27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 50948 |
| 3 | 20231116 | 185500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20231116 | 185400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20231116 | 185300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20231116 | 185200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20231116 | 185100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20231116 | 185000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20231116 | 184900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20231116 | 184800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20231116 | 184700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20231116 | 184600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20231116 | 184500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20231116 | 184400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20231116 | 184300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20231116 | 184200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20231116 | 184100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20231116 | 184000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20231116 | 183900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20231116 | 183800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20231116 | 183700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20231116 | 183600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20231116 | 183500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20231116 | 183400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20231116 | 183300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20231116 | 183200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20231116 | 183100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20231116 | 183000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20231116 | 182900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20231116 | 182800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20231116 | 182700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20231116 | 182600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 50948 |
| 33 | 20231116 | 182500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20231116 | 182400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20231116 | 182300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20231116 | 182200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20231116 | 182100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20231116 | 182000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20231116 | 181900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20231116 | 181800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20231116 | 181700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20231116 | 181600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20231116 | 181500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20231116 | 181400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20231116 | 181300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20231116 | 181200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20231116 | 181100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20231116 | 181000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20231116 | 180900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20231116 | 180800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20231116 | 180700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20231116 | 180600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20231116 | 180500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20231116 | 180400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20231116 | 180300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20231116 | 180200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20231116 | 180100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20231116 | 180000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20231116 | 175900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20231116 | 175800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20231116 | 175700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20231116 | 175600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 50948 |
| 63 | 20231116 | 175500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20231116 | 175400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20231116 | 175300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20231116 | 175200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20231116 | 175100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20231116 | 175000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20231116 | 174900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20231116 | 174800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20231116 | 174700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20231116 | 174600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20231116 | 174500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20231116 | 174400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20231116 | 174300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20231116 | 174200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20231116 | 174100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20231116 | 174000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20231116 | 173900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20231116 | 173800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20231116 | 173700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20231116 | 173600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20231116 | 173500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20231116 | 173400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20231116 | 173300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20231116 | 173200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20231116 | 173100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20231116 | 173000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20231116 | 172900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20231116 | 172800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20231116 | 172700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20231116 | 172600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 50948 |
| 93 | 20231116 | 172500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20231116 | 172400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20231116 | 172300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20231116 | 172200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20231116 | 172100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20231116 | 172000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20231116 | 171900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20231116 | 171800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20231116 | 171700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20231116 | 171600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20231116 | 171500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20231116 | 171400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20231116 | 171300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20231116 | 171200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20231116 | 171100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20231116 | 171000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20231116 | 170900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20231116 | 170800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20231116 | 170700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20231116 | 170600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20231116 | 170500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20231116 | 170400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20231116 | 170300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20231116 | 170200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20231116 | 170100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20231116 | 170000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20231116 | 165900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20231116 | 165800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20231116 | 165700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20231116 | 165600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 50948 |
| 123 | 20231116 | 165500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20231116 | 165400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20231116 | 165300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20231116 | 165200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20231116 | 165100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20231116 | 165000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20231116 | 164900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20231116 | 164800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20231116 | 164700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20231116 | 164600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20231116 | 164500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20231116 | 164400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20231116 | 164300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20231116 | 164200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20231116 | 164100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20231116 | 164000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20231116 | 163900 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20231116 | 163800 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20231116 | 163700 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20231116 | 163600 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20231116 | 163500 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20231116 | 163400 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20231116 | 163300 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20231116 | 163200 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20231116 | 163100 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20231116 | 163000 | 6540793200 | 2350 | 2350 | 2350 | 2350 | 50948 |
| 149 | 20231116 | 162900 | 6421065400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20231116 | 162800 | 6421065400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20231116 | 162700 | 6421065400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20231116 | 162600 | 6421065400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 153 | 20231116 | 162500 | 6421065400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20231116 | 162400 | 6421065400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20231116 | 162300 | 6421065400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20231116 | 162200 | 6421065400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20231116 | 162100 | 6421065400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20231116 | 162000 | 6421065400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20231116 | 161900 | 6421065400 | 2350 | 2350 | 2360 | 2350 | 9316 |
| 160 | 20231116 | 161800 | 6399145925 | 2355 | 2365 | 2365 | 2350 | 10223 |
| 161 | 20231116 | 161700 | 6375045035 | 2365 | 2360 | 2365 | 2350 | 21810 |
| 162 | 20231116 | 161600 | 6323683515 | 2360 | 2360 | 2360 | 2350 | 12004 |
| 163 | 20231116 | 161500 | 6295394295 | 2360 | 2360 | 2365 | 2350 | 12566 |
| 164 | 20231116 | 161400 | 6265774135 | 2360 | 2350 | 2370 | 2345 | 10018 |
| 165 | 20231116 | 161300 | 6242204615 | 2350 | 2370 | 2380 | 2335 | 39323 |
| 166 | 20231116 | 161200 | 6149477400 | 2375 | 2335 | 2380 | 2335 | 67055 |
| 167 | 20231116 | 161100 | 5991437620 | 2340 | 2335 | 2340 | 2325 | 7881 |
| 168 | 20231116 | 161000 | 5973059105 | 2330 | 2325 | 2335 | 2325 | 7553 |
| 169 | 20231116 | 160900 | 5955468270 | 2325 | 2330 | 2330 | 2320 | 3147 |
| 170 | 20231116 | 160800 | 5948154490 | 2330 | 2325 | 2330 | 2320 | 11436 |
| 171 | 20231116 | 160700 | 5921572025 | 2325 | 2330 | 2330 | 2320 | 9311 |
| 172 | 20231116 | 160600 | 5899925460 | 2330 | 2315 | 2330 | 2315 | 12128 |
| 173 | 20231116 | 160500 | 5871755040 | 2315 | 2330 | 2340 | 2315 | 19261 |
| 174 | 20231116 | 160400 | 5827055975 | 2330 | 2330 | 2345 | 2320 | 63054 |
| 175 | 20231116 | 160300 | 5679763915 | 2330 | 2305 | 2330 | 2300 | 15330 |
| 176 | 20231116 | 160200 | 5644241685 | 2305 | 2315 | 2315 | 2300 | 9775 |
| 177 | 20231116 | 160100 | 5621707910 | 2315 | 2300 | 2315 | 2300 | 6690 |
| 178 | 20231116 | 160000 | 5606248645 | 2305 | 2300 | 2310 | 2295 | 13712 |
| 179 | 20231116 | 155900 | 5574672445 | 2305 | 2300 | 2305 | 2295 | 15677 |
| 180 | 20231116 | 155800 | 5538619845 | 2305 | 2290 | 2305 | 2285 | 23614 |
| 181 | 20231116 | 155700 | 5484505045 | 2290 | 2305 | 2305 | 2290 | 16047 |
| 182 | 20231116 | 155600 | 5447675125 | 2295 | 2315 | 2315 | 2295 | 22921 |
| 183 | 20231116 | 155500 | 5394828330 | 2315 | 2290 | 2315 | 2285 | 38555 |
| 184 | 20231116 | 155400 | 5306161975 | 2295 | 2255 | 2320 | 2255 | 53175 |
| 185 | 20231116 | 155300 | 5184095065 | 2240 | 2240 | 2280 | 2235 | 36060 |
| 186 | 20231116 | 155200 | 5102938180 | 2240 | 2235 | 2245 | 2235 | 9850 |
| 187 | 20231116 | 155100 | 5080876650 | 2235 | 2230 | 2235 | 2230 | 1436 |
| 188 | 20231116 | 155000 | 5077669690 | 2235 | 2230 | 2235 | 2230 | 3052 |
| 189 | 20231116 | 154900 | 5070862260 | 2225 | 2225 | 2230 | 2220 | 3921 |
| 190 | 20231116 | 154800 | 5062138315 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20231116 | 154700 | 5062138315 | 2225 | 2225 | 2225 | 2225 | 61 |
| 192 | 20231116 | 154600 | 5062002590 | 2220 | 2225 | 2225 | 2220 | 193 |
| 193 | 20231116 | 154500 | 5061573970 | 2220 | 2220 | 2220 | 2220 | 7426 |
| 194 | 20231116 | 154400 | 5045088250 | 2220 | 2220 | 2220 | 2220 | 5261 |
| 195 | 20231116 | 154300 | 5033408830 | 2220 | 2220 | 2220 | 2220 | 6537 |
| 196 | 20231116 | 154200 | 5018896690 | 2220 | 2220 | 2220 | 2215 | 2230 |
| 197 | 20231116 | 154100 | 5013955280 | 2220 | 2215 | 2220 | 2215 | 1350 |
| 198 | 20231116 | 154000 | 5010964430 | 2210 | 2210 | 2215 | 2210 | 541 |
| 199 | 20231116 | 153900 | 5009767570 | 2215 | 2210 | 2215 | 2210 | 61 |
| 200 | 20231116 | 153800 | 5009632520 | 2210 | 2205 | 2210 | 2205 | 1250 |
| 201 | 20231116 | 153700 | 5006875020 | 2215 | 2215 | 2215 | 2215 | 215 |
| 202 | 20231116 | 153600 | 5006398795 | 2215 | 2210 | 2215 | 2210 | 62 |
| 203 | 20231116 | 153500 | 5006261765 | 2205 | 2210 | 2210 | 2205 | 2140 |
| 204 | 20231116 | 153400 | 5001540020 | 2210 | 2210 | 2210 | 2210 | 232 |
| 205 | 20231116 | 153300 | 5001027300 | 2210 | 2215 | 2215 | 2210 | 53 |
| 206 | 20231116 | 153200 | 5000910070 | 2210 | 2210 | 2215 | 2210 | 1057 |
| 207 | 20231116 | 153100 | 4998571520 | 2210 | 2210 | 2210 | 2210 | 550 |
| 208 | 20231116 | 153000 | 4997356020 | 2210 | 2210 | 2210 | 2205 | 559 |
| 209 | 20231116 | 152900 | 4996123355 | 2200 | 2205 | 2210 | 2200 | 1499 |
| 210 | 20231116 | 152800 | 4992820705 | 2205 | 2210 | 2210 | 2205 | 1682 |
| 211 | 20231116 | 152700 | 4989104545 | 2205 | 2205 | 2205 | 2200 | 1435 |
| 212 | 20231116 | 152600 | 4985945425 | 2205 | 2205 | 2205 | 2200 | 685 |
| 213 | 20231116 | 152500 | 4984435545 | 2200 | 2200 | 2200 | 2200 | 1337 |
| 214 | 20231116 | 152400 | 4981494145 | 2200 | 2200 | 2200 | 2195 | 490 |
| 215 | 20231116 | 152300 | 4980416890 | 2195 | 2200 | 2200 | 2190 | 6551 |
| 216 | 20231116 | 152200 | 4966033365 | 2200 | 2205 | 2205 | 2200 | 4959 |
| 217 | 20231116 | 152100 | 4955123345 | 2210 | 2195 | 2210 | 2195 | 1748 |
| 218 | 20231116 | 152000 | 4951278920 | 2195 | 2210 | 2210 | 2195 | 498 |
| 219 | 20231116 | 151900 | 4950182035 | 2200 | 2210 | 2210 | 2195 | 5719 |
| 220 | 20231116 | 151800 | 4937613435 | 2200 | 2210 | 2210 | 2200 | 1415 |
| 221 | 20231116 | 151700 | 4934490785 | 2210 | 2205 | 2215 | 2200 | 2971 |
| 222 | 20231116 | 151600 | 4927938565 | 2200 | 2210 | 2215 | 2200 | 2770 |
| 223 | 20231116 | 151500 | 4921824985 | 2205 | 2210 | 2210 | 2205 | 3509 |
| 224 | 20231116 | 151400 | 4914076140 | 2210 | 2215 | 2215 | 2210 | 673 |
| 225 | 20231116 | 151300 | 4912586505 | 2210 | 2215 | 2215 | 2210 | 1936 |
| 226 | 20231116 | 151200 | 4908305975 | 2215 | 2215 | 2215 | 2215 | 449 |
| 227 | 20231116 | 151100 | 4907311440 | 2210 | 2215 | 2215 | 2210 | 897 |
| 228 | 20231116 | 151000 | 4905325780 | 2205 | 2215 | 2215 | 2205 | 980 |
| 229 | 20231116 | 150900 | 4903163525 | 2215 | 2210 | 2220 | 2210 | 361 |
| 230 | 20231116 | 150800 | 4902365490 | 2210 | 2210 | 2220 | 2210 | 1103 |
| 231 | 20231116 | 150700 | 4899925410 | 2215 | 2215 | 2220 | 2215 | 495 |
| 232 | 20231116 | 150600 | 4898828960 | 2215 | 2220 | 2225 | 2215 | 397 |
| 233 | 20231116 | 150500 | 4897947250 | 2220 | 2225 | 2225 | 2220 | 880 |
| 234 | 20231116 | 150400 | 4895992910 | 2225 | 2215 | 2225 | 2215 | 2700 |
| 235 | 20231116 | 150300 | 4889993460 | 2205 | 2215 | 2215 | 2205 | 555 |
| 236 | 20231116 | 150200 | 4888769555 | 2215 | 2215 | 2215 | 2215 | 802 |
| 237 | 20231116 | 150100 | 4886993125 | 2215 | 2200 | 2215 | 2195 | 4363 |
| 238 | 20231116 | 150000 | 4877384230 | 2200 | 2195 | 2205 | 2195 | 5088 |
| 239 | 20231116 | 145900 | 4866200365 | 2195 | 2200 | 2200 | 2195 | 7348 |
| 240 | 20231116 | 145800 | 4850049335 | 2200 | 2210 | 2210 | 2195 | 12913 |
| 241 | 20231116 | 145700 | 4821649110 | 2210 | 2210 | 2210 | 2210 | 1093 |
| 242 | 20231116 | 145600 | 4819233580 | 2210 | 2220 | 2220 | 2210 | 411 |
| 243 | 20231116 | 145500 | 4818325060 | 2210 | 2210 | 2210 | 2210 | 920 |
| 244 | 20231116 | 145400 | 4816291860 | 2210 | 2215 | 2215 | 2210 | 39 |
| 245 | 20231116 | 145300 | 4816205550 | 2215 | 2220 | 2220 | 2215 | 207 |
| 246 | 20231116 | 145200 | 4815746925 | 2220 | 2215 | 2220 | 2215 | 129 |
| 247 | 20231116 | 145100 | 4815460550 | 2210 | 2210 | 2210 | 2210 | 582 |
| 248 | 20231116 | 145000 | 4814174330 | 2205 | 2210 | 2210 | 2205 | 1141 |
| 249 | 20231116 | 144900 | 4811657525 | 2210 | 2210 | 2210 | 2210 | 838 |
| 250 | 20231116 | 144800 | 4809805545 | 2220 | 2215 | 2220 | 2210 | 144 |
| 251 | 20231116 | 144700 | 4809487130 | 2220 | 2205 | 2220 | 2205 | 1054 |
| 252 | 20231116 | 144600 | 4807152990 | 2205 | 2205 | 2210 | 2205 | 1292 |
| 253 | 20231116 | 144500 | 4804303905 | 2205 | 2205 | 2205 | 2200 | 2616 |
| 254 | 20231116 | 144400 | 4798541685 | 2210 | 2215 | 2215 | 2210 | 1427 |
| 255 | 20231116 | 144300 | 4795384380 | 2210 | 2200 | 2210 | 2195 | 4539 |
| 256 | 20231116 | 144200 | 4785417055 | 2195 | 2210 | 2210 | 2195 | 3821 |
| 257 | 20231116 | 144100 | 4777011245 | 2210 | 2210 | 2210 | 2200 | 4447 |
| 258 | 20231116 | 144000 | 4767210795 | 2215 | 2225 | 2225 | 2215 | 980 |
| 259 | 20231116 | 143900 | 4765037330 | 2220 | 2220 | 2225 | 2210 | 2577 |
| 260 | 20231116 | 143800 | 4759329285 | 2225 | 2220 | 2225 | 2220 | 245 |
| 261 | 20231116 | 143700 | 4758785160 | 2220 | 2225 | 2225 | 2215 | 1891 |
| 262 | 20231116 | 143600 | 4754590875 | 2220 | 2225 | 2225 | 2215 | 960 |
| 263 | 20231116 | 143500 | 4752461420 | 2220 | 2225 | 2225 | 2220 | 2 |
| 264 | 20231116 | 143400 | 4752456975 | 2225 | 2225 | 2230 | 2220 | 10221 |
| 265 | 20231116 | 143300 | 4729714655 | 2225 | 2225 | 2225 | 2215 | 7490 |
| 266 | 20231116 | 143200 | 4713113125 | 2230 | 2225 | 2230 | 2225 | 2784 |
| 267 | 20231116 | 143100 | 4706916420 | 2225 | 2220 | 2225 | 2215 | 3923 |
| 268 | 20231116 | 143000 | 4698207270 | 2220 | 2220 | 2220 | 2220 | 1791 |
| 269 | 20231116 | 142900 | 4694231250 | 2215 | 2220 | 2220 | 2210 | 3679 |
| 270 | 20231116 | 142800 | 4686097795 | 2220 | 2215 | 2220 | 2215 | 13 |
| 271 | 20231116 | 142700 | 4686068990 | 2220 | 2215 | 2220 | 2210 | 708 |
| 272 | 20231116 | 142600 | 4684498285 | 2220 | 2220 | 2220 | 2215 | 1799 |
| 273 | 20231116 | 142500 | 4680506075 | 2220 | 2215 | 2220 | 2215 | 305 |
| 274 | 20231116 | 142400 | 4679830495 | 2215 | 2215 | 2215 | 2210 | 2269 |
| 275 | 20231116 | 142300 | 4674804665 | 2210 | 2200 | 2210 | 2195 | 3396 |
| 276 | 20231116 | 142200 | 4667315030 | 2205 | 2210 | 2210 | 2200 | 3286 |
| 277 | 20231116 | 142100 | 4660075305 | 2210 | 2215 | 2220 | 2210 | 2832 |
| 278 | 20231116 | 142000 | 4653805085 | 2215 | 2210 | 2215 | 2205 | 4940 |
| 279 | 20231116 | 141900 | 4642882585 | 2210 | 2200 | 2210 | 2200 | 3862 |
| 280 | 20231116 | 141800 | 4634366710 | 2200 | 2195 | 2205 | 2195 | 2452 |
| 281 | 20231116 | 141700 | 4628971990 | 2200 | 2205 | 2205 | 2195 | 5842 |
| 282 | 20231116 | 141600 | 4616115475 | 2200 | 2190 | 2205 | 2185 | 2561 |
| 283 | 20231116 | 141500 | 4610493190 | 2190 | 2190 | 2195 | 2175 | 32298 |
| 284 | 20231116 | 141400 | 4539997920 | 2190 | 2200 | 2205 | 2190 | 16243 |
| 285 | 20231116 | 141300 | 4504356895 | 2190 | 2210 | 2210 | 2190 | 14506 |
| 286 | 20231116 | 141200 | 4472483055 | 2210 | 2215 | 2225 | 2205 | 3607 |
| 287 | 20231116 | 141100 | 4464508915 | 2215 | 2210 | 2225 | 2200 | 14601 |
| 288 | 20231116 | 141000 | 4432186295 | 2215 | 2220 | 2220 | 2195 | 35757 |
| 289 | 20231116 | 140900 | 4353442185 | 2215 | 2220 | 2225 | 2210 | 18781 |
| 290 | 20231116 | 140800 | 4311812910 | 2220 | 2225 | 2235 | 2200 | 78143 |
| 291 | 20231116 | 140700 | 4139488220 | 2225 | 2225 | 2230 | 2220 | 8748 |
| 292 | 20231116 | 140600 | 4120034865 | 2225 | 2240 | 2240 | 2225 | 13851 |
| 293 | 20231116 | 140500 | 4089125750 | 2240 | 2250 | 2250 | 2240 | 3629 |
| 294 | 20231116 | 140400 | 4080986120 | 2245 | 2250 | 2250 | 2245 | 601 |
| 295 | 20231116 | 140300 | 4079633875 | 2250 | 2250 | 2250 | 2250 | 501 |
| 296 | 20231116 | 140200 | 4078506625 | 2245 | 2245 | 2245 | 2245 | 527 |
| 297 | 20231116 | 140100 | 4077323510 | 2240 | 2245 | 2250 | 2240 | 2605 |
| 298 | 20231116 | 140000 | 4071479110 | 2250 | 2245 | 2250 | 2245 | 2385 |
| 299 | 20231116 | 135900 | 4066116085 | 2245 | 2250 | 2250 | 2245 | 3354 |
| 300 | 20231116 | 135800 | 4058585855 | 2245 | 2250 | 2250 | 2245 | 2377 |
| 301 | 20231116 | 135700 | 4053248280 | 2250 | 2255 | 2255 | 2250 | 7163 |
| 302 | 20231116 | 135600 | 4037130725 | 2250 | 2250 | 2255 | 2250 | 559 |
| 303 | 20231116 | 135500 | 4035870950 | 2255 | 2255 | 2255 | 2250 | 803 |
| 304 | 20231116 | 135400 | 4034062745 | 2255 | 2255 | 2255 | 2255 | 1929 |
| 305 | 20231116 | 135300 | 4029712850 | 2255 | 2260 | 2260 | 2255 | 564 |
| 306 | 20231116 | 135200 | 4028440190 | 2260 | 2250 | 2260 | 2250 | 297 |
| 307 | 20231116 | 135100 | 4027770280 | 2250 | 2255 | 2255 | 2250 | 1145 |
| 308 | 20231116 | 135000 | 4025188570 | 2255 | 2250 | 2255 | 2250 | 3544 |
| 309 | 20231116 | 134900 | 4017214080 | 2250 | 2260 | 2260 | 2250 | 2763 |
| 310 | 20231116 | 134800 | 4010984775 | 2260 | 2260 | 2260 | 2260 | 240 |
| 311 | 20231116 | 134700 | 4010442375 | 2260 | 2265 | 2265 | 2260 | 40 |
| 312 | 20231116 | 134600 | 4010351965 | 2255 | 2255 | 2255 | 2255 | 0 |
| 313 | 20231116 | 134500 | 4010351965 | 2255 | 2255 | 2255 | 2255 | 941 |
| 314 | 20231116 | 134400 | 4008230010 | 2255 | 2265 | 2265 | 2255 | 665 |
| 315 | 20231116 | 134300 | 4006724745 | 2250 | 2260 | 2260 | 2250 | 2100 |
| 316 | 20231116 | 134200 | 4001991610 | 2265 | 2265 | 2265 | 2265 | 296 |
| 317 | 20231116 | 134100 | 4001321170 | 2265 | 2260 | 2265 | 2260 | 400 |
| 318 | 20231116 | 134000 | 4000416170 | 2260 | 2260 | 2260 | 2255 | 724 |
| 319 | 20231116 | 133900 | 3998780930 | 2260 | 2255 | 2260 | 2255 | 1194 |
| 320 | 20231116 | 133800 | 3996083340 | 2255 | 2255 | 2255 | 2255 | 0 |
| 321 | 20231116 | 133700 | 3996083340 | 2255 | 2255 | 2255 | 2255 | 388 |
| 322 | 20231116 | 133600 | 3995208400 | 2250 | 2250 | 2255 | 2245 | 1675 |
| 323 | 20231116 | 133500 | 3991440550 | 2250 | 2255 | 2260 | 2250 | 2280 |
| 324 | 20231116 | 133400 | 3986304280 | 2260 | 2255 | 2260 | 2255 | 2002 |
| 325 | 20231116 | 133300 | 3981784760 | 2255 | 2260 | 2260 | 2255 | 1564 |
| 326 | 20231116 | 133200 | 3978253530 | 2270 | 2260 | 2270 | 2260 | 104 |
| 327 | 20231116 | 133100 | 3978018450 | 2260 | 2260 | 2260 | 2260 | 223 |
| 328 | 20231116 | 133000 | 3977514470 | 2260 | 2260 | 2260 | 2260 | 135 |
| 329 | 20231116 | 132900 | 3977209370 | 2260 | 2260 | 2260 | 2260 | 899 |
| 330 | 20231116 | 132800 | 3975177630 | 2260 | 2265 | 2265 | 2260 | 1800 |
| 331 | 20231116 | 132700 | 3971106005 | 2280 | 2270 | 2280 | 2265 | 4239 |
| 332 | 20231116 | 132600 | 3961457625 | 2270 | 2265 | 2270 | 2265 | 306 |
| 333 | 20231116 | 132500 | 3960764010 | 2265 | 2265 | 2270 | 2265 | 276 |
| 334 | 20231116 | 132400 | 3960138260 | 2265 | 2265 | 2270 | 2265 | 1024 |
| 335 | 20231116 | 132300 | 3957818700 | 2265 | 2265 | 2265 | 2265 | 4374 |
| 336 | 20231116 | 132200 | 3947911590 | 2265 | 2265 | 2265 | 2265 | 207 |
| 337 | 20231116 | 132100 | 3947442735 | 2260 | 2260 | 2265 | 2255 | 111 |
| 338 | 20231116 | 132000 | 3947191730 | 2250 | 2260 | 2260 | 2250 | 2052 |
| 339 | 20231116 | 131900 | 3942573515 | 2260 | 2260 | 2260 | 2255 | 1139 |
| 340 | 20231116 | 131800 | 3939999380 | 2260 | 2265 | 2265 | 2260 | 45 |
| 341 | 20231116 | 131700 | 3939897480 | 2260 | 2260 | 2265 | 2245 | 12859 |
| 342 | 20231116 | 131600 | 3910960235 | 2265 | 2265 | 2265 | 2265 | 0 |
| 343 | 20231116 | 131500 | 3910960235 | 2265 | 2265 | 2265 | 2265 | 759 |
| 344 | 20231116 | 131400 | 3909241100 | 2265 | 2270 | 2270 | 2265 | 681 |
| 345 | 20231116 | 131300 | 3907696735 | 2260 | 2265 | 2265 | 2260 | 1735 |
| 346 | 20231116 | 131200 | 3903773075 | 2260 | 2265 | 2265 | 2260 | 624 |
| 347 | 20231116 | 131100 | 3902360160 | 2265 | 2265 | 2265 | 2265 | 282 |
| 348 | 20231116 | 131000 | 3901721430 | 2270 | 2270 | 2270 | 2265 | 1461 |
| 349 | 20231116 | 130900 | 3898410710 | 2270 | 2270 | 2270 | 2270 | 3301 |
| 350 | 20231116 | 130800 | 3890917440 | 2270 | 2275 | 2275 | 2270 | 1464 |
| 351 | 20231116 | 130700 | 3887591440 | 2275 | 2275 | 2275 | 2275 | 139 |
| 352 | 20231116 | 130600 | 3887275215 | 2280 | 2280 | 2280 | 2280 | 1 |
| 353 | 20231116 | 130500 | 3887272935 | 2280 | 2275 | 2280 | 2275 | 1110 |
| 354 | 20231116 | 130400 | 3884747675 | 2275 | 2275 | 2275 | 2275 | 12 |
| 355 | 20231116 | 130300 | 3884720375 | 2275 | 2275 | 2275 | 2275 | 1 |
| 356 | 20231116 | 130200 | 3884718100 | 2275 | 2275 | 2275 | 2275 | 636 |
| 357 | 20231116 | 130100 | 3883271200 | 2275 | 2280 | 2280 | 2275 | 1508 |
| 358 | 20231116 | 130000 | 3879834285 | 2275 | 2275 | 2275 | 2270 | 684 |
| 359 | 20231116 | 125900 | 3878278605 | 2270 | 2270 | 2270 | 2270 | 0 |
| 360 | 20231116 | 125800 | 3878278605 | 2270 | 2280 | 2280 | 2270 | 123 |
| 361 | 20231116 | 125700 | 3877999340 | 2275 | 2270 | 2275 | 2270 | 5421 |
| 362 | 20231116 | 125600 | 3865666775 | 2275 | 2280 | 2280 | 2275 | 2009 |
| 363 | 20231116 | 125500 | 3861087530 | 2280 | 2285 | 2285 | 2280 | 407 |
| 364 | 20231116 | 125400 | 3860158780 | 2285 | 2285 | 2285 | 2280 | 196 |
| 365 | 20231116 | 125300 | 3859711420 | 2285 | 2280 | 2285 | 2280 | 833 |
| 366 | 20231116 | 125200 | 3857812000 | 2280 | 2270 | 2280 | 2265 | 2687 |
| 367 | 20231116 | 125100 | 3851697690 | 2270 | 2270 | 2270 | 2270 | 18 |
| 368 | 20231116 | 125000 | 3851656830 | 2270 | 2270 | 2270 | 2270 | 215 |
| 369 | 20231116 | 124900 | 3851168780 | 2270 | 2270 | 2270 | 2270 | 300 |
| 370 | 20231116 | 124800 | 3850487780 | 2270 | 2275 | 2275 | 2270 | 473 |
| 371 | 20231116 | 124700 | 3849414060 | 2275 | 2270 | 2275 | 2260 | 2919 |
| 372 | 20231116 | 124600 | 3842788585 | 2270 | 2260 | 2270 | 2260 | 2004 |
| 373 | 20231116 | 124500 | 3838249495 | 2265 | 2265 | 2270 | 2260 | 1931 |
| 374 | 20231116 | 124400 | 3833881685 | 2265 | 2265 | 2270 | 2265 | 3168 |
| 375 | 20231116 | 124300 | 3826706160 | 2270 | 2285 | 2285 | 2270 | 1753 |
| 376 | 20231116 | 124200 | 3822720330 | 2285 | 2290 | 2290 | 2280 | 1719 |
| 377 | 20231116 | 124100 | 3818792495 | 2290 | 2285 | 2290 | 2285 | 2038 |
| 378 | 20231116 | 124000 | 3814135415 | 2285 | 2285 | 2285 | 2285 | 1109 |
| 379 | 20231116 | 123900 | 3811601350 | 2280 | 2275 | 2280 | 2270 | 1342 |
| 380 | 20231116 | 123800 | 3808547900 | 2275 | 2275 | 2275 | 2275 | 1045 |
| 381 | 20231116 | 123700 | 3806170525 | 2280 | 2275 | 2280 | 2275 | 1954 |
| 382 | 20231116 | 123600 | 3801717905 | 2275 | 2270 | 2275 | 2270 | 461 |
| 383 | 20231116 | 123500 | 3800669180 | 2270 | 2275 | 2275 | 2270 | 4705 |
| 384 | 20231116 | 123400 | 3789965550 | 2280 | 2280 | 2285 | 2275 | 4300 |
| 385 | 20231116 | 123300 | 3780161685 | 2280 | 2280 | 2280 | 2280 | 3926 |
| 386 | 20231116 | 123200 | 3771210405 | 2285 | 2290 | 2290 | 2285 | 1335 |
| 387 | 20231116 | 123100 | 3768159680 | 2285 | 2290 | 2290 | 2285 | 1968 |
| 388 | 20231116 | 123000 | 3763659035 | 2290 | 2295 | 2295 | 2290 | 325 |
| 389 | 20231116 | 122900 | 3762914660 | 2290 | 2285 | 2290 | 2285 | 1615 |
| 390 | 20231116 | 122800 | 3759224370 | 2285 | 2285 | 2285 | 2285 | 5523 |
| 391 | 20231116 | 122700 | 3746604315 | 2285 | 2280 | 2290 | 2280 | 4585 |
| 392 | 20231116 | 122600 | 3736114140 | 2280 | 2290 | 2290 | 2280 | 3764 |
| 393 | 20231116 | 122500 | 3727513660 | 2285 | 2290 | 2290 | 2285 | 1580 |
| 394 | 20231116 | 122400 | 3723898825 | 2290 | 2305 | 2305 | 2285 | 7625 |
| 395 | 20231116 | 122300 | 3706423005 | 2305 | 2285 | 2305 | 2280 | 11550 |
| 396 | 20231116 | 122200 | 3679931835 | 2290 | 2290 | 2290 | 2285 | 3834 |
| 397 | 20231116 | 122100 | 3671166200 | 2290 | 2285 | 2295 | 2280 | 3166 |
| 398 | 20231116 | 122000 | 3663932775 | 2295 | 2290 | 2305 | 2280 | 6748 |
| 399 | 20231116 | 121900 | 3648507705 | 2305 | 2285 | 2305 | 2285 | 5868 |
| 400 | 20231116 | 121800 | 3635040570 | 2300 | 2310 | 2310 | 2270 | 33636 |
| 401 | 20231116 | 121700 | 3558245875 | 2315 | 2280 | 2320 | 2280 | 24793 |
| 402 | 20231116 | 121600 | 3501110305 | 2290 | 2290 | 2295 | 2275 | 6903 |
| 403 | 20231116 | 121500 | 3485348475 | 2300 | 2305 | 2315 | 2295 | 27596 |
| 404 | 20231116 | 121400 | 3421818210 | 2300 | 2275 | 2300 | 2275 | 16017 |
| 405 | 20231116 | 121300 | 3385120145 | 2260 | 2280 | 2280 | 2260 | 4529 |
| 406 | 20231116 | 121200 | 3374850360 | 2275 | 2280 | 2280 | 2275 | 3498 |
| 407 | 20231116 | 121100 | 3366891730 | 2280 | 2280 | 2280 | 2275 | 2979 |
| 408 | 20231116 | 121000 | 3360106125 | 2280 | 2280 | 2285 | 2275 | 7475 |
| 409 | 20231116 | 120900 | 3343041205 | 2280 | 2275 | 2280 | 2270 | 5973 |
| 410 | 20231116 | 120800 | 3329469165 | 2280 | 2275 | 2280 | 2260 | 8276 |
| 411 | 20231116 | 120700 | 3310640510 | 2260 | 2280 | 2280 | 2260 | 2593 |
| 412 | 20231116 | 120600 | 3304750785 | 2280 | 2260 | 2290 | 2255 | 18559 |
| 413 | 20231116 | 120500 | 3262524700 | 2260 | 2245 | 2260 | 2240 | 2883 |
| 414 | 20231116 | 120400 | 3256038530 | 2250 | 2255 | 2260 | 2240 | 9702 |
| 415 | 20231116 | 120300 | 3234159940 | 2250 | 2250 | 2255 | 2245 | 9494 |
| 416 | 20231116 | 120200 | 3212802755 | 2245 | 2240 | 2245 | 2240 | 1874 |
| 417 | 20231116 | 120100 | 3208596375 | 2245 | 2245 | 2245 | 2245 | 2015 |
| 418 | 20231116 | 120000 | 3204072700 | 2245 | 2245 | 2245 | 2245 | 234 |
| 419 | 20231116 | 115900 | 3203547370 | 2245 | 2250 | 2250 | 2245 | 1266 |
| 420 | 20231116 | 115800 | 3200704810 | 2245 | 2245 | 2245 | 2240 | 1844 |
| 421 | 20231116 | 115700 | 3196565040 | 2240 | 2235 | 2240 | 2235 | 831 |
| 422 | 20231116 | 115600 | 3194704050 | 2235 | 2235 | 2235 | 2235 | 138 |
| 423 | 20231116 | 115500 | 3194395620 | 2245 | 2240 | 2245 | 2235 | 2249 |
| 424 | 20231116 | 115400 | 3189364555 | 2235 | 2235 | 2240 | 2235 | 402 |
| 425 | 20231116 | 115300 | 3188465585 | 2230 | 2240 | 2245 | 2230 | 6413 |
| 426 | 20231116 | 115200 | 3174119215 | 2240 | 2240 | 2240 | 2235 | 3221 |
| 427 | 20231116 | 115100 | 3166904180 | 2240 | 2235 | 2245 | 2235 | 2769 |
| 428 | 20231116 | 115000 | 3160699970 | 2230 | 2225 | 2240 | 2225 | 3030 |
| 429 | 20231116 | 114900 | 3153948685 | 2225 | 2225 | 2225 | 2220 | 2581 |
| 430 | 20231116 | 114800 | 3148207225 | 2225 | 2205 | 2230 | 2205 | 4160 |
| 431 | 20231116 | 114700 | 3138974540 | 2205 | 2240 | 2240 | 2205 | 60391 |
| 432 | 20231116 | 114600 | 3004810880 | 2235 | 2250 | 2250 | 2235 | 21317 |
| 433 | 20231116 | 114500 | 2957015045 | 2250 | 2250 | 2250 | 2245 | 884 |
| 434 | 20231116 | 114400 | 2955027200 | 2250 | 2255 | 2255 | 2250 | 1694 |
| 435 | 20231116 | 114300 | 2951215450 | 2250 | 2250 | 2250 | 2250 | 1876 |
| 436 | 20231116 | 114200 | 2946994450 | 2250 | 2255 | 2255 | 2250 | 110 |
| 437 | 20231116 | 114100 | 2946746425 | 2255 | 2250 | 2255 | 2250 | 65 |
| 438 | 20231116 | 114000 | 2946599905 | 2250 | 2250 | 2250 | 2250 | 775 |
| 439 | 20231116 | 113900 | 2944856155 | 2250 | 2255 | 2255 | 2250 | 6410 |
| 440 | 20231116 | 113800 | 2930428910 | 2250 | 2250 | 2250 | 2250 | 1 |
| 441 | 20231116 | 113700 | 2930426660 | 2255 | 2255 | 2260 | 2250 | 1840 |
| 442 | 20231116 | 113600 | 2926281995 | 2250 | 2255 | 2255 | 2250 | 1001 |
| 443 | 20231116 | 113500 | 2924027075 | 2255 | 2260 | 2260 | 2255 | 2162 |
| 444 | 20231116 | 113400 | 2919145955 | 2260 | 2255 | 2260 | 2255 | 1564 |
| 445 | 20231116 | 113300 | 2915617385 | 2260 | 2250 | 2260 | 2250 | 155 |
| 446 | 20231116 | 113200 | 2915267135 | 2250 | 2250 | 2260 | 2250 | 2350 |
| 447 | 20231116 | 113100 | 2909979625 | 2250 | 2255 | 2255 | 2250 | 595 |
| 448 | 20231116 | 113000 | 2908638375 | 2260 | 2260 | 2260 | 2250 | 3762 |
| 449 | 20231116 | 112900 | 2900157890 | 2260 | 2260 | 2260 | 2260 | 164 |
| 450 | 20231116 | 112800 | 2899787250 | 2260 | 2265 | 2265 | 2260 | 1034 |
| 451 | 20231116 | 112700 | 2897450070 | 2265 | 2260 | 2265 | 2260 | 1263 |
| 452 | 20231116 | 112600 | 2894595675 | 2260 | 2260 | 2260 | 2260 | 45 |
| 453 | 20231116 | 112500 | 2894493975 | 2260 | 2250 | 2260 | 2250 | 876 |
| 454 | 20231116 | 112400 | 2892522195 | 2250 | 2255 | 2255 | 2250 | 1483 |
| 455 | 20231116 | 112300 | 2889183030 | 2255 | 2255 | 2255 | 2250 | 5620 |
| 456 | 20231116 | 112200 | 2876537940 | 2255 | 2255 | 2255 | 2250 | 337 |
| 457 | 20231116 | 112100 | 2875778060 | 2250 | 2250 | 2255 | 2245 | 10391 |
| 458 | 20231116 | 112000 | 2852402250 | 2255 | 2255 | 2255 | 2255 | 2615 |
| 459 | 20231116 | 111900 | 2846505425 | 2260 | 2260 | 2260 | 2260 | 266 |
| 460 | 20231116 | 111800 | 2845904265 | 2260 | 2260 | 2260 | 2260 | 39 |
| 461 | 20231116 | 111700 | 2845816125 | 2255 | 2255 | 2255 | 2255 | 1369 |
| 462 | 20231116 | 111600 | 2842729030 | 2255 | 2265 | 2265 | 2255 | 8598 |
| 463 | 20231116 | 111500 | 2823335095 | 2265 | 2265 | 2265 | 2260 | 3755 |
| 464 | 20231116 | 111400 | 2814847620 | 2265 | 2265 | 2270 | 2260 | 867 |
| 465 | 20231116 | 111300 | 2812884015 | 2265 | 2265 | 2270 | 2260 | 2343 |
| 466 | 20231116 | 111200 | 2807583220 | 2265 | 2265 | 2275 | 2265 | 1700 |
| 467 | 20231116 | 111100 | 2803732620 | 2275 | 2270 | 2275 | 2270 | 1082 |
| 468 | 20231116 | 111000 | 2801276185 | 2270 | 2265 | 2270 | 2265 | 843 |
| 469 | 20231116 | 110900 | 2799366780 | 2270 | 2265 | 2270 | 2260 | 2371 |
| 470 | 20231116 | 110800 | 2793998095 | 2265 | 2270 | 2270 | 2255 | 6790 |
| 471 | 20231116 | 110700 | 2778664635 | 2275 | 2270 | 2280 | 2265 | 2163 |
| 472 | 20231116 | 110600 | 2773758715 | 2270 | 2280 | 2280 | 2270 | 711 |
| 473 | 20231116 | 110500 | 2772144725 | 2270 | 2280 | 2280 | 2270 | 1447 |
| 474 | 20231116 | 110400 | 2768847025 | 2280 | 2275 | 2280 | 2275 | 558 |
| 475 | 20231116 | 110300 | 2767575955 | 2275 | 2275 | 2280 | 2270 | 693 |
| 476 | 20231116 | 110200 | 2765999770 | 2275 | 2255 | 2275 | 2255 | 1602 |
| 477 | 20231116 | 110100 | 2762377200 | 2270 | 2275 | 2275 | 2250 | 9114 |
| 478 | 20231116 | 110000 | 2741801670 | 2275 | 2280 | 2280 | 2270 | 5468 |
| 479 | 20231116 | 105900 | 2729370985 | 2275 | 2280 | 2280 | 2270 | 2427 |
| 480 | 20231116 | 105800 | 2723856370 | 2265 | 2270 | 2280 | 2265 | 5661 |
| 481 | 20231116 | 105700 | 2711022715 | 2280 | 2275 | 2280 | 2270 | 3120 |
| 482 | 20231116 | 105600 | 2703926315 | 2275 | 2275 | 2275 | 2275 | 1591 |
| 483 | 20231116 | 105500 | 2700306790 | 2275 | 2265 | 2275 | 2260 | 2525 |
| 484 | 20231116 | 105400 | 2694580970 | 2275 | 2275 | 2280 | 2270 | 813 |
| 485 | 20231116 | 105300 | 2692728395 | 2275 | 2255 | 2280 | 2250 | 6818 |
| 486 | 20231116 | 105200 | 2677319040 | 2255 | 2250 | 2260 | 2250 | 8245 |
| 487 | 20231116 | 105100 | 2658753615 | 2260 | 2260 | 2260 | 2250 | 4462 |
| 488 | 20231116 | 105000 | 2648705480 | 2255 | 2260 | 2260 | 2250 | 7317 |
| 489 | 20231116 | 104900 | 2632189510 | 2260 | 2255 | 2260 | 2250 | 4474 |
| 490 | 20231116 | 104800 | 2622100480 | 2260 | 2275 | 2275 | 2255 | 5031 |
| 491 | 20231116 | 104700 | 2610734695 | 2255 | 2270 | 2280 | 2255 | 7399 |
| 492 | 20231116 | 104600 | 2594001905 | 2275 | 2275 | 2275 | 2245 | 41483 |
| 493 | 20231116 | 104500 | 2500474635 | 2280 | 2290 | 2290 | 2275 | 13334 |
| 494 | 20231116 | 104400 | 2470068890 | 2285 | 2285 | 2285 | 2285 | 540 |
| 495 | 20231116 | 104300 | 2468834990 | 2285 | 2295 | 2295 | 2285 | 3402 |
| 496 | 20231116 | 104200 | 2461060505 | 2295 | 2290 | 2310 | 2285 | 5906 |
| 497 | 20231116 | 104100 | 2447509640 | 2285 | 2300 | 2305 | 2285 | 5226 |
| 498 | 20231116 | 104000 | 2435516620 | 2300 | 2295 | 2300 | 2295 | 409 |
| 499 | 20231116 | 103900 | 2434577305 | 2295 | 2290 | 2295 | 2290 | 4200 |
| 500 | 20231116 | 103800 | 2424954340 | 2290 | 2295 | 2295 | 2290 | 772 |
| 501 | 20231116 | 103700 | 2423185030 | 2295 | 2305 | 2320 | 2295 | 7031 |
| 502 | 20231116 | 103600 | 2407004220 | 2310 | 2295 | 2320 | 2290 | 11362 |
| 503 | 20231116 | 103500 | 2380841450 | 2295 | 2280 | 2295 | 2280 | 3903 |
| 504 | 20231116 | 103400 | 2371920920 | 2285 | 2290 | 2295 | 2275 | 10433 |
| 505 | 20231116 | 103300 | 2348092770 | 2300 | 2290 | 2300 | 2290 | 2313 |
| 506 | 20231116 | 103200 | 2342795070 | 2295 | 2295 | 2305 | 2290 | 4210 |
| 507 | 20231116 | 103100 | 2333123825 | 2295 | 2295 | 2300 | 2295 | 6504 |
| 508 | 20231116 | 103000 | 2318179790 | 2295 | 2305 | 2315 | 2295 | 15851 |
| 509 | 20231116 | 102900 | 2281723765 | 2315 | 2280 | 2315 | 2280 | 18152 |
| 510 | 20231116 | 102800 | 2239893700 | 2295 | 2290 | 2295 | 2280 | 5391 |
| 511 | 20231116 | 102700 | 2227555295 | 2285 | 2285 | 2290 | 2275 | 6835 |
| 512 | 20231116 | 102600 | 2211962845 | 2290 | 2270 | 2310 | 2270 | 59367 |
| 513 | 20231116 | 102500 | 2075630680 | 2270 | 2260 | 2275 | 2260 | 5193 |
| 514 | 20231116 | 102400 | 2063838500 | 2260 | 2255 | 2275 | 2255 | 8532 |
| 515 | 20231116 | 102300 | 2044520945 | 2260 | 2260 | 2260 | 2255 | 1828 |
| 516 | 20231116 | 102200 | 2040391225 | 2260 | 2250 | 2260 | 2250 | 3442 |
| 517 | 20231116 | 102100 | 2032635920 | 2255 | 2270 | 2275 | 2255 | 12747 |
| 518 | 20231116 | 102000 | 2003789605 | 2275 | 2265 | 2275 | 2260 | 16490 |
| 519 | 20231116 | 101900 | 1966348695 | 2265 | 2270 | 2275 | 2245 | 16099 |
| 520 | 20231116 | 101800 | 1929908500 | 2270 | 2230 | 2270 | 2230 | 13823 |
| 521 | 20231116 | 101700 | 1898839800 | 2235 | 2235 | 2240 | 2230 | 6064 |
| 522 | 20231116 | 101600 | 1885294605 | 2240 | 2235 | 2240 | 2220 | 23757 |
| 523 | 20231116 | 101500 | 1832363515 | 2240 | 2240 | 2250 | 2235 | 10057 |
| 524 | 20231116 | 101400 | 1809834300 | 2240 | 2250 | 2255 | 2240 | 16512 |
| 525 | 20231116 | 101300 | 1772737905 | 2255 | 2245 | 2260 | 2230 | 37047 |
| 526 | 20231116 | 101200 | 1689378775 | 2245 | 2250 | 2255 | 2240 | 30356 |
| 527 | 20231116 | 101100 | 1621044640 | 2250 | 2245 | 2250 | 2240 | 14636 |
| 528 | 20231116 | 101000 | 1588183520 | 2245 | 2225 | 2245 | 2220 | 45231 |
| 529 | 20231116 | 100900 | 1487430545 | 2220 | 2265 | 2270 | 2220 | 72804 |
| 530 | 20231116 | 100800 | 1324280575 | 2265 | 2235 | 2270 | 2230 | 49712 |
| 531 | 20231116 | 100700 | 1212281480 | 2235 | 2300 | 2310 | 2225 | 159334 |
| 532 | 20231116 | 100600 | 852692425 | 2305 | 2360 | 2360 | 2300 | 57779 |
| 533 | 20231116 | 100500 | 718307180 | 2365 | 2380 | 2380 | 2355 | 22701 |
| 534 | 20231116 | 100400 | 664562550 | 2380 | 2355 | 2380 | 2350 | 17070 |
| 535 | 20231116 | 100300 | 624163280 | 2365 | 2350 | 2370 | 2335 | 21963 |
| 536 | 20231116 | 100200 | 572365185 | 2350 | 2370 | 2380 | 2330 | 47754 |
| 537 | 20231116 | 100100 | 459985040 | 2375 | 2335 | 2395 | 2335 | 72436 |
| 538 | 20231116 | 100000 | 288064865 | 2335 | 2360 | 2370 | 2300 | 122775 |