28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 32218 |
| 3 | 20231116 | 185900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20231116 | 185800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20231116 | 185700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20231116 | 185600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20231116 | 185500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20231116 | 185400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20231116 | 185300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20231116 | 185200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20231116 | 185100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20231116 | 185000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20231116 | 184900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20231116 | 184800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20231116 | 184700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20231116 | 184600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20231116 | 184500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20231116 | 184400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20231116 | 184300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20231116 | 184200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20231116 | 184100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20231116 | 184000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20231116 | 183900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20231116 | 183800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20231116 | 183700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20231116 | 183600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20231116 | 183500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20231116 | 183400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20231116 | 183300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20231116 | 183200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20231116 | 183100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20231116 | 183000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 32218 |
| 33 | 20231116 | 182900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20231116 | 182800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20231116 | 182700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20231116 | 182600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20231116 | 182500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20231116 | 182400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20231116 | 182300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20231116 | 182200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20231116 | 182100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20231116 | 182000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20231116 | 181900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20231116 | 181800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20231116 | 181700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20231116 | 181600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20231116 | 181500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20231116 | 181400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20231116 | 181300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20231116 | 181200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20231116 | 181100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20231116 | 181000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20231116 | 180900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20231116 | 180800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20231116 | 180700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20231116 | 180600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20231116 | 180500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20231116 | 180400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20231116 | 180300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20231116 | 180200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20231116 | 180100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20231116 | 180000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 32218 |
| 63 | 20231116 | 175900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20231116 | 175800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20231116 | 175700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20231116 | 175600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20231116 | 175500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20231116 | 175400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20231116 | 175300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20231116 | 175200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20231116 | 175100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20231116 | 175000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20231116 | 174900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20231116 | 174800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20231116 | 174700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20231116 | 174600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20231116 | 174500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20231116 | 174400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20231116 | 174300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20231116 | 174200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20231116 | 174100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20231116 | 174000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20231116 | 173900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20231116 | 173800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20231116 | 173700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20231116 | 173600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20231116 | 173500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20231116 | 173400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20231116 | 173300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20231116 | 173200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20231116 | 173100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20231116 | 173000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 32218 |
| 93 | 20231116 | 172900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20231116 | 172800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20231116 | 172700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20231116 | 172600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20231116 | 172500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20231116 | 172400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20231116 | 172300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20231116 | 172200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20231116 | 172100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20231116 | 172000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20231116 | 171900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20231116 | 171800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20231116 | 171700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20231116 | 171600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20231116 | 171500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20231116 | 171400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20231116 | 171300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20231116 | 171200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20231116 | 171100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20231116 | 171000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20231116 | 170900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20231116 | 170800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20231116 | 170700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20231116 | 170600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20231116 | 170500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20231116 | 170400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20231116 | 170300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20231116 | 170200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20231116 | 170100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20231116 | 170000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 32218 |
| 123 | 20231116 | 165900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20231116 | 165800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20231116 | 165700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20231116 | 165600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20231116 | 165500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20231116 | 165400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20231116 | 165300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20231116 | 165200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20231116 | 165100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20231116 | 165000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20231116 | 164900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20231116 | 164800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20231116 | 164700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20231116 | 164600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20231116 | 164500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20231116 | 164400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20231116 | 164300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20231116 | 164200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20231116 | 164100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20231116 | 164000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20231116 | 163900 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20231116 | 163800 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20231116 | 163700 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20231116 | 163600 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20231116 | 163500 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20231116 | 163400 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20231116 | 163300 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20231116 | 163200 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20231116 | 163100 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20231116 | 163000 | 62709252730 | 5530 | 5530 | 5530 | 5530 | 64436 |
| 153 | 20231116 | 162900 | 62531087190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20231116 | 162800 | 62531087190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20231116 | 162700 | 62531087190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20231116 | 162600 | 62531087190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20231116 | 162500 | 62531087190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20231116 | 162400 | 62531087190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20231116 | 162300 | 62531087190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20231116 | 162200 | 62531087190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20231116 | 162100 | 62531087190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20231116 | 162000 | 62531087190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20231116 | 161900 | 62531087190 | 5480 | 5480 | 5490 | 5470 | 22190 |
| 164 | 20231116 | 161800 | 62409593110 | 5480 | 5490 | 5500 | 5480 | 13120 |
| 165 | 20231116 | 161700 | 62337595700 | 5490 | 5500 | 5510 | 5490 | 8379 |
| 166 | 20231116 | 161600 | 62291561640 | 5500 | 5500 | 5510 | 5490 | 17759 |
| 167 | 20231116 | 161500 | 62193882630 | 5500 | 5510 | 5510 | 5500 | 8253 |
| 168 | 20231116 | 161400 | 62148475200 | 5510 | 5510 | 5510 | 5500 | 13606 |
| 169 | 20231116 | 161300 | 62073547710 | 5510 | 5520 | 5520 | 5510 | 14050 |
| 170 | 20231116 | 161200 | 61996029010 | 5520 | 5530 | 5540 | 5520 | 17379 |
| 171 | 20231116 | 161100 | 61899984140 | 5530 | 5540 | 5540 | 5530 | 1872 |
| 172 | 20231116 | 161000 | 61889624910 | 5540 | 5550 | 5550 | 5540 | 3050 |
| 173 | 20231116 | 160900 | 61872725360 | 5540 | 5540 | 5550 | 5540 | 4858 |
| 174 | 20231116 | 160800 | 61845809220 | 5550 | 5550 | 5550 | 5540 | 1251 |
| 175 | 20231116 | 160700 | 61838871810 | 5550 | 5550 | 5550 | 5540 | 4477 |
| 176 | 20231116 | 160600 | 61814066840 | 5550 | 5550 | 5550 | 5540 | 4154 |
| 177 | 20231116 | 160500 | 61791049860 | 5540 | 5550 | 5550 | 5540 | 1695 |
| 178 | 20231116 | 160400 | 61781650910 | 5550 | 5560 | 5560 | 5530 | 9877 |
| 179 | 20231116 | 160300 | 61726872930 | 5560 | 5560 | 5560 | 5550 | 2340 |
| 180 | 20231116 | 160200 | 61713870310 | 5560 | 5560 | 5560 | 5550 | 1497 |
| 181 | 20231116 | 160100 | 61705553800 | 5550 | 5560 | 5560 | 5550 | 1514 |
| 182 | 20231116 | 160000 | 61697149830 | 5560 | 5560 | 5560 | 5550 | 10267 |
| 183 | 20231116 | 155900 | 61640164960 | 5560 | 5550 | 5560 | 5540 | 4083 |
| 184 | 20231116 | 155800 | 61617497960 | 5550 | 5550 | 5550 | 5540 | 5804 |
| 185 | 20231116 | 155700 | 61585292810 | 5540 | 5540 | 5540 | 5530 | 1652 |
| 186 | 20231116 | 155600 | 61576141450 | 5530 | 5540 | 5550 | 5530 | 5152 |
| 187 | 20231116 | 155500 | 61547602140 | 5540 | 5550 | 5550 | 5540 | 1278 |
| 188 | 20231116 | 155400 | 61540510870 | 5550 | 5560 | 5560 | 5550 | 7332 |
| 189 | 20231116 | 155300 | 61499817910 | 5560 | 5560 | 5560 | 5550 | 2373 |
| 190 | 20231116 | 155200 | 61486632910 | 5560 | 5550 | 5560 | 5550 | 688 |
| 191 | 20231116 | 155100 | 61482813810 | 5560 | 5550 | 5560 | 5550 | 1821 |
| 192 | 20231116 | 155000 | 61472706950 | 5550 | 5550 | 5550 | 5540 | 1422 |
| 193 | 20231116 | 154900 | 61464814860 | 5550 | 5540 | 5550 | 5530 | 1979 |
| 194 | 20231116 | 154800 | 61453854980 | 5530 | 5520 | 5540 | 5520 | 2337 |
| 195 | 20231116 | 154700 | 61440931070 | 5530 | 5520 | 5530 | 5520 | 7205 |
| 196 | 20231116 | 154600 | 61401133790 | 5530 | 5540 | 5540 | 5520 | 5042 |
| 197 | 20231116 | 154500 | 61373252810 | 5540 | 5540 | 5540 | 5530 | 1226 |
| 198 | 20231116 | 154400 | 61366463210 | 5530 | 5530 | 5540 | 5530 | 1003 |
| 199 | 20231116 | 154300 | 61360915530 | 5530 | 5550 | 5550 | 5520 | 10249 |
| 200 | 20231116 | 154200 | 61304224680 | 5550 | 5540 | 5550 | 5540 | 1228 |
| 201 | 20231116 | 154100 | 61297417730 | 5540 | 5530 | 5540 | 5530 | 1552 |
| 202 | 20231116 | 154000 | 61288819810 | 5530 | 5540 | 5540 | 5530 | 570 |
| 203 | 20231116 | 153900 | 61285666660 | 5540 | 5540 | 5540 | 5530 | 2162 |
| 204 | 20231116 | 153800 | 61273695190 | 5530 | 5540 | 5540 | 5530 | 1020 |
| 205 | 20231116 | 153700 | 61268053860 | 5530 | 5530 | 5540 | 5530 | 2027 |
| 206 | 20231116 | 153600 | 61256833250 | 5540 | 5530 | 5540 | 5530 | 2975 |
| 207 | 20231116 | 153500 | 61240379090 | 5530 | 5530 | 5530 | 5520 | 3396 |
| 208 | 20231116 | 153400 | 61221600640 | 5520 | 5540 | 5550 | 5520 | 7970 |
| 209 | 20231116 | 153300 | 61177511390 | 5530 | 5540 | 5550 | 5530 | 7428 |
| 210 | 20231116 | 153200 | 61136402150 | 5550 | 5550 | 5550 | 5540 | 1471 |
| 211 | 20231116 | 153100 | 61128249040 | 5550 | 5540 | 5550 | 5540 | 1784 |
| 212 | 20231116 | 153000 | 61118351430 | 5550 | 5540 | 5550 | 5530 | 2640 |
| 213 | 20231116 | 152900 | 61103731270 | 5540 | 5540 | 5540 | 5530 | 5955 |
| 214 | 20231116 | 152800 | 61070748000 | 5540 | 5540 | 5540 | 5530 | 6636 |
| 215 | 20231116 | 152700 | 61034010950 | 5530 | 5560 | 5560 | 5530 | 7474 |
| 216 | 20231116 | 152600 | 60992581360 | 5560 | 5560 | 5560 | 5550 | 1389 |
| 217 | 20231116 | 152500 | 60984869650 | 5560 | 5550 | 5560 | 5550 | 3509 |
| 218 | 20231116 | 152400 | 60965391700 | 5560 | 5550 | 5560 | 5550 | 4336 |
| 219 | 20231116 | 152300 | 60941322290 | 5550 | 5570 | 5570 | 5550 | 3909 |
| 220 | 20231116 | 152200 | 60919577540 | 5570 | 5570 | 5570 | 5560 | 2789 |
| 221 | 20231116 | 152100 | 60904045850 | 5560 | 5560 | 5570 | 5560 | 3061 |
| 222 | 20231116 | 152000 | 60887006820 | 5550 | 5560 | 5560 | 5550 | 4895 |
| 223 | 20231116 | 151900 | 60859823050 | 5560 | 5560 | 5570 | 5560 | 11638 |
| 224 | 20231116 | 151800 | 60795115720 | 5560 | 5560 | 5570 | 5550 | 11255 |
| 225 | 20231116 | 151700 | 60732561030 | 5550 | 5560 | 5570 | 5550 | 5989 |
| 226 | 20231116 | 151600 | 60699288580 | 5570 | 5570 | 5580 | 5560 | 5598 |
| 227 | 20231116 | 151500 | 60668136740 | 5580 | 5570 | 5580 | 5570 | 4403 |
| 228 | 20231116 | 151400 | 60643601630 | 5580 | 5560 | 5580 | 5560 | 3540 |
| 229 | 20231116 | 151300 | 60623883930 | 5560 | 5580 | 5580 | 5550 | 7488 |
| 230 | 20231116 | 151200 | 60582214030 | 5580 | 5570 | 5580 | 5570 | 3012 |
| 231 | 20231116 | 151100 | 60565432720 | 5570 | 5580 | 5580 | 5550 | 7014 |
| 232 | 20231116 | 151000 | 60526385960 | 5580 | 5590 | 5600 | 5580 | 7607 |
| 233 | 20231116 | 150900 | 60483883230 | 5590 | 5590 | 5600 | 5580 | 14344 |
| 234 | 20231116 | 150800 | 60403729160 | 5590 | 5600 | 5600 | 5580 | 19183 |
| 235 | 20231116 | 150700 | 60296429820 | 5590 | 5560 | 5600 | 5560 | 34704 |
| 236 | 20231116 | 150600 | 60102540340 | 5580 | 5540 | 5580 | 5540 | 36858 |
| 237 | 20231116 | 150500 | 59897748610 | 5540 | 5540 | 5540 | 5530 | 2756 |
| 238 | 20231116 | 150400 | 59882494290 | 5530 | 5540 | 5540 | 5530 | 3031 |
| 239 | 20231116 | 150300 | 59865705620 | 5540 | 5540 | 5540 | 5530 | 2650 |
| 240 | 20231116 | 150200 | 59851042860 | 5530 | 5540 | 5550 | 5530 | 4833 |
| 241 | 20231116 | 150100 | 59824264830 | 5540 | 5550 | 5550 | 5540 | 3662 |
| 242 | 20231116 | 150000 | 59803960450 | 5550 | 5550 | 5560 | 5550 | 7026 |
| 243 | 20231116 | 145900 | 59764964550 | 5550 | 5530 | 5560 | 5530 | 8066 |
| 244 | 20231116 | 145800 | 59720202470 | 5540 | 5540 | 5540 | 5530 | 6670 |
| 245 | 20231116 | 145700 | 59683253270 | 5530 | 5540 | 5540 | 5530 | 911 |
| 246 | 20231116 | 145600 | 59678206430 | 5530 | 5540 | 5550 | 5530 | 3197 |
| 247 | 20231116 | 145500 | 59660520090 | 5540 | 5550 | 5550 | 5530 | 5571 |
| 248 | 20231116 | 145400 | 59629668640 | 5550 | 5550 | 5550 | 5540 | 8085 |
| 249 | 20231116 | 145300 | 59584816380 | 5540 | 5550 | 5550 | 5530 | 4467 |
| 250 | 20231116 | 145200 | 59560075660 | 5540 | 5520 | 5550 | 5510 | 3788 |
| 251 | 20231116 | 145100 | 59539109540 | 5530 | 5520 | 5530 | 5520 | 6278 |
| 252 | 20231116 | 145000 | 59504427760 | 5520 | 5520 | 5530 | 5520 | 891 |
| 253 | 20231116 | 144900 | 59499507410 | 5520 | 5510 | 5530 | 5510 | 4351 |
| 254 | 20231116 | 144800 | 59475486860 | 5510 | 5520 | 5540 | 5500 | 22691 |
| 255 | 20231116 | 144700 | 59350419450 | 5510 | 5550 | 5550 | 5510 | 11740 |
| 256 | 20231116 | 144600 | 59285594730 | 5540 | 5550 | 5560 | 5540 | 4622 |
| 257 | 20231116 | 144500 | 59259959360 | 5560 | 5560 | 5560 | 5540 | 3086 |
| 258 | 20231116 | 144400 | 59242827890 | 5560 | 5560 | 5570 | 5550 | 2343 |
| 259 | 20231116 | 144300 | 59229780310 | 5550 | 5540 | 5550 | 5520 | 31334 |
| 260 | 20231116 | 144200 | 59056450830 | 5540 | 5550 | 5560 | 5530 | 4402 |
| 261 | 20231116 | 144100 | 59032047320 | 5550 | 5560 | 5590 | 5540 | 3052 |
| 262 | 20231116 | 144000 | 59015047920 | 5520 | 5550 | 5580 | 5520 | 16446 |
| 263 | 20231116 | 143900 | 58923835800 | 5550 | 5540 | 5570 | 5540 | 3562 |
| 264 | 20231116 | 143800 | 58904037130 | 5550 | 5550 | 5560 | 5540 | 11232 |
| 265 | 20231116 | 143700 | 58841712350 | 5550 | 5540 | 5560 | 5530 | 4224 |
| 266 | 20231116 | 143600 | 58818276850 | 5540 | 5580 | 5580 | 5530 | 18009 |
| 267 | 20231116 | 143500 | 58718074400 | 5580 | 5590 | 5590 | 5580 | 11620 |
| 268 | 20231116 | 143400 | 58653180430 | 5590 | 5590 | 5600 | 5570 | 8252 |
| 269 | 20231116 | 143300 | 58607112720 | 5590 | 5570 | 5610 | 5570 | 36396 |
| 270 | 20231116 | 143200 | 58403332800 | 5580 | 5590 | 5600 | 5570 | 31296 |
| 271 | 20231116 | 143100 | 58228628270 | 5590 | 5550 | 5590 | 5550 | 18157 |
| 272 | 20231116 | 143000 | 58127363410 | 5550 | 5540 | 5570 | 5540 | 23441 |
| 273 | 20231116 | 142900 | 57997118360 | 5550 | 5530 | 5550 | 5530 | 4912 |
| 274 | 20231116 | 142800 | 57969900850 | 5530 | 5530 | 5540 | 5520 | 3397 |
| 275 | 20231116 | 142700 | 57951113270 | 5530 | 5530 | 5530 | 5520 | 2154 |
| 276 | 20231116 | 142600 | 57939209950 | 5530 | 5520 | 5530 | 5520 | 6264 |
| 277 | 20231116 | 142500 | 57904608500 | 5520 | 5530 | 5530 | 5520 | 6833 |
| 278 | 20231116 | 142400 | 57866824120 | 5530 | 5490 | 5530 | 5490 | 17925 |
| 279 | 20231116 | 142300 | 57768104080 | 5490 | 5490 | 5500 | 5490 | 6204 |
| 280 | 20231116 | 142200 | 57734041730 | 5490 | 5490 | 5500 | 5490 | 4179 |
| 281 | 20231116 | 142100 | 57711098450 | 5490 | 5490 | 5490 | 5480 | 6627 |
| 282 | 20231116 | 142000 | 57674762320 | 5490 | 5480 | 5490 | 5470 | 4267 |
| 283 | 20231116 | 141900 | 57651393580 | 5480 | 5490 | 5490 | 5470 | 10402 |
| 284 | 20231116 | 141800 | 57594375730 | 5490 | 5490 | 5510 | 5480 | 10684 |
| 285 | 20231116 | 141700 | 57535784050 | 5490 | 5500 | 5510 | 5480 | 45990 |
| 286 | 20231116 | 141600 | 57283355500 | 5510 | 5510 | 5510 | 5500 | 6718 |
| 287 | 20231116 | 141500 | 57246390810 | 5510 | 5510 | 5520 | 5490 | 23931 |
| 288 | 20231116 | 141400 | 57114830460 | 5510 | 5510 | 5520 | 5500 | 8442 |
| 289 | 20231116 | 141300 | 57068332570 | 5520 | 5510 | 5520 | 5500 | 3203 |
| 290 | 20231116 | 141200 | 57050680810 | 5510 | 5510 | 5510 | 5500 | 2575 |
| 291 | 20231116 | 141100 | 57036494640 | 5510 | 5520 | 5520 | 5500 | 2026 |
| 292 | 20231116 | 141000 | 57025338050 | 5510 | 5520 | 5520 | 5500 | 2669 |
| 293 | 20231116 | 140900 | 57010620490 | 5520 | 5520 | 5520 | 5510 | 3546 |
| 294 | 20231116 | 140800 | 56991078830 | 5520 | 5500 | 5520 | 5500 | 1522 |
| 295 | 20231116 | 140700 | 56982692790 | 5510 | 5500 | 5510 | 5490 | 3189 |
| 296 | 20231116 | 140600 | 56965163270 | 5510 | 5510 | 5510 | 5490 | 17508 |
| 297 | 20231116 | 140500 | 56868872880 | 5500 | 5520 | 5520 | 5500 | 8194 |
| 298 | 20231116 | 140400 | 56823717740 | 5520 | 5510 | 5520 | 5510 | 3046 |
| 299 | 20231116 | 140300 | 56806930240 | 5520 | 5530 | 5530 | 5510 | 6320 |
| 300 | 20231116 | 140200 | 56772043520 | 5520 | 5520 | 5530 | 5520 | 4140 |
| 301 | 20231116 | 140100 | 56749153600 | 5520 | 5520 | 5530 | 5520 | 1189 |
| 302 | 20231116 | 140000 | 56742589070 | 5520 | 5530 | 5530 | 5520 | 2410 |
| 303 | 20231116 | 135900 | 56729282710 | 5520 | 5510 | 5520 | 5510 | 3745 |
| 304 | 20231116 | 135800 | 56708633650 | 5510 | 5500 | 5520 | 5500 | 13051 |
| 305 | 20231116 | 135700 | 56636729730 | 5500 | 5500 | 5510 | 5490 | 6107 |
| 306 | 20231116 | 135600 | 56603148610 | 5500 | 5500 | 5510 | 5490 | 6906 |
| 307 | 20231116 | 135500 | 56565165630 | 5500 | 5500 | 5500 | 5490 | 2381 |
| 308 | 20231116 | 135400 | 56552070200 | 5500 | 5500 | 5510 | 5490 | 5322 |
| 309 | 20231116 | 135300 | 56522811520 | 5510 | 5500 | 5510 | 5490 | 8581 |
| 310 | 20231116 | 135200 | 56475615950 | 5500 | 5500 | 5500 | 5480 | 19316 |
| 311 | 20231116 | 135100 | 56369608380 | 5500 | 5520 | 5530 | 5500 | 10345 |
| 312 | 20231116 | 135000 | 56312553310 | 5520 | 5530 | 5540 | 5520 | 11528 |
| 313 | 20231116 | 134900 | 56248826050 | 5520 | 5500 | 5530 | 5500 | 10294 |
| 314 | 20231116 | 134800 | 56192004820 | 5510 | 5490 | 5510 | 5490 | 4105 |
| 315 | 20231116 | 134700 | 56169424900 | 5490 | 5490 | 5500 | 5490 | 7906 |
| 316 | 20231116 | 134600 | 56125993350 | 5480 | 5490 | 5490 | 5480 | 8098 |
| 317 | 20231116 | 134500 | 56081595260 | 5480 | 5490 | 5500 | 5470 | 19683 |
| 318 | 20231116 | 134400 | 55973732720 | 5500 | 5500 | 5500 | 5490 | 1409 |
| 319 | 20231116 | 134300 | 55965994830 | 5490 | 5490 | 5500 | 5480 | 5921 |
| 320 | 20231116 | 134200 | 55933523350 | 5480 | 5490 | 5490 | 5480 | 16268 |
| 321 | 20231116 | 134100 | 55844305480 | 5490 | 5510 | 5510 | 5470 | 24525 |
| 322 | 20231116 | 134000 | 55709737070 | 5510 | 5510 | 5520 | 5500 | 5746 |
| 323 | 20231116 | 133900 | 55678114680 | 5520 | 5510 | 5520 | 5510 | 3793 |
| 324 | 20231116 | 133800 | 55657213140 | 5510 | 5530 | 5530 | 5510 | 3184 |
| 325 | 20231116 | 133700 | 55639621550 | 5530 | 5530 | 5530 | 5520 | 3349 |
| 326 | 20231116 | 133600 | 55621125280 | 5530 | 5540 | 5540 | 5530 | 3375 |
| 327 | 20231116 | 133500 | 55602461180 | 5530 | 5540 | 5540 | 5530 | 10465 |
| 328 | 20231116 | 133400 | 55544521910 | 5540 | 5530 | 5540 | 5520 | 2226 |
| 329 | 20231116 | 133300 | 55532213860 | 5530 | 5540 | 5540 | 5520 | 5897 |
| 330 | 20231116 | 133200 | 55499614460 | 5530 | 5530 | 5540 | 5530 | 2203 |
| 331 | 20231116 | 133100 | 55487427480 | 5530 | 5520 | 5530 | 5520 | 3003 |
| 332 | 20231116 | 133000 | 55470832120 | 5520 | 5530 | 5540 | 5520 | 4806 |
| 333 | 20231116 | 132900 | 55444253540 | 5530 | 5520 | 5530 | 5510 | 4318 |
| 334 | 20231116 | 132800 | 55420410260 | 5520 | 5510 | 5520 | 5500 | 2913 |
| 335 | 20231116 | 132700 | 55404359910 | 5510 | 5510 | 5520 | 5500 | 4191 |
| 336 | 20231116 | 132600 | 55381300810 | 5520 | 5500 | 5520 | 5500 | 640 |
| 337 | 20231116 | 132500 | 55377774530 | 5510 | 5500 | 5510 | 5490 | 3831 |
| 338 | 20231116 | 132400 | 55356709970 | 5500 | 5480 | 5500 | 5470 | 20783 |
| 339 | 20231116 | 132300 | 55242750130 | 5480 | 5510 | 5510 | 5480 | 21595 |
| 340 | 20231116 | 132200 | 55124086710 | 5510 | 5510 | 5520 | 5500 | 8380 |
| 341 | 20231116 | 132100 | 55077933720 | 5520 | 5530 | 5530 | 5510 | 6041 |
| 342 | 20231116 | 132000 | 55044618650 | 5520 | 5540 | 5540 | 5520 | 2690 |
| 343 | 20231116 | 131900 | 55029742730 | 5540 | 5530 | 5540 | 5530 | 2879 |
| 344 | 20231116 | 131800 | 55013803420 | 5530 | 5530 | 5530 | 5520 | 4056 |
| 345 | 20231116 | 131700 | 54991378490 | 5530 | 5520 | 5530 | 5520 | 5286 |
| 346 | 20231116 | 131600 | 54962173220 | 5520 | 5520 | 5530 | 5520 | 3726 |
| 347 | 20231116 | 131500 | 54941603370 | 5520 | 5510 | 5520 | 5500 | 5960 |
| 348 | 20231116 | 131400 | 54908764880 | 5510 | 5530 | 5530 | 5510 | 12460 |
| 349 | 20231116 | 131300 | 54840010610 | 5520 | 5530 | 5530 | 5520 | 6540 |
| 350 | 20231116 | 131200 | 54803845230 | 5530 | 5540 | 5540 | 5530 | 2817 |
| 351 | 20231116 | 131100 | 54788259180 | 5540 | 5530 | 5540 | 5530 | 11021 |
| 352 | 20231116 | 131000 | 54727284000 | 5530 | 5530 | 5540 | 5530 | 2429 |
| 353 | 20231116 | 130900 | 54713845070 | 5530 | 5530 | 5550 | 5530 | 5415 |
| 354 | 20231116 | 130800 | 54683857840 | 5530 | 5540 | 5540 | 5520 | 7361 |
| 355 | 20231116 | 130700 | 54643140270 | 5530 | 5540 | 5550 | 5530 | 5897 |
| 356 | 20231116 | 130600 | 54610504080 | 5540 | 5550 | 5550 | 5530 | 7381 |
| 357 | 20231116 | 130500 | 54569607580 | 5540 | 5530 | 5550 | 5520 | 7252 |
| 358 | 20231116 | 130400 | 54529441400 | 5530 | 5530 | 5540 | 5520 | 9291 |
| 359 | 20231116 | 130300 | 54478083420 | 5530 | 5520 | 5540 | 5510 | 12750 |
| 360 | 20231116 | 130200 | 54407670370 | 5520 | 5530 | 5540 | 5520 | 9294 |
| 361 | 20231116 | 130100 | 54356300160 | 5530 | 5540 | 5550 | 5530 | 10019 |
| 362 | 20231116 | 130000 | 54300812940 | 5530 | 5550 | 5560 | 5530 | 26321 |
| 363 | 20231116 | 125900 | 54154904240 | 5550 | 5530 | 5560 | 5520 | 27303 |
| 364 | 20231116 | 125800 | 54003656450 | 5530 | 5520 | 5560 | 5500 | 44834 |
| 365 | 20231116 | 125700 | 53755197490 | 5510 | 5510 | 5550 | 5500 | 40053 |
| 366 | 20231116 | 125600 | 53533823700 | 5520 | 5500 | 5520 | 5480 | 15144 |
| 367 | 20231116 | 125500 | 53450496940 | 5480 | 5490 | 5500 | 5470 | 14790 |
| 368 | 20231116 | 125400 | 53369433660 | 5480 | 5490 | 5490 | 5470 | 3316 |
| 369 | 20231116 | 125300 | 53351262990 | 5490 | 5490 | 5500 | 5470 | 12240 |
| 370 | 20231116 | 125200 | 53284119900 | 5490 | 5470 | 5490 | 5460 | 11598 |
| 371 | 20231116 | 125100 | 53220567390 | 5470 | 5470 | 5480 | 5440 | 34755 |
| 372 | 20231116 | 125000 | 53030975080 | 5480 | 5480 | 5480 | 5470 | 13166 |
| 373 | 20231116 | 124900 | 52958893840 | 5480 | 5470 | 5480 | 5460 | 12503 |
| 374 | 20231116 | 124800 | 52890467950 | 5470 | 5450 | 5490 | 5450 | 11436 |
| 375 | 20231116 | 124700 | 52828067460 | 5470 | 5480 | 5490 | 5450 | 17174 |
| 376 | 20231116 | 124600 | 52734268610 | 5480 | 5510 | 5510 | 5480 | 10654 |
| 377 | 20231116 | 124500 | 52675734790 | 5510 | 5510 | 5520 | 5500 | 9378 |
| 378 | 20231116 | 124400 | 52624073350 | 5510 | 5500 | 5520 | 5490 | 13886 |
| 379 | 20231116 | 124300 | 52547585160 | 5500 | 5470 | 5520 | 5460 | 23510 |
| 380 | 20231116 | 124200 | 52418232950 | 5480 | 5460 | 5480 | 5450 | 54143 |
| 381 | 20231116 | 124100 | 52122954630 | 5460 | 5480 | 5490 | 5460 | 23680 |
| 382 | 20231116 | 124000 | 51993546060 | 5480 | 5490 | 5490 | 5470 | 26069 |
| 383 | 20231116 | 123900 | 51850824480 | 5490 | 5520 | 5520 | 5480 | 30192 |
| 384 | 20231116 | 123800 | 51684776080 | 5520 | 5500 | 5520 | 5500 | 7397 |
| 385 | 20231116 | 123700 | 51644025980 | 5510 | 5530 | 5530 | 5500 | 22590 |
| 386 | 20231116 | 123600 | 51519571580 | 5520 | 5560 | 5570 | 5520 | 31256 |
| 387 | 20231116 | 123500 | 51346235460 | 5560 | 5530 | 5570 | 5530 | 12040 |
| 388 | 20231116 | 123400 | 51279363650 | 5550 | 5560 | 5570 | 5510 | 15367 |
| 389 | 20231116 | 123300 | 51194259280 | 5560 | 5510 | 5580 | 5510 | 24725 |
| 390 | 20231116 | 123200 | 51057161090 | 5520 | 5490 | 5520 | 5480 | 18878 |
| 391 | 20231116 | 123100 | 50953370060 | 5490 | 5490 | 5510 | 5480 | 19091 |
| 392 | 20231116 | 123000 | 50848490540 | 5490 | 5490 | 5500 | 5490 | 12249 |
| 393 | 20231116 | 122900 | 50781173580 | 5490 | 5500 | 5500 | 5480 | 23567 |
| 394 | 20231116 | 122800 | 50651812630 | 5490 | 5540 | 5540 | 5480 | 35832 |
| 395 | 20231116 | 122700 | 50454784790 | 5530 | 5540 | 5550 | 5530 | 12471 |
| 396 | 20231116 | 122600 | 50385692420 | 5550 | 5560 | 5560 | 5530 | 12476 |
| 397 | 20231116 | 122500 | 50316526040 | 5550 | 5570 | 5580 | 5550 | 25486 |
| 398 | 20231116 | 122400 | 50174686240 | 5580 | 5530 | 5580 | 5530 | 43694 |
| 399 | 20231116 | 122300 | 49931772390 | 5530 | 5470 | 5540 | 5470 | 60149 |
| 400 | 20231116 | 122200 | 49601197510 | 5470 | 5570 | 5570 | 5470 | 127942 |
| 401 | 20231116 | 122100 | 48894601480 | 5560 | 5580 | 5590 | 5560 | 25729 |
| 402 | 20231116 | 122000 | 48751333680 | 5590 | 5640 | 5640 | 5570 | 28493 |
| 403 | 20231116 | 121900 | 48591591630 | 5630 | 5590 | 5630 | 5590 | 21884 |
| 404 | 20231116 | 121800 | 48468863600 | 5580 | 5570 | 5600 | 5560 | 22309 |
| 405 | 20231116 | 121700 | 48344396620 | 5570 | 5560 | 5580 | 5550 | 35255 |
| 406 | 20231116 | 121600 | 48148361350 | 5560 | 5600 | 5600 | 5560 | 42202 |
| 407 | 20231116 | 121500 | 47912944200 | 5590 | 5620 | 5620 | 5580 | 44761 |
| 408 | 20231116 | 121400 | 47662343620 | 5610 | 5620 | 5630 | 5610 | 18482 |
| 409 | 20231116 | 121300 | 47558540220 | 5620 | 5610 | 5630 | 5600 | 35086 |
| 410 | 20231116 | 121200 | 47361701960 | 5610 | 5640 | 5640 | 5600 | 104548 |
| 411 | 20231116 | 121100 | 46774570470 | 5640 | 5660 | 5660 | 5640 | 43811 |
| 412 | 20231116 | 121000 | 46527061460 | 5650 | 5680 | 5680 | 5650 | 75925 |
| 413 | 20231116 | 120900 | 46096754560 | 5680 | 5690 | 5700 | 5670 | 16381 |
| 414 | 20231116 | 120800 | 46003718470 | 5690 | 5690 | 5690 | 5680 | 7599 |
| 415 | 20231116 | 120700 | 45960521790 | 5690 | 5690 | 5690 | 5680 | 4880 |
| 416 | 20231116 | 120600 | 45932759300 | 5690 | 5680 | 5700 | 5670 | 16626 |
| 417 | 20231116 | 120500 | 45838314950 | 5680 | 5680 | 5710 | 5680 | 18114 |
| 418 | 20231116 | 120400 | 45735088400 | 5680 | 5660 | 5680 | 5650 | 21925 |
| 419 | 20231116 | 120300 | 45611011250 | 5650 | 5720 | 5720 | 5650 | 47437 |
| 420 | 20231116 | 120200 | 45341786340 | 5720 | 5700 | 5720 | 5690 | 20698 |
| 421 | 20231116 | 120100 | 45223669540 | 5700 | 5710 | 5720 | 5690 | 13622 |
| 422 | 20231116 | 120000 | 45145981240 | 5710 | 5720 | 5730 | 5710 | 5745 |
| 423 | 20231116 | 115900 | 45113137870 | 5720 | 5680 | 5720 | 5670 | 19044 |
| 424 | 20231116 | 115800 | 45004944150 | 5690 | 5710 | 5720 | 5680 | 26705 |
| 425 | 20231116 | 115700 | 44852930960 | 5710 | 5750 | 5750 | 5710 | 27163 |
| 426 | 20231116 | 115600 | 44697158970 | 5740 | 5750 | 5750 | 5730 | 19132 |
| 427 | 20231116 | 115500 | 44587309130 | 5740 | 5700 | 5750 | 5690 | 23407 |
| 428 | 20231116 | 115400 | 44453195310 | 5700 | 5690 | 5700 | 5680 | 20789 |
| 429 | 20231116 | 115300 | 44334961250 | 5690 | 5690 | 5690 | 5670 | 37024 |
| 430 | 20231116 | 115200 | 44124727700 | 5690 | 5720 | 5720 | 5680 | 55787 |
| 431 | 20231116 | 115100 | 43806611950 | 5710 | 5670 | 5730 | 5670 | 54891 |
| 432 | 20231116 | 115000 | 43493750930 | 5680 | 5770 | 5770 | 5650 | 166559 |
| 433 | 20231116 | 114900 | 42543780830 | 5770 | 5790 | 5800 | 5740 | 33414 |
| 434 | 20231116 | 114800 | 42351261720 | 5790 | 5790 | 5810 | 5770 | 27385 |
| 435 | 20231116 | 114700 | 42192829820 | 5780 | 5830 | 5840 | 5750 | 62890 |
| 436 | 20231116 | 114600 | 41828430100 | 5830 | 5790 | 5840 | 5760 | 61516 |
| 437 | 20231116 | 114500 | 41470877690 | 5790 | 5890 | 5900 | 5710 | 194038 |
| 438 | 20231116 | 114400 | 40346884900 | 5890 | 5760 | 5890 | 5740 | 142517 |
| 439 | 20231116 | 114300 | 39516709960 | 5760 | 5760 | 5770 | 5740 | 76839 |
| 440 | 20231116 | 114200 | 39074926080 | 5760 | 5800 | 5800 | 5750 | 70205 |
| 441 | 20231116 | 114100 | 38669919640 | 5800 | 5810 | 5810 | 5770 | 63439 |
| 442 | 20231116 | 114000 | 38302665860 | 5810 | 5800 | 5830 | 5790 | 42971 |
| 443 | 20231116 | 113900 | 38053041990 | 5800 | 5800 | 5840 | 5780 | 71885 |
| 444 | 20231116 | 113800 | 37635318560 | 5800 | 5820 | 5850 | 5780 | 72189 |
| 445 | 20231116 | 113700 | 37216360660 | 5820 | 5920 | 5930 | 5760 | 242401 |
| 446 | 20231116 | 113600 | 35803708130 | 5920 | 5890 | 5920 | 5850 | 259844 |
| 447 | 20231116 | 113500 | 34275488050 | 5900 | 5750 | 5900 | 5700 | 284980 |
| 448 | 20231116 | 113400 | 32615293740 | 5730 | 5690 | 5750 | 5680 | 106880 |
| 449 | 20231116 | 113300 | 32005831360 | 5700 | 5680 | 5700 | 5670 | 38367 |
| 450 | 20231116 | 113200 | 31787414820 | 5680 | 5650 | 5690 | 5630 | 26456 |
| 451 | 20231116 | 113100 | 31637648620 | 5640 | 5650 | 5650 | 5610 | 79103 |
| 452 | 20231116 | 113000 | 31192251180 | 5650 | 5690 | 5700 | 5650 | 52107 |
| 453 | 20231116 | 112900 | 30897092780 | 5690 | 5700 | 5730 | 5670 | 62635 |
| 454 | 20231116 | 112800 | 30539536850 | 5680 | 5660 | 5710 | 5650 | 48427 |
| 455 | 20231116 | 112700 | 30264578480 | 5660 | 5660 | 5690 | 5650 | 32262 |
| 456 | 20231116 | 112600 | 30081694200 | 5660 | 5710 | 5720 | 5650 | 57480 |
| 457 | 20231116 | 112500 | 29754868670 | 5710 | 5750 | 5770 | 5650 | 97129 |
| 458 | 20231116 | 112400 | 29200059210 | 5750 | 5640 | 5750 | 5630 | 122056 |
| 459 | 20231116 | 112300 | 28505011870 | 5630 | 5620 | 5660 | 5610 | 55197 |
| 460 | 20231116 | 112200 | 28194107580 | 5630 | 5580 | 5640 | 5560 | 59663 |
| 461 | 20231116 | 112100 | 27859704700 | 5570 | 5660 | 5670 | 5540 | 149133 |
| 462 | 20231116 | 112000 | 27026638700 | 5670 | 5650 | 5690 | 5640 | 57053 |
| 463 | 20231116 | 111900 | 26703432810 | 5650 | 5690 | 5730 | 5610 | 123100 |
| 464 | 20231116 | 111800 | 26004833520 | 5680 | 5780 | 5780 | 5660 | 151247 |
| 465 | 20231116 | 111700 | 25140574290 | 5770 | 5770 | 5810 | 5730 | 95853 |
| 466 | 20231116 | 111600 | 24587586840 | 5760 | 5770 | 5820 | 5700 | 260435 |
| 467 | 20231116 | 111500 | 23082186590 | 5770 | 5640 | 5780 | 5630 | 277156 |
| 468 | 20231116 | 111400 | 21494908900 | 5630 | 5810 | 5830 | 5590 | 339051 |
| 469 | 20231116 | 111300 | 19561699110 | 5810 | 5910 | 5940 | 5800 | 286522 |
| 470 | 20231116 | 111200 | 17880955900 | 5900 | 6040 | 6040 | 5870 | 308290 |
| 471 | 20231116 | 111100 | 16048446550 | 6040 | 5900 | 6110 | 5870 | 1113376 |
| 472 | 20231116 | 111000 | 9396687700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 473 | 20231116 | 110900 | 9396687700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 474 | 20231116 | 110800 | 9396687700 | 5700 | 5220 | 5700 | 5210 | 545346 |
| 475 | 20231116 | 110700 | 6397483670 | 5230 | 5200 | 5300 | 5170 | 159213 |
| 476 | 20231116 | 110600 | 5564384070 | 5210 | 5230 | 5340 | 5080 | 126387 |
| 477 | 20231116 | 110500 | 4905080230 | 5230 | 5010 | 5260 | 5000 | 72392 |
| 478 | 20231116 | 110400 | 4533848420 | 5000 | 5010 | 5010 | 5000 | 2346 |
| 479 | 20231116 | 110300 | 4522102360 | 5010 | 5000 | 5010 | 4995 | 3847 |
| 480 | 20231116 | 110200 | 4502836000 | 5000 | 5010 | 5020 | 5000 | 6328 |
| 481 | 20231116 | 110100 | 4471161370 | 5010 | 5020 | 5050 | 5010 | 18392 |
| 482 | 20231116 | 110000 | 4378613220 | 5020 | 5020 | 5020 | 5010 | 3190 |
| 483 | 20231116 | 105900 | 4362599930 | 5020 | 5000 | 5020 | 5000 | 1978 |
| 484 | 20231116 | 105800 | 4352683660 | 4995 | 4990 | 5010 | 4990 | 7091 |
| 485 | 20231116 | 105700 | 4317244430 | 4985 | 4990 | 5000 | 4975 | 13778 |
| 486 | 20231116 | 105600 | 4248521205 | 4995 | 4980 | 4995 | 4960 | 24183 |
| 487 | 20231116 | 105500 | 4128313710 | 4970 | 4985 | 4990 | 4960 | 54713 |
| 488 | 20231116 | 105400 | 3856325445 | 4980 | 5000 | 5010 | 4980 | 57490 |
| 489 | 20231116 | 105300 | 3569173550 | 5000 | 5020 | 5030 | 5000 | 68217 |
| 490 | 20231116 | 105200 | 3227873640 | 5010 | 5020 | 5030 | 5010 | 9829 |
| 491 | 20231116 | 105100 | 3178580140 | 5020 | 5030 | 5030 | 5010 | 10149 |
| 492 | 20231116 | 105000 | 3127635610 | 5030 | 5040 | 5040 | 5020 | 2925 |
| 493 | 20231116 | 104900 | 3112934690 | 5020 | 5030 | 5040 | 5020 | 7919 |
| 494 | 20231116 | 104800 | 3073121810 | 5040 | 5030 | 5040 | 5030 | 21517 |
| 495 | 20231116 | 104700 | 2964785130 | 5030 | 5040 | 5040 | 5030 | 1191 |
| 496 | 20231116 | 104600 | 2958785380 | 5040 | 5050 | 5050 | 5030 | 5937 |
| 497 | 20231116 | 104500 | 2928900700 | 5040 | 5040 | 5040 | 5030 | 4780 |
| 498 | 20231116 | 104400 | 2904834000 | 5040 | 5050 | 5050 | 5030 | 1324 |
| 499 | 20231116 | 104300 | 2898161110 | 5050 | 5030 | 5050 | 5020 | 5372 |
| 500 | 20231116 | 104200 | 2871139560 | 5030 | 5020 | 5030 | 5010 | 5781 |
| 501 | 20231116 | 104100 | 2842127090 | 5020 | 5040 | 5040 | 5020 | 15681 |
| 502 | 20231116 | 104000 | 2763371600 | 5030 | 5030 | 5050 | 5030 | 12715 |
| 503 | 20231116 | 103900 | 2699328110 | 5030 | 5030 | 5050 | 5020 | 7949 |
| 504 | 20231116 | 103800 | 2659328640 | 5030 | 5030 | 5040 | 5020 | 11318 |
| 505 | 20231116 | 103700 | 2602391930 | 5030 | 5060 | 5060 | 5030 | 42661 |
| 506 | 20231116 | 103600 | 2387044050 | 5060 | 5070 | 5080 | 5060 | 7036 |
| 507 | 20231116 | 103500 | 2351418770 | 5070 | 5070 | 5070 | 5060 | 6619 |
| 508 | 20231116 | 103400 | 2317906040 | 5070 | 5060 | 5070 | 5050 | 3616 |
| 509 | 20231116 | 103300 | 2299618920 | 5060 | 5070 | 5080 | 5060 | 5503 |
| 510 | 20231116 | 103200 | 2271773630 | 5060 | 5080 | 5090 | 5060 | 5399 |
| 511 | 20231116 | 103100 | 2244405260 | 5080 | 5060 | 5080 | 5060 | 4222 |
| 512 | 20231116 | 103000 | 2223012900 | 5070 | 5060 | 5070 | 5060 | 6429 |
| 513 | 20231116 | 102900 | 2190466410 | 5060 | 5080 | 5080 | 5060 | 13584 |
| 514 | 20231116 | 102800 | 2121588730 | 5080 | 5080 | 5090 | 5070 | 3147 |
| 515 | 20231116 | 102700 | 2105606960 | 5080 | 5080 | 5090 | 5070 | 5844 |
| 516 | 20231116 | 102600 | 2075907020 | 5080 | 5070 | 5080 | 5070 | 8091 |
| 517 | 20231116 | 102500 | 2034822220 | 5080 | 5080 | 5080 | 5060 | 12577 |
| 518 | 20231116 | 102400 | 1971091840 | 5080 | 5070 | 5080 | 5060 | 4913 |
| 519 | 20231116 | 102300 | 1946193140 | 5070 | 5060 | 5070 | 5060 | 2721 |
| 520 | 20231116 | 102200 | 1932423520 | 5060 | 5060 | 5070 | 5050 | 3948 |
| 521 | 20231116 | 102100 | 1912445420 | 5060 | 5050 | 5070 | 5050 | 14504 |
| 522 | 20231116 | 102000 | 1839116500 | 5050 | 5080 | 5080 | 5050 | 43070 |
| 523 | 20231116 | 101900 | 1621206250 | 5080 | 5080 | 5090 | 5070 | 6550 |
| 524 | 20231116 | 101800 | 1587936800 | 5090 | 5080 | 5090 | 5080 | 4713 |
| 525 | 20231116 | 101700 | 1563989480 | 5080 | 5080 | 5090 | 5070 | 1662 |
| 526 | 20231116 | 101600 | 1555548100 | 5080 | 5090 | 5090 | 5080 | 4059 |
| 527 | 20231116 | 101500 | 1534926750 | 5090 | 5080 | 5090 | 5080 | 1117 |
| 528 | 20231116 | 101400 | 1529250980 | 5070 | 5080 | 5090 | 5070 | 4405 |
| 529 | 20231116 | 101300 | 1506885180 | 5090 | 5080 | 5100 | 5070 | 3555 |
| 530 | 20231116 | 101200 | 1488843450 | 5100 | 5070 | 5100 | 5070 | 8868 |
| 531 | 20231116 | 101100 | 1443830610 | 5060 | 5070 | 5100 | 5060 | 20126 |
| 532 | 20231116 | 101000 | 1341900970 | 5070 | 5090 | 5100 | 5060 | 40503 |
| 533 | 20231116 | 100900 | 1136505350 | 5090 | 5110 | 5120 | 5080 | 22675 |
| 534 | 20231116 | 100800 | 1020929550 | 5110 | 5100 | 5120 | 5100 | 6521 |
| 535 | 20231116 | 100700 | 987627420 | 5100 | 5120 | 5120 | 5090 | 18968 |
| 536 | 20231116 | 100600 | 890875750 | 5120 | 5130 | 5140 | 5120 | 5884 |
| 537 | 20231116 | 100500 | 860741030 | 5140 | 5100 | 5140 | 5090 | 7414 |
| 538 | 20231116 | 100400 | 822897820 | 5090 | 5080 | 5100 | 5070 | 42087 |
| 539 | 20231116 | 100300 | 608878710 | 5100 | 5120 | 5140 | 5080 | 36142 |
| 540 | 20231116 | 100200 | 424398840 | 5150 | 5150 | 5170 | 5110 | 27429 |
| 541 | 20231116 | 100100 | 283500830 | 5160 | 5140 | 5170 | 5120 | 19125 |
| 542 | 20231116 | 100000 | 185162140 | 5140 | 5190 | 5190 | 5140 | 34730 |