 0 |
| 300 | 20231116 | 134400 | 1157894070 | 5220 | 5240 | 5240 | 5220 | 7158 |
| 301 | 20231116 | 134300 | 1120464130 | 5240 | 5240 | 5240 | 5240 | 417 |
| 302 | 20231116 | 134200 | 1118279050 | 5240 | 5240 | 5240 | 5240 | 0 |
| 303 | 20231116 | 134100 | 1118279050 | 5240 | 5240 | 5240 | 5240 | 10 |
| 304 | 20231116 | 134000 | 1118226650 | 5240 | 5240 | 5240 | 5240 | 150 |
| 305 | 20231116 | 133900 | 1117440650 | 5240 | 5240 | 5240 | 5240 | 671 |
| 306 | 20231116 | 133800 | 1113924610 | 5250 | 5240 | 5250 | 5240 | 2 |
| 307 | 20231116 | 133700 | 1113914120 | 5240 | 5240 | 5240 | 5240 | 31 |
| 308 | 20231116 | 133600 | 1113751680 | 5240 | 5240 | 5240 | 5240 | 608 |
| 309 | 20231116 | 133500 | 1110565760 | 5240 | 5240 | 5240 | 5240 | 190 |
| 310 | 20231116 | 133400 | 1109570160 | 5240 | 5240 | 5240 | 5240 | 811 |
| 311 | 20231116 | 133300 | 1105320520 | 5230 | 5230 | 5230 | 5230 | 0 |
| 312 | 20231116 | 133200 | 1105320520 | 5230 | 5230 | 5230 | 5230 | 140 |
| 313 | 20231116 | 133100 | 1104588320 | 5240 | 5230 | 5240 | 5230 | 2633 |
| 314 | 20231116 | 133000 | 1090806530 | 5240 | 5240 | 5240 | 5240 | 0 |
| 315 | 20231116 | 132900 | 1090806530 | 5240 | 5240 | 5240 | 5240 | 0 |
| 316 | 20231116 | 132800 | 1090806530 | 5240 | 5240 | 5240 | 5240 | 2 |
| 317 | 20231116 | 132700 | 1090796050 | 5240 | 5240 | 5240 | 5240 | 5 |
| 318 | 20231116 | 132600 | 1090769850 | 5240 | 5240 | 5240 | 5240 | 263 |
| 319 | 20231116 | 132500 | 1089391730 | 5240 | 5240 | 5240 | 5240 | 51 |
| 320 | 20231116 | 132400 | 1089124490 | 5240 | 5240 | 5240 | 5240 | 832 |
| 321 | 20231116 | 132300 | 1084764810 | 5250 | 5250 | 5250 | 5250 | 20 |
| 322 | 20231116 | 132200 | 1084659810 | 5250 | 5250 | 5250 | 5250 | 2 |
| 323 | 20231116 | 132100 | 1084649310 | 5250 | 5250 | 5250 | 5250 | 40 |
| 324 | 20231116 | 132000 | 1084439310 | 5250 | 5240 | 5250 | 5240 | 779 |
| 325 | 20231116 | 131900 | 1080355870 | 5250 | 5250 | 5250 | 5250 | 0 |
| 326 | 20231116 | 131800 | 1080355870 | 5250 | 5250 | 5250 | 5250 | 137 |
| 327 | 20231116 | 131700 | 1079636620 | 5250 | 5250 | 5250 | 5250 | 658 |
| 328 | 20231116 | 131600 | 1076182120 | 5260 | 5260 | 5260 | 5260 | 3 |
| 329 | 20231116 | 131500 | 1076166340 | 5260 | 5260 | 5260 | 5260 | 0 |
| 330 | 20231116 | 131400 | 1076166340 | 5260 | 5260 | 5260 | 5260 | 624 |
| 331 | 20231116 | 131300 | 1072884100 | 5260 | 5260 | 5260 | 5260 | 1320 |
| 332 | 20231116 | 131200 | 1065940900 | 5260 | 5260 | 5260 | 5260 | 109 |
| 333 | 20231116 | 131100 | 1065367560 | 5260 | 5250 | 5260 | 5250 | 562 |
| 334 | 20231116 | 131000 | 1062415040 | 5250 | 5250 | 5250 | 5250 | 807 |
| 335 | 20231116 | 130900 | 1058178290 | 5250 | 5250 | 5250 | 5250 | 50 |
| 336 | 20231116 | 130800 | 1057915790 | 5250 | 5250 | 5250 | 5250 | 100 |
| 337 | 20231116 | 130700 | 1057390790 | 5240 | 5240 | 5240 | 5240 | 0 |
| 338 | 20231116 | 130600 | 1057390790 | 5240 | 5240 | 5240 | 5240 | 0 |
| 339 | 20231116 | 130500 | 1057390790 | 5240 | 5240 | 5240 | 5240 | 669 |
| 340 | 20231116 | 130400 | 1053885230 | 5240 | 5240 | 5240 | 5240 | 3 |
| 341 | 20231116 | 130300 | 1053869510 | 5240 | 5240 | 5240 | 5240 | 100 |
| 342 | 20231116 | 130200 | 1053345510 | 5240 | 5250 | 5250 | 5240 | 3657 |
| 343 | 20231116 | 130100 | 1034174940 | 5260 | 5260 | 5260 | 5260 | 0 |
| 344 | 20231116 | 130000 | 1034174940 | 5260 | 5270 | 5270 | 5260 | 12 |
| 345 | 20231116 | 125900 | 1034111790 | 5270 | 5270 | 5270 | 5270 | 61 |
| 346 | 20231116 | 125800 | 1033790320 | 5270 | 5260 | 5280 | 5260 | 1572 |
| 347 | 20231116 | 125700 | 1025505350 | 5260 | 5260 | 5260 | 5260 | 618 |
| 348 | 20231116 | 125600 | 1022254670 | 5270 | 5270 | 5270 | 5270 | 10 |
| 349 | 20231116 | 125500 | 1022201970 | 5270 | 5260 | 5270 | 5260 | 51 |
| 350 | 20231116 | 125400 | 1021933210 | 5270 | 5270 | 5270 | 5270 | 207 |
| 351 | 20231116 | 125300 | 1020842320 | 5260 | 5260 | 5260 | 5250 | 998 |
| 352 | 20231116 | 125200 | 1015592890 | 5260 | 5260 | 5260 | 5250 | 2029 |
| 353 | 20231116 | 125100 | 1004922160 | 5260 | 5260 | 5260 | 5260 | 60 |
| 354 | 20231116 | 125000 | 1004606560 | 5260 | 5250 | 5260 | 5250 | 102 |
| 355 | 20231116 | 124900 | 1004071040 | 5260 | 5250 | 5260 | 5250 | 203 |
| 356 | 20231116 | 124800 | 1003004250 | 5250 | 5250 | 5250 | 5250 | 12 |
| 357 | 20231116 | 124700 | 1002941250 | 5250 | 5250 | 5250 | 5250 | 153 |
| 358 | 20231116 | 124600 | 1002138000 | 5250 | 5250 | 5250 | 5250 | 50 |
| 359 | 20231116 | 124500 | 1001875500 | 5250 | 5250 | 5250 | 5250 | 0 |
| 360 | 20231116 | 124400 | 1001875500 | 5250 | 5260 | 5260 | 5250 | 793 |
| 361 | 20231116 | 124300 | 997706480 | 5250 | 5250 | 5250 | 5250 | 906 |
| 362 | 20231116 | 124200 | 992949980 | 5240 | 5240 | 5240 | 5240 | 0 |
| 363 | 20231116 | 124100 | 992949980 | 5240 | 5240 | 5240 | 5240 | 99 |
| 364 | 20231116 | 124000 | 992431220 | 5250 | 5250 | 5250 | 5250 | 105 |
| 365 | 20231116 | 123900 | 991879970 | 5250 | 5250 | 5250 | 5250 | 40 |
| 366 | 20231116 | 123800 | 991669970 | 5250 | 5250 | 5250 | 5250 | 6 |
| 367 | 20231116 | 123700 | 991638470 | 5230 | 5230 | 5230 | 5230 | 6 |
| 368 | 20231116 | 123600 | 991607090 | 5250 | 5250 | 5250 | 5250 | 0 |
| 369 | 20231116 | 123500 | 991607090 | 5250 | 5250 | 5250 | 5250 | 20 |
| 370 | 20231116 | 123400 | 991502090 | 5250 | 5250 | 5250 | 5230 | 247 |
| 371 | 20231116 | 123300 | 990206240 | 5250 | 5250 | 5250 | 5250 | 0 |
| 372 | 20231116 | 123200 | 990206240 | 5250 | 5230 | 5250 | 5230 | 8 |
| 373 | 20231116 | 123100 | 990164380 | 5230 | 5230 | 5230 | 5230 | 0 |
| 374 | 20231116 | 123000 | 990164380 | 5230 | 5230 | 5230 | 5230 | 20 |
| 375 | 20231116 | 122900 | 990059780 | 5250 | 5250 | 5250 | 5250 | 0 |
| 376 | 20231116 | 122800 | 990059780 | 5250 | 5250 | 5250 | 5250 | 0 |
| 377 | 20231116 | 122700 | 990059780 | 5250 | 5260 | 5260 | 5250 | 1412 |
| 378 | 20231116 | 122600 | 982646130 | 5260 | 5260 | 5260 | 5260 | 32 |
| 379 | 20231116 | 122500 | 982477810 | 5260 | 5260 | 5260 | 5260 | 40 |
| 380 | 20231116 | 122400 | 982267410 | 5270 | 5270 | 5270 | 5270 | 0 |
| 381 | 20231116 | 122300 | 982267410 | 5270 | 5270 | 5270 | 5270 | 71 |
| 382 | 20231116 | 122200 | 981893240 | 5260 | 5260 | 5260 | 5260 | 298 |
| 383 | 20231116 | 122100 | 980325760 | 5260 | 5250 | 5260 | 5250 | 2197 |
| 384 | 20231116 | 122000 | 968772850 | 5250 | 5250 | 5250 | 5250 | 10 |
| 385 | 20231116 | 121900 | 968720350 | 5230 | 5230 | 5230 | 5230 | 230 |
| 386 | 20231116 | 121800 | 967517450 | 5230 | 5230 | 5230 | 5230 | 450 |
| 387 | 20231116 | 121700 | 965163950 | 5230 | 5240 | 5240 | 5230 | 2000 |
| 388 | 20231116 | 121600 | 954684790 | 5250 | 5250 | 5250 | 5250 | 1 |
| 389 | 20231116 | 121500 | 954679540 | 5240 | 5240 | 5240 | 5240 | 399 |
| 390 | 20231116 | 121400 | 952588780 | 5240 | 5260 | 5260 | 5240 | 899 |
| 391 | 20231116 | 121300 | 947871280 | 5250 | 5250 | 5250 | 5250 | 556 |
| 392 | 20231116 | 121200 | 944952280 | 5240 | 5240 | 5250 | 5240 | 327 |
| 393 | 20231116 | 121100 | 943238790 | 5240 | 5240 | 5240 | 5240 | 6 |
| 394 | 20231116 | 121000 | 943207350 | 5250 | 5250 | 5250 | 5250 | 30 |
| 395 | 20231116 | 120900 | 943049850 | 5250 | 5240 | 5250 | 5240 | 355 |
| 396 | 20231116 | 120800 | 941189640 | 5220 | 5250 | 5250 | 5220 | 337 |
| 397 | 20231116 | 120700 | 939426890 | 5250 | 5250 | 5250 | 5250 | 0 |
| 398 | 20231116 | 120600 | 939426890 | 5250 | 5250 | 5250 | 5250 | 0 |
| 399 | 20231116 | 120500 | 939426890 | 5250 | 5250 | 5250 | 5250 | 2 |
| 400 | 20231116 | 120400 | 939416390 | 5250 | 5240 | 5250 | 5240 | 152 |
| 401 | 20231116 | 120300 | 938619890 | 5240 | 5240 | 5240 | 5230 | 45 |
| 402 | 20231116 | 120200 | 938384100 | 5240 | 5240 | 5240 | 5230 | 556 |
| 403 | 20231116 | 120100 | 935474340 | 5250 | 5250 | 5250 | 5250 | 142 |
| 404 | 20231116 | 120000 | 934728840 | 5260 | 5260 | 5260 | 5260 | 125 |
| 405 | 20231116 | 115900 | 934071340 | 5260 | 5260 | 5260 | 5260 | 100 |
| 406 | 20231116 | 115800 | 933545340 | 5260 | 5260 | 5260 | 5260 | 0 |
| 407 | 20231116 | 115700 | 933545340 | 5260 | 5260 | 5260 | 5260 | 3 |
| 408 | 20231116 | 115600 | 933529560 | 5260 | 5260 | 5260 | 5260 | 0 |
| 409 | 20231116 | 115500 | 933529560 | 5260 | 5260 | 5260 | 5260 | 0 |
| 410 | 20231116 | 115400 | 933529560 | 5260 | 5260 | 5260 | 5260 | 301 |
| 411 | 20231116 | 115300 | 931946300 | 5260 | 5260 | 5260 | 5260 | 120 |
| 412 | 20231116 | 115200 | 931315100 | 5250 | 5250 | 5250 | 5250 | 4 |
| 413 | 20231116 | 115100 | 931294100 | 5260 | 5260 | 5260 | 5260 | 70 |
| 414 | 20231116 | 115000 | 930925900 | 5260 | 5240 | 5260 | 5240 | 687 |
| 415 | 20231116 | 114900 | 927326000 | 5240 | 5250 | 5250 | 5240 | 125 |
| 416 | 20231116 | 114800 | 926670990 | 5240 | 5240 | 5240 | 5240 | 0 |
| 417 | 20231116 | 114700 | 926670990 | 5240 | 5240 | 5240 | 5240 | 920 |
| 418 | 20231116 | 114600 | 921850190 | 5240 | 5240 | 5240 | 5240 | 2344 |
| 419 | 20231116 | 114500 | 909567630 | 5250 | 5250 | 5250 | 5250 | 362 |
| 420 | 20231116 | 114400 | 907667130 | 5250 | 5250 | 5250 | 5250 | 32 |
| 421 | 20231116 | 114300 | 907499130 | 5250 | 5250 | 5250 | 5250 | 0 |
| 422 | 20231116 | 114200 | 907499130 | 5250 | 5260 | 5260 | 5250 | 148 |
| 423 | 20231116 | 114100 | 906722030 | 5250 | 5250 | 5250 | 5250 | 100 |
| 424 | 20231116 | 114000 | 906197030 | 5250 | 5250 | 5250 | 5250 | 0 |
| 425 | 20231116 | 113900 | 906197030 | 5250 | 5250 | 5250 | 5250 | 54 |
| 426 | 20231116 | 113800 | 905913530 | 5250 | 5250 | 5250 | 5250 | 1 |
| 427 | 20231116 | 113700 | 905908280 | 5250 | 5250 | 5250 | 5250 | 0 |
| 428 | 20231116 | 113600 | 905908280 | 5250 | 5260 | 5260 | 5250 | 65 |
| 429 | 20231116 | 113500 | 905566790 | 5260 | 5260 | 5260 | 5260 | 0 |
| 430 | 20231116 | 113400 | 905566790 | 5260 | 5260 | 5260 | 5260 | 0 |
| 431 | 20231116 | 113300 | 905566790 | 5260 | 5260 | 5260 | 5260 | 0 |
| 432 | 20231116 | 113200 | 905566790 | 5260 | 5250 | 5260 | 5250 | 669 |
| 433 | 20231116 | 113100 | 902049540 | 5250 | 5250 | 5250 | 5250 | 200 |
| 434 | 20231116 | 113000 | 900999540 | 5250 | 5240 | 5250 | 5240 | 1030 |
| 435 | 20231116 | 112900 | 895602330 | 5250 | 5250 | 5250 | 5250 | 30 |
| 436 | 20231116 | 112800 | 895444830 | 5250 | 5250 | 5250 | 5250 | 200 |
| 437 | 20231116 | 112700 | 894394830 | 5250 | 5250 | 5250 | 5250 | 47 |
| 438 | 20231116 | 112600 | 894148080 | 5250 | 5250 | 5250 | 5250 | 419 |
| 439 | 20231116 | 112500 | 891948330 | 5260 | 5260 | 5260 | 5260 | 72 |
| 440 | 20231116 | 112400 | 891569610 | 5250 | 5250 | 5250 | 5250 | 11 |
| 441 | 20231116 | 112300 | 891511860 | 5250 | 5250 | 5250 | 5250 | 0 |
| 442 | 20231116 | 112200 | 891511860 | 5250 | 5250 | 5250 | 5250 | 13 |
| 443 | 20231116 | 112100 | 891443610 | 5260 | 5260 | 5260 | 5260 | 0 |
| 444 | 20231116 | 112000 | 891443610 | 5260 | 5250 | 5260 | 5250 | 34 |
| 445 | 20231116 | 111900 | 891264890 | 5240 | 5250 | 5250 | 5240 | 544 |
| 446 | 20231116 | 111800 | 888409290 | 5250 | 5250 | 5250 | 5250 | 2 |
| 447 | 20231116 | 111700 | 888398790 | 5250 | 5250 | 5250 | 5250 | 72 |
| 448 | 20231116 | 111600 | 888020790 | 5250 | 5250 | 5250 | 5250 | 100 |
| 449 | 20231116 | 111500 | 887495790 | 5250 | 5230 | 5250 | 5230 | 377 |
| 450 | 20231116 | 111400 | 885520590 | 5210 | 5220 | 5230 | 5210 | 1087 |
| 451 | 20231116 | 111300 | 879846970 | 5210 | 5230 | 5230 | 5210 | 2002 |
| 452 | 20231116 | 111200 | 869416400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 453 | 20231116 | 111100 | 869416400 | 5230 | 5240 | 5240 | 5230 | 196 |
| 454 | 20231116 | 111000 | 868391310 | 5210 | 5210 | 5210 | 5210 | 851 |
| 455 | 20231116 | 110900 | 863957600 | 5240 | 5240 | 5240 | 5240 | 1 |
| 456 | 20231116 | 110800 | 863952360 | 5230 | 5210 | 5230 | 5210 | 500 |
| 457 | 20231116 | 110700 | 861347260 | 5210 | 5210 | 5210 | 5210 | 1 |
| 458 | 20231116 | 110600 | 861342050 | 5210 | 5210 | 5210 | 5210 | 498 |
| 459 | 20231116 | 110500 | 858747470 | 5210 | 5210 | 5210 | 5210 | 0 |
| 460 | 20231116 | 110400 | 858747470 | 5210 | 5220 | 5220 | 5210 | 562 |
| 461 | 20231116 | 110300 | 855816380 | 5220 | 5220 | 5220 | 5220 | 328 |
| 462 | 20231116 | 110200 | 854104220 | 5230 | 5230 | 5230 | 5230 | 45 |
| 463 | 20231116 | 110100 | 853868870 | 5230 | 5230 | 5230 | 5230 | 1137 |
| 464 | 20231116 | 110000 | 847922360 | 5230 | 5230 | 5230 | 5230 | 225 |
| 465 | 20231116 | 105900 | 846745610 | 5230 | 5230 | 5230 | 5230 | 777 |
| 466 | 20231116 | 105800 | 842681900 | 5230 | 5230 | 5230 | 5230 | 2482 |
| 467 | 20231116 | 105700 | 829701040 | 5230 | 5240 | 5240 | 5230 | 143 |
| 468 | 20231116 | 105600 | 828952690 | 5240 | 5240 | 5240 | 5240 | 4 |
| 469 | 20231116 | 105500 | 828931730 | 5240 | 5240 | 5240 | 5240 | 201 |
| 470 | 20231116 | 105400 | 827878490 | 5260 | 5260 | 5260 | 5260 | 0 |
| 471 | 20231116 | 105300 | 827878490 | 5260 | 5220 | 5260 | 5220 | 2264 |
| 472 | 20231116 | 105200 | 816003160 | 5220 | 5230 | 5230 | 5220 | 231 |
| 473 | 20231116 | 105100 | 814795050 | 5230 | 5230 | 5250 | 5220 | 44 |
| 474 | 20231116 | 105000 | 814564920 | 5250 | 5250 | 5250 | 5250 | 2 |
| 475 | 20231116 | 104900 | 814554420 | 5260 | 5220 | 5260 | 5220 | 967 |
| 476 | 20231116 | 104800 | 809487480 | 5220 | 5240 | 5240 | 5220 | 1569 |
| 477 | 20231116 | 104700 | 801282720 | 5240 | 5240 | 5240 | 5240 | 123 |
| 478 | 20231116 | 104600 | 800638200 | 5230 | 5230 | 5230 | 5220 | 683 |
| 479 | 20231116 | 104500 | 797068260 | 5220 | 5210 | 5230 | 5210 | 1147 |
| 480 | 20231116 | 104400 | 791081810 | 5220 | 5220 | 5230 | 5220 | 58 |
| 481 | 20231116 | 104300 | 790779030 | 5220 | 5230 | 5230 | 5210 | 328 |
| 482 | 20231116 | 104200 | 789069610 | 5230 | 5200 | 5230 | 5190 | 1668 |
| 483 | 20231116 | 104100 | 780390980 | 5220 | 5220 | 5230 | 5210 | 508 |
| 484 | 20231116 | 104000 | 777742370 | 5230 | 5210 | 5230 | 5210 | 105 |
| 485 | 20231116 | 103900 | 777195200 | 5220 | 5220 | 5220 | 5200 | 1523 |
| 486 | 20231116 | 103800 | 769267660 | 5210 | 5210 | 5220 | 5210 | 581 |
| 487 | 20231116 | 103700 | 766237350 | 5190 | 5200 | 5220 | 5190 | 338 |
| 488 | 20231116 | 103600 | 764481920 | 5220 | 5200 | 5220 | 5190 | 1412 |
| 489 | 20231116 | 103500 | 757139970 | 5200 | 5210 | 5210 | 5190 | 5146 |
| 490 | 20231116 | 103400 | 730417710 | 5210 | 5220 | 5220 | 5200 | 5148 |
| 491 | 20231116 | 103300 | 703595030 | 5220 | 5220 | 5230 | 5210 | 1564 |
| 492 | 20231116 | 103200 | 695441380 | 5220 | 5230 | 5230 | 5220 | 237 |
| 493 | 20231116 | 103100 | 694204180 | 5220 | 5240 | 5240 | 5210 | 3408 |
| 494 | 20231116 | 103000 | 676415810 | 5240 | 5240 | 5240 | 5230 | 3264 |
| 495 | 20231116 | 102900 | 659336540 | 5250 | 5250 | 5250 | 5250 | 323 |
| 496 | 20231116 | 102800 | 657640790 | 5250 | 5250 | 5250 | 5240 | 1608 |
| 497 | 20231116 | 102700 | 649198800 | 5250 | 5250 | 5250 | 5240 | 1600 |
| 498 | 20231116 | 102600 | 640800700 | 5240 | 5230 | 5240 | 5230 | 1789 |
| 499 | 20231116 | 102500 | 631426800 | 5250 | 5250 | 5260 | 5220 | 2325 |
| 500 | 20231116 | 102400 | 619277280 | 5250 | 5240 | 5250 | 5240 | 315 |
| 501 | 20231116 | 102300 | 617623930 | 5220 | 5250 | 5250 | 5210 | 3424 |
| 502 | 20231116 | 102200 | 599715190 | 5250 | 5240 | 5250 | 5230 | 1201 |
| 503 | 20231116 | 102100 | 593411960 | 5240 | 5250 | 5260 | 5240 | 1622 |
| 504 | 20231116 | 102000 | 584901220 | 5260 | 5250 | 5270 | 5250 | 982 |
| 505 | 20231116 | 101900 | 579738100 | 5240 | 5250 | 5270 | 5240 | 3987 |
| 506 | 20231116 | 101800 | 558814850 | 5260 | 5270 | 5270 | 5260 | 2709 |
| 507 | 20231116 | 101700 | 544556950 | 5270 | 5290 | 5290 | 5270 | 3837 |
| 508 | 20231116 | 101600 | 524303230 | 5310 | 5290 | 5320 | 5290 | 6136 |
| 509 | 20231116 | 101500 | 491750400 | 5290 | 5290 | 5310 | 5290 | 1049 |
| 510 | 20231116 | 101400 | 486197120 | 5310 | 5300 | 5310 | 5290 | 1547 |
| 511 | 20231116 | 101300 | 477989130 | 5300 | 5300 | 5310 | 5300 | 1764 |
| 512 | 20231116 | 101200 | 468637930 | 5300 | 5290 | 5310 | 5260 | 5663 |
| 513 | 20231116 | 101100 | 438730970 | 5290 | 5290 | 5300 | 5270 | 11018 |
| 514 | 20231116 | 101000 | 380499920 | 5290 | 5300 | 5300 | 5290 | 3558 |
| 515 | 20231116 | 100900 | 361654330 | 5300 | 5320 | 5320 | 5300 | 2703 |
| 516 | 20231116 | 100800 | 347305130 | 5320 | 5290 | 5320 | 5290 | 1379 |
| 517 | 20231116 | 100700 | 339999920 | 5300 | 5330 | 5350 | 5300 | 12060 |
| 518 | 20231116 | 100600 | 275720190 | 5330 | 5320 | 5350 | 5300 | 6449 |
| 519 | 20231116 | 100500 | 241299630 | 5290 | 5320 | 5350 | 5270 | 15196 |
| 520 | 20231116 | 100400 | 160592430 | 5320 | 5270 | 5320 | 5260 | 10914 |
| 521 | 20231116 | 100300 | 102955970 | 5260 | 5280 | 5290 | 5260 | 2693 |
| 522 | 20231116 | 100200 | 88737350 | 5280 | 5260 | 5310 | 5260 | 7107 |
| 523 | 20231116 | 100100 | 51145960 | 5280 | 5260 | 5280 | 5250 | 4080 |
| 524 | 20231116 | 100000 | 29665460 | 5270 | 5250 | 5270 | 5250 | 5496 |