25 KiB
25 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 183100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 12755 |
| 3 | 20231116 | 183000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 4 | 20231116 | 182900 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 5 | 20231116 | 182800 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 6 | 20231116 | 182700 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 7 | 20231116 | 182600 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 8 | 20231116 | 182500 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 9 | 20231116 | 182400 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 10 | 20231116 | 182300 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 11 | 20231116 | 182200 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 12 | 20231116 | 182100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 13 | 20231116 | 182000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 14 | 20231116 | 181900 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 15 | 20231116 | 181800 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 16 | 20231116 | 181700 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 17 | 20231116 | 181600 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 18 | 20231116 | 181500 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 19 | 20231116 | 181400 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 20 | 20231116 | 181300 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 21 | 20231116 | 181200 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 22 | 20231116 | 181100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 23 | 20231116 | 181000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 24 | 20231116 | 180900 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 25 | 20231116 | 180800 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 26 | 20231116 | 180700 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 27 | 20231116 | 180600 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 28 | 20231116 | 180500 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 29 | 20231116 | 180400 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 30 | 20231116 | 180300 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 31 | 20231116 | 180200 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 32 | 20231116 | 180100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 12755 |
| 33 | 20231116 | 180000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 34 | 20231116 | 175900 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 35 | 20231116 | 175800 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 36 | 20231116 | 175700 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 37 | 20231116 | 175600 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 38 | 20231116 | 175500 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 39 | 20231116 | 175400 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 40 | 20231116 | 175300 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 41 | 20231116 | 175200 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 42 | 20231116 | 175100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 43 | 20231116 | 175000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 44 | 20231116 | 174900 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 45 | 20231116 | 174800 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 46 | 20231116 | 174700 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 47 | 20231116 | 174600 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 48 | 20231116 | 174500 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 49 | 20231116 | 174400 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 50 | 20231116 | 174300 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 51 | 20231116 | 174200 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 52 | 20231116 | 174100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 53 | 20231116 | 174000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 54 | 20231116 | 173900 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 55 | 20231116 | 173800 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 56 | 20231116 | 173700 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 57 | 20231116 | 173600 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 58 | 20231116 | 173500 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 59 | 20231116 | 173400 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 60 | 20231116 | 173300 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 61 | 20231116 | 173200 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 62 | 20231116 | 173100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 12755 |
| 63 | 20231116 | 173000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 64 | 20231116 | 172900 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 65 | 20231116 | 172800 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 66 | 20231116 | 172700 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 67 | 20231116 | 172600 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 68 | 20231116 | 172500 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 69 | 20231116 | 172400 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 70 | 20231116 | 172300 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 71 | 20231116 | 172200 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 72 | 20231116 | 172100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 73 | 20231116 | 172000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 74 | 20231116 | 171900 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 75 | 20231116 | 171800 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 76 | 20231116 | 171700 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 77 | 20231116 | 171600 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 78 | 20231116 | 171500 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 79 | 20231116 | 171400 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 80 | 20231116 | 171300 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 81 | 20231116 | 171200 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 82 | 20231116 | 171100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 83 | 20231116 | 171000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 84 | 20231116 | 170900 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 85 | 20231116 | 170800 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 86 | 20231116 | 170700 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 87 | 20231116 | 170600 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 88 | 20231116 | 170500 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 89 | 20231116 | 170400 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 90 | 20231116 | 170300 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 91 | 20231116 | 170200 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 92 | 20231116 | 170100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 12755 |
| 93 | 20231116 | 170000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 94 | 20231116 | 165900 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 95 | 20231116 | 165800 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 96 | 20231116 | 165700 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 97 | 20231116 | 165600 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 98 | 20231116 | 165500 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 99 | 20231116 | 165400 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 100 | 20231116 | 165300 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 101 | 20231116 | 165200 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 102 | 20231116 | 165100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 103 | 20231116 | 165000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 104 | 20231116 | 164900 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 105 | 20231116 | 164800 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 106 | 20231116 | 164700 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 107 | 20231116 | 164600 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 108 | 20231116 | 164500 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 109 | 20231116 | 164400 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 110 | 20231116 | 164300 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 111 | 20231116 | 164200 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 112 | 20231116 | 164100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 113 | 20231116 | 164000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 114 | 20231116 | 163900 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 115 | 20231116 | 163800 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 116 | 20231116 | 163700 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 117 | 20231116 | 163600 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 118 | 20231116 | 163500 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 119 | 20231116 | 163400 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 120 | 20231116 | 163300 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 121 | 20231116 | 163200 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 122 | 20231116 | 163100 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 12755 |
| 123 | 20231116 | 163000 | 2762570570 | 5570 | 5570 | 5570 | 5570 | 12755 |
| 124 | 20231116 | 162900 | 2691525220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20231116 | 162800 | 2691525220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20231116 | 162700 | 2691525220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20231116 | 162600 | 2691525220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20231116 | 162500 | 2691525220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20231116 | 162400 | 2691525220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20231116 | 162300 | 2691525220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20231116 | 162200 | 2691525220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20231116 | 162100 | 2691525220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20231116 | 162000 | 2691525220 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20231116 | 161900 | 2691525220 | 5550 | 5560 | 5560 | 5550 | 1846 |
| 135 | 20231116 | 161800 | 2681278750 | 5560 | 5560 | 5560 | 5550 | 846 |
| 136 | 20231116 | 161700 | 2676582110 | 5560 | 5560 | 5560 | 5550 | 307 |
| 137 | 20231116 | 161600 | 2674876800 | 5560 | 5550 | 5560 | 5550 | 335 |
| 138 | 20231116 | 161500 | 2673017540 | 5550 | 5550 | 5550 | 5550 | 510 |
| 139 | 20231116 | 161400 | 2670187040 | 5550 | 5550 | 5550 | 5550 | 41 |
| 140 | 20231116 | 161300 | 2669959490 | 5540 | 5520 | 5540 | 5520 | 3557 |
| 141 | 20231116 | 161200 | 2650282190 | 5520 | 5540 | 5540 | 5520 | 5346 |
| 142 | 20231116 | 161100 | 2620751640 | 5530 | 5530 | 5540 | 5530 | 593 |
| 143 | 20231116 | 161000 | 2617472330 | 5530 | 5540 | 5540 | 5530 | 500 |
| 144 | 20231116 | 160900 | 2614705620 | 5540 | 5540 | 5540 | 5530 | 186 |
| 145 | 20231116 | 160800 | 2613675370 | 5540 | 5540 | 5540 | 5540 | 476 |
| 146 | 20231116 | 160700 | 2611038330 | 5540 | 5540 | 5540 | 5540 | 171 |
| 147 | 20231116 | 160600 | 2610090990 | 5540 | 5550 | 5550 | 5540 | 1002 |
| 148 | 20231116 | 160500 | 2604539890 | 5540 | 5560 | 5560 | 5540 | 2386 |
| 149 | 20231116 | 160400 | 2591306230 | 5560 | 5560 | 5560 | 5560 | 758 |
| 150 | 20231116 | 160300 | 2587091750 | 5560 | 5560 | 5560 | 5560 | 2318 |
| 151 | 20231116 | 160200 | 2574203670 | 5570 | 5570 | 5570 | 5570 | 34 |
| 152 | 20231116 | 160100 | 2574014290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 153 | 20231116 | 160000 | 2574014290 | 5560 | 5560 | 5560 | 5560 | 157 |
| 154 | 20231116 | 155900 | 2573141370 | 5560 | 5560 | 5560 | 5560 | 10 |
| 155 | 20231116 | 155800 | 2573085770 | 5570 | 5570 | 5570 | 5570 | 5 |
| 156 | 20231116 | 155700 | 2573057920 | 5570 | 5560 | 5570 | 5560 | 11 |
| 157 | 20231116 | 155600 | 2572996750 | 5560 | 5560 | 5560 | 5560 | 500 |
| 158 | 20231116 | 155500 | 2570216750 | 5560 | 5560 | 5560 | 5560 | 191 |
| 159 | 20231116 | 155400 | 2569154790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 160 | 20231116 | 155300 | 2569154790 | 5570 | 5560 | 5570 | 5560 | 34 |
| 161 | 20231116 | 155200 | 2568965600 | 5570 | 5570 | 5570 | 5560 | 562 |
| 162 | 20231116 | 155100 | 2565835350 | 5570 | 5560 | 5570 | 5560 | 468 |
| 163 | 20231116 | 155000 | 2563233090 | 5560 | 5570 | 5570 | 5560 | 30 |
| 164 | 20231116 | 154900 | 2563066160 | 5570 | 5570 | 5570 | 5570 | 23 |
| 165 | 20231116 | 154800 | 2562938050 | 5560 | 5560 | 5560 | 5560 | 1025 |
| 166 | 20231116 | 154700 | 2557239050 | 5570 | 5570 | 5570 | 5570 | 325 |
| 167 | 20231116 | 154600 | 2555428800 | 5560 | 5570 | 5570 | 5560 | 23 |
| 168 | 20231116 | 154500 | 2555300710 | 5570 | 5570 | 5570 | 5570 | 1384 |
| 169 | 20231116 | 154400 | 2547591830 | 5560 | 5570 | 5570 | 5560 | 180 |
| 170 | 20231116 | 154300 | 2546590730 | 5570 | 5570 | 5570 | 5570 | 137 |
| 171 | 20231116 | 154200 | 2545827640 | 5570 | 5570 | 5570 | 5570 | 202 |
| 172 | 20231116 | 154100 | 2544702500 | 5570 | 5570 | 5570 | 5570 | 255 |
| 173 | 20231116 | 154000 | 2543282150 | 5560 | 5570 | 5570 | 5560 | 295 |
| 174 | 20231116 | 153900 | 2541639310 | 5580 | 5580 | 5580 | 5580 | 71 |
| 175 | 20231116 | 153800 | 2541243130 | 5580 | 5580 | 5580 | 5580 | 818 |
| 176 | 20231116 | 153700 | 2536678690 | 5570 | 5580 | 5580 | 5570 | 414 |
| 177 | 20231116 | 153600 | 2534371580 | 5580 | 5570 | 5580 | 5570 | 200 |
| 178 | 20231116 | 153500 | 2533256580 | 5570 | 5560 | 5570 | 5560 | 1221 |
| 179 | 20231116 | 153400 | 2526462220 | 5560 | 5560 | 5560 | 5560 | 5 |
| 180 | 20231116 | 153300 | 2526434420 | 5560 | 5560 | 5560 | 5560 | 9 |
| 181 | 20231116 | 153200 | 2526384380 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20231116 | 153100 | 2526384380 | 5560 | 5560 | 5560 | 5560 | 523 |
| 183 | 20231116 | 153000 | 2523476500 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20231116 | 152900 | 2523476500 | 5570 | 5550 | 5570 | 5550 | 326 |
| 185 | 20231116 | 152800 | 2521663750 | 5560 | 5560 | 5560 | 5560 | 10 |
| 186 | 20231116 | 152700 | 2521608150 | 5560 | 5560 | 5560 | 5560 | 8 |
| 187 | 20231116 | 152600 | 2521563670 | 5560 | 5560 | 5560 | 5560 | 100 |
| 188 | 20231116 | 152500 | 2521007670 | 5560 | 5550 | 5560 | 5550 | 560 |
| 189 | 20231116 | 152400 | 2517899070 | 5560 | 5560 | 5560 | 5540 | 665 |
| 190 | 20231116 | 152300 | 2514208880 | 5540 | 5560 | 5560 | 5540 | 600 |
| 191 | 20231116 | 152200 | 2510882880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20231116 | 152100 | 2510882880 | 5560 | 5560 | 5560 | 5560 | 1 |
| 193 | 20231116 | 152000 | 2510877320 | 5540 | 5540 | 5540 | 5540 | 1 |
| 194 | 20231116 | 151900 | 2510871780 | 5540 | 5550 | 5550 | 5540 | 1001 |
| 195 | 20231116 | 151800 | 2505326110 | 5560 | 5560 | 5560 | 5560 | 543 |
| 196 | 20231116 | 151700 | 2502307030 | 5550 | 5550 | 5550 | 5550 | 960 |
| 197 | 20231116 | 151600 | 2496979030 | 5540 | 5540 | 5550 | 5540 | 1215 |
| 198 | 20231116 | 151500 | 2490244250 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20231116 | 151400 | 2490244250 | 5530 | 5540 | 5540 | 5530 | 1373 |
| 200 | 20231116 | 151300 | 2482642320 | 5540 | 5530 | 5540 | 5530 | 57 |
| 201 | 20231116 | 151200 | 2482327100 | 5530 | 5540 | 5550 | 5530 | 310 |
| 202 | 20231116 | 151100 | 2480610320 | 5540 | 5540 | 5540 | 5540 | 114 |
| 203 | 20231116 | 151000 | 2479978760 | 5530 | 5540 | 5540 | 5530 | 1802 |
| 204 | 20231116 | 150900 | 2469997070 | 5540 | 5550 | 5550 | 5540 | 15 |
| 205 | 20231116 | 150800 | 2469913950 | 5540 | 5550 | 5550 | 5540 | 929 |
| 206 | 20231116 | 150700 | 2464758010 | 5550 | 5540 | 5560 | 5540 | 112 |
| 207 | 20231116 | 150600 | 2464135470 | 5540 | 5540 | 5540 | 5540 | 13 |
| 208 | 20231116 | 150500 | 2464063450 | 5540 | 5550 | 5550 | 5540 | 207 |
| 209 | 20231116 | 150400 | 2462915400 | 5550 | 5560 | 5560 | 5550 | 235 |
| 210 | 20231116 | 150300 | 2461608850 | 5560 | 5560 | 5560 | 5560 | 281 |
| 211 | 20231116 | 150200 | 2460046490 | 5570 | 5570 | 5570 | 5570 | 20 |
| 212 | 20231116 | 150100 | 2459935090 | 5570 | 5570 | 5570 | 5570 | 145 |
| 213 | 20231116 | 150000 | 2459127440 | 5560 | 5560 | 5560 | 5560 | 151 |
| 214 | 20231116 | 145900 | 2458287880 | 5570 | 5570 | 5570 | 5560 | 527 |
| 215 | 20231116 | 145800 | 2455354490 | 5570 | 5570 | 5570 | 5570 | 390 |
| 216 | 20231116 | 145700 | 2453182190 | 5560 | 5560 | 5560 | 5560 | 954 |
| 217 | 20231116 | 145600 | 2447877950 | 5560 | 5550 | 5560 | 5550 | 1732 |
| 218 | 20231116 | 145500 | 2438265330 | 5550 | 5550 | 5550 | 5550 | 1 |
| 219 | 20231116 | 145400 | 2438259780 | 5550 | 5550 | 5550 | 5550 | 1 |
| 220 | 20231116 | 145300 | 2438254230 | 5540 | 5530 | 5540 | 5530 | 311 |
| 221 | 20231116 | 145200 | 2436531540 | 5540 | 5540 | 5540 | 5540 | 596 |
| 222 | 20231116 | 145100 | 2433229700 | 5530 | 5540 | 5540 | 5530 | 787 |
| 223 | 20231116 | 145000 | 2428872720 | 5540 | 5540 | 5540 | 5540 | 5 |
| 224 | 20231116 | 144900 | 2428845020 | 5540 | 5540 | 5540 | 5540 | 791 |
| 225 | 20231116 | 144800 | 2424462880 | 5540 | 5540 | 5550 | 5540 | 319 |
| 226 | 20231116 | 144700 | 2422695600 | 5540 | 5530 | 5550 | 5530 | 264 |
| 227 | 20231116 | 144600 | 2421234860 | 5550 | 5530 | 5550 | 5530 | 88 |
| 228 | 20231116 | 144500 | 2420747760 | 5530 | 5530 | 5540 | 5530 | 1869 |
| 229 | 20231116 | 144400 | 2410398190 | 5530 | 5530 | 5530 | 5520 | 1117 |
| 230 | 20231116 | 144300 | 2404221350 | 5540 | 5540 | 5540 | 5540 | 105 |
| 231 | 20231116 | 144200 | 2403639650 | 5540 | 5540 | 5540 | 5520 | 267 |
| 232 | 20231116 | 144100 | 2402163470 | 5530 | 5530 | 5540 | 5530 | 1171 |
| 233 | 20231116 | 144000 | 2395687740 | 5540 | 5540 | 5540 | 5540 | 86 |
| 234 | 20231116 | 143900 | 2395211300 | 5540 | 5530 | 5540 | 5530 | 64 |
| 235 | 20231116 | 143800 | 2394857320 | 5540 | 5550 | 5550 | 5540 | 1830 |
| 236 | 20231116 | 143700 | 2384718750 | 5550 | 5530 | 5550 | 5530 | 386 |
| 237 | 20231116 | 143600 | 2382581450 | 5550 | 5550 | 5550 | 5530 | 899 |
| 238 | 20231116 | 143500 | 2377592800 | 5540 | 5530 | 5540 | 5530 | 2071 |
| 239 | 20231116 | 143400 | 2366120170 | 5530 | 5520 | 5530 | 5510 | 429 |
| 240 | 20231116 | 143300 | 2363751500 | 5510 | 5530 | 5530 | 5510 | 4520 |
| 241 | 20231116 | 143200 | 2338804030 | 5530 | 5530 | 5530 | 5530 | 272 |
| 242 | 20231116 | 143100 | 2337299870 | 5520 | 5530 | 5530 | 5520 | 1025 |
| 243 | 20231116 | 143000 | 2331632770 | 5530 | 5530 | 5530 | 5520 | 1848 |
| 244 | 20231116 | 142900 | 2321414520 | 5520 | 5520 | 5520 | 5520 | 152 |
| 245 | 20231116 | 142800 | 2320575480 | 5540 | 5540 | 5540 | 5540 | 1 |
| 246 | 20231116 | 142700 | 2320569940 | 5540 | 5540 | 5540 | 5540 | 93 |
| 247 | 20231116 | 142600 | 2320054720 | 5520 | 5530 | 5540 | 5520 | 344 |
| 248 | 20231116 | 142500 | 2318155680 | 5530 | 5530 | 5530 | 5530 | 0 |
| 249 | 20231116 | 142400 | 2318155680 | 5530 | 5530 | 5530 | 5520 | 1680 |
| 250 | 20231116 | 142300 | 2308866420 | 5530 | 5530 | 5530 | 5530 | 1 |
| 251 | 20231116 | 142200 | 2308860890 | 5530 | 5540 | 5540 | 5510 | 2753 |
| 252 | 20231116 | 142100 | 2293656110 | 5540 | 5540 | 5540 | 5540 | 197 |
| 253 | 20231116 | 142000 | 2292564730 | 5540 | 5540 | 5540 | 5540 | 210 |
| 254 | 20231116 | 141900 | 2291401330 | 5540 | 5530 | 5540 | 5530 | 1818 |
| 255 | 20231116 | 141800 | 2281337160 | 5530 | 5530 | 5530 | 5530 | 20 |
| 256 | 20231116 | 141700 | 2281226560 | 5530 | 5530 | 5530 | 5530 | 380 |
| 257 | 20231116 | 141600 | 2279125160 | 5540 | 5540 | 5540 | 5540 | 1143 |
| 258 | 20231116 | 141500 | 2272792940 | 5530 | 5530 | 5540 | 5530 | 616 |
| 259 | 20231116 | 141400 | 2269385210 | 5540 | 5540 | 5550 | 5540 | 276 |
| 260 | 20231116 | 141300 | 2267856160 | 5540 | 5540 | 5540 | 5540 | 500 |
| 261 | 20231116 | 141200 | 2265086160 | 5540 | 5540 | 5540 | 5540 | 834 |
| 262 | 20231116 | 141100 | 2260465800 | 5530 | 5540 | 5540 | 5510 | 5397 |
| 263 | 20231116 | 141000 | 2230657080 | 5540 | 5550 | 5550 | 5540 | 301 |
| 264 | 20231116 | 140900 | 2228987540 | 5540 | 5530 | 5540 | 5530 | 2428 |
| 265 | 20231116 | 140800 | 2215542420 | 5540 | 5540 | 5540 | 5540 | 551 |
| 266 | 20231116 | 140700 | 2212489880 | 5540 | 5550 | 5550 | 5540 | 1117 |
| 267 | 20231116 | 140600 | 2206301680 | 5540 | 5540 | 5540 | 5540 | 1182 |
| 268 | 20231116 | 140500 | 2199753400 | 5550 | 5550 | 5550 | 5550 | 112 |
| 269 | 20231116 | 140400 | 2199131800 | 5550 | 5540 | 5550 | 5540 | 1578 |
| 270 | 20231116 | 140300 | 2190376900 | 5550 | 5540 | 5550 | 5540 | 4133 |
| 271 | 20231116 | 140200 | 2167479370 | 5540 | 5550 | 5550 | 5540 | 4395 |
| 272 | 20231116 | 140100 | 2143090750 | 5560 | 5550 | 5560 | 5550 | 444 |
| 273 | 20231116 | 140000 | 2140626110 | 5560 | 5560 | 5560 | 5550 | 59 |
| 274 | 20231116 | 135900 | 2140298590 | 5560 | 5560 | 5560 | 5560 | 399 |
| 275 | 20231116 | 135800 | 2138080150 | 5560 | 5580 | 5580 | 5560 | 172 |
| 276 | 20231116 | 135700 | 2137123810 | 5580 | 5570 | 5580 | 5560 | 2044 |
| 277 | 20231116 | 135600 | 2125758720 | 5580 | 5580 | 5580 | 5580 | 14 |
| 278 | 20231116 | 135500 | 2125680600 | 5580 | 5570 | 5580 | 5570 | 158 |
| 279 | 20231116 | 135400 | 2124800530 | 5570 | 5570 | 5570 | 5570 | 200 |
| 280 | 20231116 | 135300 | 2123686530 | 5580 | 5570 | 5580 | 5570 | 230 |
| 281 | 20231116 | 135200 | 2122405130 | 5580 | 5570 | 5580 | 5570 | 360 |
| 282 | 20231116 | 135100 | 2120396660 | 5580 | 5590 | 5590 | 5580 | 11 |
| 283 | 20231116 | 135000 | 2120335180 | 5580 | 5580 | 5580 | 5580 | 2499 |
| 284 | 20231116 | 134900 | 2106390760 | 5570 | 5570 | 5570 | 5570 | 278 |
| 285 | 20231116 | 134800 | 2104842300 | 5580 | 5580 | 5580 | 5580 | 0 |
| 286 | 20231116 | 134700 | 2104842300 | 5580 | 5580 | 5580 | 5580 | 5 |
| 287 | 20231116 | 134600 | 2104814400 | 5570 | 5570 | 5570 | 5570 | 253 |
| 288 | 20231116 | 134500 | 2103405190 | 5560 | 5560 | 5560 | 5560 | 1211 |
| 289 | 20231116 | 134400 | 2096672030 | 5560 | 5570 | 5570 | 5560 | 182 |
| 290 | 20231116 | 134300 | 2095660060 | 5570 | 5570 | 5570 | 5570 | 15 |
| 291 | 20231116 | 134200 | 2095576510 | 5580 | 5580 | 5580 | 5580 | 5 |
| 292 | 20231116 | 134100 | 2095548610 | 5570 | 5570 | 5570 | 5570 | 100 |
| 293 | 20231116 | 134000 | 2094991610 | 5570 | 5570 | 5570 | 5570 | 0 |
| 294 | 20231116 | 133900 | 2094991610 | 5570 | 5570 | 5570 | 5570 | 951 |
| 295 | 20231116 | 133800 | 2089694540 | 5550 | 5560 | 5560 | 5550 | 5000 |
| 296 | 20231116 | 133700 | 2061940420 | 5560 | 5570 | 5570 | 5560 | 105 |
| 297 | 20231116 | 133600 | 2061356570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 298 | 20231116 | 133500 | 2061356570 | 5570 | 5570 | 5570 | 5570 | 0 |
| 299 | 20231116 | 133400 | 2061356570 | 5570 | 5570 | 5570 | 5550 | 3885 |
| 300 | 20231116 | 133300 | 2039741330 | 5570 | 5580 | 5580 | 5570 | 959 |
| 301 | 20231116 | 133200 | 2034390990 | 5600 | 5590 | 5600 | 5590 | 20 |
| 302 | 20231116 | 133100 | 2034279100 | 5590 | 5590 | 5590 | 5590 | 152 |
| 303 | 20231116 | 133000 | 2033429420 | 5590 | 5580 | 5590 | 5580 | 988 |
| 304 | 20231116 | 132900 | 2027913880 | 5580 | 5590 | 5600 | 5580 | 270 |
| 305 | 20231116 | 132800 | 2026405260 | 5580 | 5580 | 5580 | 5580 | 743 |
| 306 | 20231116 | 132700 | 2022259320 | 5600 | 5600 | 5600 | 5600 | 5 |
| 307 | 20231116 | 132600 | 2022231320 | 5580 | 5590 | 5590 | 5580 | 780 |
| 308 | 20231116 | 132500 | 2017876610 | 5600 | 5600 | 5600 | 5600 | 5 |
| 309 | 20231116 | 132400 | 2017848610 | 5600 | 5600 | 5600 | 5600 | 0 |
| 310 | 20231116 | 132300 | 2017848610 | 5600 | 5600 | 5600 | 5600 | 1 |
| 311 | 20231116 | 132200 | 2017843010 | 5600 | 5600 | 5600 | 5600 | 5 |
| 312 | 20231116 | 132100 | 2017815010 | 5600 | 5600 | 5600 | 5600 | 1280 |
| 313 | 20231116 | 132000 | 2010647010 | 5590 | 5590 | 5590 | 5590 | 51 |
| 314 | 20231116 | 131900 | 2010361920 | 5590 | 5590 | 5600 | 5590 | 1318 |
| 315 | 20231116 | 131800 | 2002994120 | 5590 | 5600 | 5600 | 5590 | 72 |
| 316 | 20231116 | 131700 | 2002591620 | 5580 | 5580 | 5580 | 5580 | 1 |
| 317 | 20231116 | 131600 | 2002586040 | 5580 | 5600 | 5600 | 5580 | 912 |
| 318 | 20231116 | 131500 | 1997484960 | 5600 | 5600 | 5600 | 5600 | 3 |
| 319 | 20231116 | 131400 | 1997468160 | 5590 | 5580 | 5590 | 5580 | 1600 |
| 320 | 20231116 | 131300 | 1988538810 | 5580 | 5580 | 5580 | 5580 | 0 |
| 321 | 20231116 | 131200 | 1988538810 | 5580 | 5570 | 5580 | 5570 | 213 |
| 322 | 20231116 | 131100 | 1987351400 | 5580 | 5580 | 5580 | 5580 | 18 |
| 323 | 20231116 | 131000 | 1987250960 | 5570 | 5570 | 5570 | 5570 | 50 |
| 324 | 20231116 | 130900 | 1986972460 | 5580 | 5580 | 5580 | 5580 | 0 |
| 325 | 20231116 | 130800 | 1986972460 | 5580 | 5580 | 5580 | 5580 | 0 |
| 326 | 20231116 | 130700 | 1986972460 | 5580 | 5570 | 5580 | 5570 | 119 |
| 327 | 20231116 | 130600 | 1986309600 | 5570 | 5570 | 5570 | 5570 | 0 |
| 328 | 20231116 | 130500 | 1986309600 | 5570 | 5580 | 5580 | 5570 | 20 |
| 329 | 20231116 | 130400 | 1986198100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 330 | 20231116 | 130300 | 1986198100 | 5580 | 5580 | 5580 | 5580 | 101 |
| 331 | 20231116 | 130200 | 1985634520 | 5570 | 5570 | 5570 | 5570 | 200 |
| 332 | 20231116 | 130100 | 1984520520 | 5570 | 5570 | 5570 | 5570 | 67 |
| 333 | 20231116 | 130000 | 1984147330 | 5580 | 5580 | 5580 | 5580 | 2 |
| 334 | 20231116 | 125900 | 1984136170 | 5570 | 5570 | 5570 | 5570 | 993 |
| 335 | 20231116 | 125800 | 1978605160 | 5570 | 5570 | 5570 | 5570 | 33 |
| 336 | 20231116 | 125700 | 1978421350 | 5560 | 5560 | 5560 | 5560 | 269 |
| 337 | 20231116 | 125600 | 1976925710 | 5560 | 5560 | 5560 | 5560 | 87 |
| 338 | 20231116 | 125500 | 1976441990 | 5560 | 5560 | 5560 | 5560 | 200 |
| 339 | 20231116 | 125400 | 1975329990 | 5560 | 5550 | 5560 | 5550 | 536 |
| 340 | 20231116 | 125300 | 1972354930 | 5550 | 5560 | 5560 | 5550 | 1973 |
| 341 | 20231116 | 125200 | 1961404760 | 5560 | 5570 | 5570 | 5560 | 816 |
| 342 | 20231116 | 125100 | 1956867190 | 5570 | 5570 | 5570 | 5560 | 1790 |
| 343 | 20231116 | 125000 | 1946897400 | 5580 | 5580 | 5580 | 5580 | 9 |
| 344 | 20231116 | 124900 | 1946847180 | 5580 | 5580 | 5580 | 5580 | 2 |
| 345 | 20231116 | 124800 | 1946836020 | 5580 | 5580 | 5580 | 5580 | 0 |
| 346 | 20231116 | 124700 | 1946836020 | 5580 | 5580 | 5580 | 5580 | 1 |
| 347 | 20231116 | 124600 | 1946830440 | 5580 | 5580 | 5580 | 5580 | 21 |
| 348 | 20231116 | 124500 | 1946713260 | 5580 | 5580 | 5580 | 5580 | 0 |
| 349 | 20231116 | 124400 | 1946713260 | 5580 | 5570 | 5580 | 5570 | 2029 |
| 350 | 20231116 | 124300 | 1935391450 | 5580 | 5570 | 5580 | 5570 | 519 |
| 351 | 20231116 | 124200 | 1932500490 | 5560 | 5570 | 5570 | 5560 | 330 |
| 352 | 20231116 | 124100 | 1930664390 | 5560 | 5560 | 5560 | 5560 | 500 |
| 353 | 20231116 | 124000 | 1927884390 | 5560 | 5570 | 5570 | 5560 | 12 |
| 354 | 20231116 | 123900 | 1927817560 | 5570 | 5580 | 5580 | 5570 | 2245 |
| 355 | 20231116 | 123800 | 1915309910 | 5570 | 5560 | 5570 | 5560 | 1093 |
| 356 | 20231116 | 123700 | 1909223320 | 5570 | 5570 | 5570 | 5570 | 493 |
| 357 | 20231116 | 123600 | 1906477310 | 5570 | 5570 | 5570 | 5570 | 301 |
| 358 | 20231116 | 123500 | 1904800740 | 5570 | 5570 | 5570 | 5570 | 100 |
| 359 | 20231116 | 123400 | 1904243740 | 5570 | 5570 | 5570 | 5570 | 0 |
| 360 | 20231116 | 123300 | 1904243740 | 5570 | 5570 | 5570 | 5570 | 0 |
| 361 | 20231116 | 123200 | 1904243740 | 5570 | 5570 | 5570 | 5570 | 13 |
| 362 | 20231116 | 123100 | 1904171330 | 5570 | 5570 | 5570 | 5570 | 1071 |
| 363 | 20231116 | 123000 | 1898205860 | 5570 | 5560 | 5570 | 5560 | 512 |
| 364 | 20231116 | 122900 | 1895354250 | 5580 | 5570 | 5580 | 5560 | 2029 |
| 365 | 20231116 | 122800 | 1884037870 | 5570 | 5570 | 5570 | 5570 | 0 |
| 366 | 20231116 | 122700 | 1884037870 | 5570 | 5560 | 5570 | 5560 | 146 |
| 367 | 20231116 | 122600 | 1883225830 | 5560 | 5580 | 5580 | 5560 | 715 |
| 368 | 20231116 | 122500 | 1879250180 | 5570 | 5570 | 5570 | 5570 | 12 |
| 369 | 20231116 | 122400 | 1879183340 | 5570 | 5570 | 5570 | 5570 | 131 |
| 370 | 20231116 | 122300 | 1878453670 | 5570 | 5570 | 5570 | 5570 | 200 |
| 371 | 20231116 | 122200 | 1877339670 | 5560 | 5560 | 5560 | 5560 | 1464 |
| 372 | 20231116 | 122100 | 1869199830 | 5560 | 5550 | 5560 | 5550 | 1397 |
| 373 | 20231116 | 122000 | 1861446050 | 5550 | 5550 | 5550 | 5550 | 10 |
| 374 | 20231116 | 121900 | 1861390550 | 5560 | 5560 | 5560 | 5560 | 345 |
| 375 | 20231116 | 121800 | 1859472350 | 5560 | 5550 | 5560 | 5550 | 303 |
| 376 | 20231116 | 121700 | 1857790670 | 5560 | 5550 | 5560 | 5550 | 1540 |
| 377 | 20231116 | 121600 | 1849242650 | 5550 | 5540 | 5550 | 5540 | 919 |
| 378 | 20231116 | 121500 | 1844148030 | 5550 | 5570 | 5570 | 5550 | 7416 |
| 379 | 20231116 | 121400 | 1802960460 | 5570 | 5570 | 5570 | 5570 | 963 |
| 380 | 20231116 | 121300 | 1797596550 | 5570 | 5580 | 5580 | 5570 | 5717 |
| 381 | 20231116 | 121200 | 1765704110 | 5580 | 5590 | 5590 | 5580 | 440 |
| 382 | 20231116 | 121100 | 1763245910 | 5590 | 5580 | 5590 | 5580 | 435 |
| 383 | 20231116 | 121000 | 1760814330 | 5590 | 5590 | 5590 | 5590 | 61 |
| 384 | 20231116 | 120900 | 1760473340 | 5590 | 5590 | 5590 | 5590 | 1 |
| 385 | 20231116 | 120800 | 1760467750 | 5600 | 5600 | 5600 | 5600 | 15 |
| 386 | 20231116 | 120700 | 1760383750 | 5600 | 5590 | 5600 | 5590 | 89 |
| 387 | 20231116 | 120600 | 1759885450 | 5590 | 5590 | 5590 | 5590 | 10 |
| 388 | 20231116 | 120500 | 1759829550 | 5590 | 5600 | 5600 | 5590 | 990 |
| 389 | 20231116 | 120400 | 1754295280 | 5610 | 5610 | 5610 | 5610 | 0 |
| 390 | 20231116 | 120300 | 1754295280 | 5610 | 5590 | 5610 | 5590 | 3600 |
| 391 | 20231116 | 120200 | 1734114200 | 5600 | 5590 | 5600 | 5590 | 280 |
| 392 | 20231116 | 120100 | 1732548940 | 5610 | 5610 | 5610 | 5590 | 607 |
| 393 | 20231116 | 120000 | 1729143790 | 5600 | 5600 | 5600 | 5600 | 1223 |
| 394 | 20231116 | 115900 | 1722294990 | 5590 | 5590 | 5590 | 5590 | 156 |
| 395 | 20231116 | 115800 | 1721422950 | 5590 | 5600 | 5600 | 5590 | 1990 |
| 396 | 20231116 | 115700 | 1710293470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 397 | 20231116 | 115600 | 1710293470 | 5600 | 5600 | 5600 | 5600 | 138 |
| 398 | 20231116 | 115500 | 1709520670 | 5600 | 5600 | 5610 | 5600 | 111 |
| 399 | 20231116 | 115400 | 1708898070 | 5600 | 5600 | 5600 | 5600 | 190 |
| 400 | 20231116 | 115300 | 1707834070 | 5600 | 5610 | 5610 | 5600 | 307 |
| 401 | 20231116 | 115200 | 1706114270 | 5610 | 5610 | 5610 | 5600 | 1018 |
| 402 | 20231116 | 115100 | 1700413290 | 5600 | 5600 | 5600 | 5600 | 223 |
| 403 | 20231116 | 115000 | 1699164490 | 5610 | 5600 | 5610 | 5600 | 951 |
| 404 | 20231116 | 114900 | 1693838840 | 5610 | 5600 | 5610 | 5600 | 10 |
| 405 | 20231116 | 114800 | 1693782780 | 5600 | 5600 | 5600 | 5600 | 751 |
| 406 | 20231116 | 114700 | 1689577180 | 5590 | 5590 | 5590 | 5590 | 142 |
| 407 | 20231116 | 114600 | 1688783400 | 5600 | 5600 | 5600 | 5600 | 172 |
| 408 | 20231116 | 114500 | 1687820200 | 5580 | 5590 | 5590 | 5580 | 2 |
| 409 | 20231116 | 114400 | 1687809030 | 5600 | 5600 | 5600 | 5600 | 150 |
| 410 | 20231116 | 114300 | 1686969030 | 5600 | 5600 | 5600 | 5580 | 323 |
| 411 | 20231116 | 114200 | 1685162510 | 5600 | 5580 | 5600 | 5580 | 301 |
| 412 | 20231116 | 114100 | 1683482910 | 5580 | 5600 | 5600 | 5580 | 502 |
| 413 | 20231116 | 114000 | 1680681350 | 5580 | 5590 | 5590 | 5580 | 506 |
| 414 | 20231116 | 113900 | 1677854710 | 5590 | 5600 | 5600 | 5590 | 654 |
| 415 | 20231116 | 113800 | 1674195710 | 5600 | 5600 | 5600 | 5600 | 100 |
| 416 | 20231116 | 113700 | 1673635710 | 5600 | 5600 | 5600 | 5600 | 261 |
| 417 | 20231116 | 113600 | 1672174110 | 5600 | 5600 | 5600 | 5600 | 303 |
| 418 | 20231116 | 113500 | 1670477310 | 5610 | 5600 | 5610 | 5590 | 631 |
| 419 | 20231116 | 113400 | 1666943710 | 5600 | 5590 | 5600 | 5590 | 31 |
| 420 | 20231116 | 113300 | 1666770400 | 5590 | 5580 | 5590 | 5580 | 448 |
| 421 | 20231116 | 113200 | 1664266280 | 5580 | 5580 | 5580 | 5560 | 5601 |
| 422 | 20231116 | 113100 | 1633084200 | 5590 | 5590 | 5590 | 5590 | 0 |
| 423 | 20231116 | 113000 | 1633084200 | 5590 | 5600 | 5600 | 5590 | 374 |
| 424 | 20231116 | 112900 | 1630993370 | 5600 | 5610 | 5610 | 5600 | 706 |
| 425 | 20231116 | 112800 | 1627039750 | 5610 | 5620 | 5620 | 5610 | 795 |
| 426 | 20231116 | 112700 | 1622579790 | 5630 | 5630 | 5630 | 5610 | 4765 |
| 427 | 20231116 | 112600 | 1595768420 | 5630 | 5630 | 5640 | 5630 | 668 |
| 428 | 20231116 | 112500 | 1592007570 | 5630 | 5620 | 5630 | 5620 | 6 |
| 429 | 20231116 | 112400 | 1591973810 | 5620 | 5620 | 5620 | 5620 | 283 |
| 430 | 20231116 | 112300 | 1590383350 | 5620 | 5620 | 5620 | 5620 | 347 |
| 431 | 20231116 | 112200 | 1588433210 | 5620 | 5620 | 5620 | 5610 | 1832 |
| 432 | 20231116 | 112100 | 1578137700 | 5630 | 5630 | 5630 | 5630 | 80 |
| 433 | 20231116 | 112000 | 1577687300 | 5620 | 5620 | 5630 | 5620 | 2571 |
| 434 | 20231116 | 111900 | 1563238240 | 5620 | 5610 | 5620 | 5610 | 1402 |
| 435 | 20231116 | 111800 | 1555359020 | 5610 | 5610 | 5620 | 5610 | 232 |
| 436 | 20231116 | 111700 | 1554057400 | 5620 | 5620 | 5620 | 5620 | 9 |
| 437 | 20231116 | 111600 | 1554006820 | 5600 | 5610 | 5610 | 5600 | 3002 |
| 438 | 20231116 | 111500 | 1537194970 | 5610 | 5600 | 5610 | 5600 | 265 |
| 439 | 20231116 | 111400 | 1535710620 | 5600 | 5600 | 5600 | 5600 | 158 |
| 440 | 20231116 | 111300 | 1534825820 | 5610 | 5600 | 5610 | 5580 | 2670 |
| 441 | 20231116 | 111200 | 1519887830 | 5610 | 5590 | 5610 | 5590 | 433 |
| 442 | 20231116 | 111100 | 1517462700 | 5590 | 5600 | 5600 | 5580 | 1618 |
| 443 | 20231116 | 111000 | 1508408430 | 5580 | 5590 | 5600 | 5580 | 512 |
| 444 | 20231116 | 110900 | 1505548670 | 5590 | 5610 | 5610 | 5590 | 543 |
| 445 | 20231116 | 110800 | 1502512460 | 5590 | 5590 | 5600 | 5590 | 1052 |
| 446 | 20231116 | 110700 | 1496631260 | 5590 | 5620 | 5620 | 5590 | 5403 |
| 447 | 20231116 | 110600 | 1466375200 | 5620 | 5610 | 5620 | 5600 | 721 |
| 448 | 20231116 | 110500 | 1462331570 | 5600 | 5610 | 5610 | 5600 | 140 |
| 449 | 20231116 | 110400 | 1461547170 | 5610 | 5610 | 5610 | 5600 | 1115 |
| 450 | 20231116 | 110300 | 1455292190 | 5610 | 5610 | 5620 | 5610 | 2303 |
| 451 | 20231116 | 110200 | 1442371360 | 5620 | 5610 | 5620 | 5610 | 499 |
| 452 | 20231116 | 110100 | 1439571470 | 5610 | 5630 | 5630 | 5610 | 43 |
| 453 | 20231116 | 110000 | 1439329990 | 5630 | 5600 | 5630 | 5600 | 3640 |
| 454 | 20231116 | 105900 | 1418903770 | 5610 | 5600 | 5610 | 5600 | 4051 |
| 455 | 20231116 | 105800 | 1396192200 | 5620 | 5620 | 5620 | 5610 | 867 |
| 456 | 20231116 | 105700 | 1391321860 | 5610 | 5610 | 5610 | 5600 | 2063 |
| 457 | 20231116 | 105600 | 1379749220 | 5610 | 5610 | 5610 | 5610 | 442 |
| 458 | 20231116 | 105500 | 1377269600 | 5610 | 5620 | 5620 | 5610 | 2171 |
| 459 | 20231116 | 105400 | 1365077340 | 5640 | 5630 | 5640 | 5620 | 260 |
| 460 | 20231116 | 105300 | 1363614590 | 5620 | 5630 | 5630 | 5620 | 450 |
| 461 | 20231116 | 105200 | 1361085580 | 5640 | 5620 | 5640 | 5620 | 750 |
| 462 | 20231116 | 105100 | 1356864400 | 5630 | 5600 | 5630 | 5600 | 2487 |
| 463 | 20231116 | 105000 | 1342897210 | 5620 | 5640 | 5640 | 5570 | 11209 |
| 464 | 20231116 | 104900 | 1280032000 | 5640 | 5650 | 5650 | 5640 | 280 |
| 465 | 20231116 | 104800 | 1278452570 | 5650 | 5650 | 5660 | 5640 | 1890 |
| 466 | 20231116 | 104700 | 1267777850 | 5650 | 5660 | 5670 | 5650 | 3419 |
| 467 | 20231116 | 104600 | 1248449200 | 5650 | 5650 | 5670 | 5650 | 1073 |
| 468 | 20231116 | 104500 | 1242386730 | 5660 | 5670 | 5670 | 5660 | 1113 |
| 469 | 20231116 | 104400 | 1236077030 | 5650 | 5660 | 5670 | 5650 | 2325 |
| 470 | 20231116 | 104300 | 1222912640 | 5670 | 5660 | 5670 | 5650 | 2017 |
| 471 | 20231116 | 104200 | 1211503500 | 5650 | 5650 | 5660 | 5650 | 563 |
| 472 | 20231116 | 104100 | 1208321400 | 5650 | 5640 | 5650 | 5630 | 4898 |
| 473 | 20231116 | 104000 | 1180687510 | 5640 | 5650 | 5670 | 5640 | 2689 |
| 474 | 20231116 | 103900 | 1165502160 | 5650 | 5700 | 5700 | 5640 | 15370 |
| 475 | 20231116 | 103800 | 1078332170 | 5680 | 5720 | 5720 | 5680 | 7782 |
| 476 | 20231116 | 103700 | 1034035590 | 5710 | 5710 | 5720 | 5710 | 10313 |
| 477 | 20231116 | 103600 | 975137540 | 5710 | 5710 | 5710 | 5690 | 2881 |
| 478 | 20231116 | 103500 | 958714440 | 5710 | 5710 | 5710 | 5700 | 1660 |
| 479 | 20231116 | 103400 | 949241120 | 5700 | 5700 | 5710 | 5700 | 3556 |
| 480 | 20231116 | 103300 | 928958680 | 5700 | 5700 | 5710 | 5690 | 2093 |
| 481 | 20231116 | 103200 | 917027690 | 5700 | 5690 | 5700 | 5690 | 4161 |
| 482 | 20231116 | 103100 | 893312340 | 5700 | 5690 | 5710 | 5680 | 6714 |
| 483 | 20231116 | 103000 | 855054900 | 5680 | 5670 | 5690 | 5670 | 952 |
| 484 | 20231116 | 102900 | 849653470 | 5670 | 5700 | 5710 | 5660 | 8764 |
| 485 | 20231116 | 102800 | 799821800 | 5690 | 5680 | 5700 | 5680 | 5188 |
| 486 | 20231116 | 102700 | 770304170 | 5680 | 5670 | 5690 | 5670 | 13561 |
| 487 | 20231116 | 102600 | 693248290 | 5670 | 5660 | 5670 | 5650 | 2718 |
| 488 | 20231116 | 102500 | 677867320 | 5650 | 5670 | 5670 | 5650 | 1788 |
| 489 | 20231116 | 102400 | 667756370 | 5670 | 5670 | 5680 | 5660 | 5212 |
| 490 | 20231116 | 102300 | 638201840 | 5670 | 5650 | 5670 | 5650 | 3471 |
| 491 | 20231116 | 102200 | 618552600 | 5650 | 5640 | 5650 | 5640 | 1651 |
| 492 | 20231116 | 102100 | 609225480 | 5640 | 5660 | 5660 | 5640 | 4589 |
| 493 | 20231116 | 102000 | 583293500 | 5660 | 5650 | 5660 | 5650 | 7743 |
| 494 | 20231116 | 101900 | 539543580 | 5650 | 5650 | 5650 | 5640 | 498 |
| 495 | 20231116 | 101800 | 536732450 | 5640 | 5600 | 5640 | 5600 | 12962 |
| 496 | 20231116 | 101700 | 463714040 | 5600 | 5610 | 5610 | 5600 | 501 |
| 497 | 20231116 | 101600 | 460907940 | 5610 | 5610 | 5610 | 5600 | 268 |
| 498 | 20231116 | 101500 | 459404550 | 5610 | 5600 | 5620 | 5590 | 2915 |
| 499 | 20231116 | 101400 | 443089720 | 5620 | 5610 | 5620 | 5600 | 4921 |
| 500 | 20231116 | 101300 | 415473160 | 5610 | 5590 | 5620 | 5590 | 6743 |
| 501 | 20231116 | 101200 | 377687420 | 5600 | 5600 | 5610 | 5590 | 6985 |
| 502 | 20231116 | 101100 | 338598490 | 5610 | 5610 | 5630 | 5600 | 2020 |
| 503 | 20231116 | 101000 | 327265910 | 5620 | 5630 | 5630 | 5610 | 1855 |
| 504 | 20231116 | 100900 | 316834700 | 5630 | 5620 | 5640 | 5620 | 7529 |
| 505 | 20231116 | 100800 | 274434360 | 5630 | 5600 | 5630 | 5600 | 4170 |
| 506 | 20231116 | 100700 | 251013030 | 5600 | 5640 | 5640 | 5600 | 5797 |
| 507 | 20231116 | 100600 | 218458740 | 5640 | 5620 | 5640 | 5620 | 2788 |
| 508 | 20231116 | 100500 | 202750950 | 5620 | 5630 | 5640 | 5620 | 5939 |
| 509 | 20231116 | 100400 | 169308200 | 5620 | 5600 | 5660 | 5600 | 7920 |
| 510 | 20231116 | 100300 | 124847570 | 5580 | 5560 | 5590 | 5550 | 5291 |
| 511 | 20231116 | 100200 | 95412000 | 5560 | 5560 | 5570 | 5550 | 4111 |
| 512 | 20231116 | 100100 | 72560710 | 5590 | 5590 | 5590 | 5560 | 557 |
| 513 | 20231116 | 100000 | 69452600 | 5580 | 5600 | 5610 | 5570 | 12418 |