28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 39874 |
| 3 | 20231116 | 190700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 4 | 20231116 | 190600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 5 | 20231116 | 190500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 6 | 20231116 | 190400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 7 | 20231116 | 190300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 8 | 20231116 | 190200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 9 | 20231116 | 190100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 10 | 20231116 | 190000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 11 | 20231116 | 185900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 12 | 20231116 | 185800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 13 | 20231116 | 185700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 14 | 20231116 | 185600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 15 | 20231116 | 185500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 16 | 20231116 | 185400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 17 | 20231116 | 185300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 18 | 20231116 | 185200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 19 | 20231116 | 185100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 20 | 20231116 | 185000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 21 | 20231116 | 184900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 22 | 20231116 | 184800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 23 | 20231116 | 184700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 24 | 20231116 | 184600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 25 | 20231116 | 184500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 26 | 20231116 | 184400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 27 | 20231116 | 184300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 28 | 20231116 | 184200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 29 | 20231116 | 184100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 30 | 20231116 | 184000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 31 | 20231116 | 183900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 32 | 20231116 | 183800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 39874 |
| 33 | 20231116 | 183700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 34 | 20231116 | 183600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 35 | 20231116 | 183500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 36 | 20231116 | 183400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 37 | 20231116 | 183300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 38 | 20231116 | 183200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 39 | 20231116 | 183100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 40 | 20231116 | 183000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 41 | 20231116 | 182900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 42 | 20231116 | 182800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 43 | 20231116 | 182700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 44 | 20231116 | 182600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 45 | 20231116 | 182500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 46 | 20231116 | 182400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 47 | 20231116 | 182300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 48 | 20231116 | 182200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 49 | 20231116 | 182100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 50 | 20231116 | 182000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 51 | 20231116 | 181900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 52 | 20231116 | 181800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 53 | 20231116 | 181700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 54 | 20231116 | 181600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 55 | 20231116 | 181500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 56 | 20231116 | 181400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 57 | 20231116 | 181300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 58 | 20231116 | 181200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 59 | 20231116 | 181100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 60 | 20231116 | 181000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 61 | 20231116 | 180900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 62 | 20231116 | 180800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 39874 |
| 63 | 20231116 | 180700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 64 | 20231116 | 180600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 65 | 20231116 | 180500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 66 | 20231116 | 180400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 67 | 20231116 | 180300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 68 | 20231116 | 180200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 69 | 20231116 | 180100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 70 | 20231116 | 180000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 71 | 20231116 | 175900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 72 | 20231116 | 175800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 73 | 20231116 | 175700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 74 | 20231116 | 175600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 75 | 20231116 | 175500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 76 | 20231116 | 175400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 77 | 20231116 | 175300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 78 | 20231116 | 175200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 79 | 20231116 | 175100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 80 | 20231116 | 175000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 81 | 20231116 | 174900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 82 | 20231116 | 174800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 83 | 20231116 | 174700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 84 | 20231116 | 174600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 85 | 20231116 | 174500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 86 | 20231116 | 174400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 87 | 20231116 | 174300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 88 | 20231116 | 174200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 89 | 20231116 | 174100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 90 | 20231116 | 174000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 91 | 20231116 | 173900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 92 | 20231116 | 173800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 39874 |
| 93 | 20231116 | 173700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 94 | 20231116 | 173600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 95 | 20231116 | 173500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 96 | 20231116 | 173400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 97 | 20231116 | 173300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 98 | 20231116 | 173200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 99 | 20231116 | 173100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 100 | 20231116 | 173000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 101 | 20231116 | 172900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 102 | 20231116 | 172800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 103 | 20231116 | 172700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 104 | 20231116 | 172600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 105 | 20231116 | 172500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 106 | 20231116 | 172400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 107 | 20231116 | 172300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 108 | 20231116 | 172200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 109 | 20231116 | 172100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 110 | 20231116 | 172000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 111 | 20231116 | 171900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 112 | 20231116 | 171800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 113 | 20231116 | 171700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 114 | 20231116 | 171600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 115 | 20231116 | 171500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 116 | 20231116 | 171400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 117 | 20231116 | 171300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 118 | 20231116 | 171200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 119 | 20231116 | 171100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 120 | 20231116 | 171000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 121 | 20231116 | 170900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 122 | 20231116 | 170800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 39874 |
| 123 | 20231116 | 170700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 124 | 20231116 | 170600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 125 | 20231116 | 170500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 126 | 20231116 | 170400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 127 | 20231116 | 170300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 128 | 20231116 | 170200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 129 | 20231116 | 170100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 130 | 20231116 | 170000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 131 | 20231116 | 165900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 132 | 20231116 | 165800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 133 | 20231116 | 165700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 134 | 20231116 | 165600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 135 | 20231116 | 165500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 136 | 20231116 | 165400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 137 | 20231116 | 165300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 138 | 20231116 | 165200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 139 | 20231116 | 165100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 140 | 20231116 | 165000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 141 | 20231116 | 164900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 142 | 20231116 | 164800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 143 | 20231116 | 164700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 144 | 20231116 | 164600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 145 | 20231116 | 164500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 146 | 20231116 | 164400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 147 | 20231116 | 164300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 148 | 20231116 | 164200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 149 | 20231116 | 164100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 150 | 20231116 | 164000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 151 | 20231116 | 163900 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 152 | 20231116 | 163800 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 39874 |
| 153 | 20231116 | 163700 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 154 | 20231116 | 163600 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 155 | 20231116 | 163500 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 156 | 20231116 | 163400 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 157 | 20231116 | 163300 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 158 | 20231116 | 163200 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 159 | 20231116 | 163100 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 160 | 20231116 | 163000 | 6187448270 | 2285 | 2285 | 2285 | 2285 | 39874 |
| 161 | 20231116 | 162900 | 6096336180 | 2295 | 2295 | 2295 | 2295 | 0 |
| 162 | 20231116 | 162800 | 6096336180 | 2295 | 2295 | 2295 | 2295 | 0 |
| 163 | 20231116 | 162700 | 6096336180 | 2295 | 2295 | 2295 | 2295 | 0 |
| 164 | 20231116 | 162600 | 6096336180 | 2295 | 2295 | 2295 | 2295 | 0 |
| 165 | 20231116 | 162500 | 6096336180 | 2295 | 2295 | 2295 | 2295 | 0 |
| 166 | 20231116 | 162400 | 6096336180 | 2295 | 2295 | 2295 | 2295 | 0 |
| 167 | 20231116 | 162300 | 6096336180 | 2295 | 2295 | 2295 | 2295 | 0 |
| 168 | 20231116 | 162200 | 6096336180 | 2295 | 2295 | 2295 | 2295 | 0 |
| 169 | 20231116 | 162100 | 6096336180 | 2295 | 2295 | 2295 | 2295 | 0 |
| 170 | 20231116 | 162000 | 6096336180 | 2295 | 2295 | 2295 | 2295 | 0 |
| 171 | 20231116 | 161900 | 6096336180 | 2295 | 2295 | 2300 | 2295 | 4918 |
| 172 | 20231116 | 161800 | 6085032380 | 2295 | 2300 | 2300 | 2295 | 2386 |
| 173 | 20231116 | 161700 | 6079548940 | 2300 | 2300 | 2300 | 2300 | 3274 |
| 174 | 20231116 | 161600 | 6072018740 | 2300 | 2295 | 2300 | 2295 | 121 |
| 175 | 20231116 | 161500 | 6071740545 | 2295 | 2300 | 2300 | 2295 | 437 |
| 176 | 20231116 | 161400 | 6070735480 | 2300 | 2295 | 2300 | 2295 | 228 |
| 177 | 20231116 | 161300 | 6070212215 | 2295 | 2295 | 2295 | 2285 | 7504 |
| 178 | 20231116 | 161200 | 6053016475 | 2295 | 2300 | 2300 | 2295 | 2319 |
| 179 | 20231116 | 161100 | 6047687505 | 2295 | 2290 | 2295 | 2290 | 154 |
| 180 | 20231116 | 161000 | 6047334080 | 2300 | 2300 | 2300 | 2295 | 2155 |
| 181 | 20231116 | 160900 | 6042382690 | 2300 | 2295 | 2300 | 2295 | 544 |
| 182 | 20231116 | 160800 | 6041134195 | 2300 | 2300 | 2300 | 2300 | 0 |
| 183 | 20231116 | 160700 | 6041134195 | 2300 | 2295 | 2300 | 2290 | 11078 |
| 184 | 20231116 | 160600 | 6015749975 | 2295 | 2295 | 2300 | 2295 | 5130 |
| 185 | 20231116 | 160500 | 6003976620 | 2295 | 2300 | 2300 | 2295 | 47 |
| 186 | 20231116 | 160400 | 6003868720 | 2300 | 2300 | 2300 | 2300 | 51 |
| 187 | 20231116 | 160300 | 6003751420 | 2300 | 2295 | 2300 | 2295 | 477 |
| 188 | 20231116 | 160200 | 6002654705 | 2300 | 2295 | 2300 | 2295 | 2 |
| 189 | 20231116 | 160100 | 6002650110 | 2295 | 2295 | 2295 | 2295 | 1001 |
| 190 | 20231116 | 160000 | 6000352815 | 2300 | 2300 | 2300 | 2295 | 75 |
| 191 | 20231116 | 155900 | 6000180425 | 2300 | 2295 | 2300 | 2295 | 70 |
| 192 | 20231116 | 155800 | 6000019435 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20231116 | 155700 | 6000019435 | 2300 | 2300 | 2300 | 2300 | 1212 |
| 194 | 20231116 | 155600 | 5997231835 | 2305 | 2305 | 2310 | 2305 | 1404 |
| 195 | 20231116 | 155500 | 5993995610 | 2305 | 2300 | 2305 | 2300 | 17 |
| 196 | 20231116 | 155400 | 5993956505 | 2300 | 2295 | 2300 | 2295 | 1195 |
| 197 | 20231116 | 155300 | 5991213970 | 2295 | 2295 | 2295 | 2295 | 1186 |
| 198 | 20231116 | 155200 | 5988492100 | 2295 | 2295 | 2295 | 2295 | 3554 |
| 199 | 20231116 | 155100 | 5980335670 | 2295 | 2300 | 2300 | 2295 | 2501 |
| 200 | 20231116 | 155000 | 5974590490 | 2300 | 2300 | 2300 | 2300 | 6158 |
| 201 | 20231116 | 154900 | 5960427090 | 2300 | 2300 | 2300 | 2295 | 4 |
| 202 | 20231116 | 154800 | 5960417895 | 2300 | 2295 | 2300 | 2290 | 4249 |
| 203 | 20231116 | 154700 | 5950683345 | 2295 | 2290 | 2300 | 2285 | 9463 |
| 204 | 20231116 | 154600 | 5929012760 | 2290 | 2290 | 2290 | 2285 | 1668 |
| 205 | 20231116 | 154500 | 5925193120 | 2290 | 2290 | 2290 | 2285 | 5991 |
| 206 | 20231116 | 154400 | 5911477090 | 2290 | 2295 | 2300 | 2290 | 23841 |
| 207 | 20231116 | 154300 | 5856840740 | 2300 | 2300 | 2300 | 2300 | 7 |
| 208 | 20231116 | 154200 | 5856824640 | 2295 | 2300 | 2300 | 2295 | 1447 |
| 209 | 20231116 | 154100 | 5853502255 | 2295 | 2290 | 2295 | 2290 | 1049 |
| 210 | 20231116 | 154000 | 5851095155 | 2290 | 2300 | 2300 | 2290 | 1475 |
| 211 | 20231116 | 153900 | 5847712515 | 2295 | 2300 | 2300 | 2295 | 94 |
| 212 | 20231116 | 153800 | 5847496765 | 2300 | 2305 | 2305 | 2295 | 2120 |
| 213 | 20231116 | 153700 | 5842621300 | 2295 | 2305 | 2305 | 2295 | 3529 |
| 214 | 20231116 | 153600 | 5834522215 | 2290 | 2295 | 2295 | 2290 | 25047 |
| 215 | 20231116 | 153500 | 5777142530 | 2295 | 2310 | 2310 | 2295 | 9984 |
| 216 | 20231116 | 153400 | 5754187475 | 2310 | 2310 | 2310 | 2310 | 125 |
| 217 | 20231116 | 153300 | 5753898725 | 2310 | 2310 | 2310 | 2310 | 3555 |
| 218 | 20231116 | 153200 | 5745686675 | 2315 | 2310 | 2315 | 2310 | 792 |
| 219 | 20231116 | 153100 | 5743857150 | 2310 | 2315 | 2315 | 2310 | 2234 |
| 220 | 20231116 | 153000 | 5738685455 | 2315 | 2315 | 2315 | 2310 | 8368 |
| 221 | 20231116 | 152900 | 5719313560 | 2315 | 2315 | 2315 | 2310 | 678 |
| 222 | 20231116 | 152800 | 5717746900 | 2315 | 2315 | 2315 | 2310 | 1710 |
| 223 | 20231116 | 152700 | 5713788610 | 2315 | 2305 | 2315 | 2305 | 2343 |
| 224 | 20231116 | 152600 | 5708371190 | 2300 | 2305 | 2305 | 2300 | 81 |
| 225 | 20231116 | 152500 | 5708184510 | 2305 | 2305 | 2315 | 2305 | 1439 |
| 226 | 20231116 | 152400 | 5704863735 | 2315 | 2305 | 2315 | 2300 | 2692 |
| 227 | 20231116 | 152300 | 5698654950 | 2305 | 2310 | 2310 | 2305 | 228 |
| 228 | 20231116 | 152200 | 5698128975 | 2310 | 2315 | 2315 | 2300 | 3720 |
| 229 | 20231116 | 152100 | 5689567315 | 2315 | 2315 | 2315 | 2310 | 977 |
| 230 | 20231116 | 152000 | 5687305980 | 2315 | 2315 | 2315 | 2305 | 2053 |
| 231 | 20231116 | 151900 | 5682573285 | 2305 | 2310 | 2320 | 2305 | 6884 |
| 232 | 20231116 | 151800 | 5666627070 | 2310 | 2300 | 2310 | 2300 | 656 |
| 233 | 20231116 | 151700 | 5665112200 | 2300 | 2315 | 2315 | 2300 | 828 |
| 234 | 20231116 | 151600 | 5663202215 | 2315 | 2320 | 2320 | 2300 | 1115 |
| 235 | 20231116 | 151500 | 5660621985 | 2320 | 2315 | 2320 | 2295 | 9564 |
| 236 | 20231116 | 151400 | 5638539945 | 2315 | 2310 | 2315 | 2305 | 2508 |
| 237 | 20231116 | 151300 | 5632758595 | 2305 | 2310 | 2320 | 2300 | 4281 |
| 238 | 20231116 | 151200 | 5622901545 | 2305 | 2320 | 2325 | 2305 | 16716 |
| 239 | 20231116 | 151100 | 5584283370 | 2320 | 2320 | 2320 | 2320 | 9370 |
| 240 | 20231116 | 151000 | 5562544970 | 2320 | 2315 | 2320 | 2315 | 9477 |
| 241 | 20231116 | 150900 | 5540582495 | 2315 | 2315 | 2315 | 2315 | 77 |
| 242 | 20231116 | 150800 | 5540404240 | 2315 | 2310 | 2315 | 2310 | 3879 |
| 243 | 20231116 | 150700 | 5531443720 | 2310 | 2310 | 2310 | 2305 | 695 |
| 244 | 20231116 | 150600 | 5529839955 | 2310 | 2305 | 2310 | 2305 | 133 |
| 245 | 20231116 | 150500 | 5529533385 | 2305 | 2305 | 2305 | 2305 | 6 |
| 246 | 20231116 | 150400 | 5529519555 | 2305 | 2315 | 2315 | 2305 | 236 |
| 247 | 20231116 | 150300 | 5528974550 | 2315 | 2310 | 2315 | 2305 | 4634 |
| 248 | 20231116 | 150200 | 5518264550 | 2305 | 2310 | 2310 | 2305 | 225 |
| 249 | 20231116 | 150100 | 5517745800 | 2310 | 2315 | 2315 | 2305 | 305 |
| 250 | 20231116 | 150000 | 5517041240 | 2315 | 2305 | 2315 | 2305 | 2303 |
| 251 | 20231116 | 145900 | 5511722385 | 2305 | 2305 | 2310 | 2305 | 4684 |
| 252 | 20231116 | 145800 | 5500924510 | 2305 | 2300 | 2305 | 2295 | 125 |
| 253 | 20231116 | 145700 | 5500637025 | 2295 | 2300 | 2305 | 2295 | 703 |
| 254 | 20231116 | 145600 | 5499023120 | 2300 | 2300 | 2300 | 2295 | 4206 |
| 255 | 20231116 | 145500 | 5489353170 | 2295 | 2300 | 2300 | 2295 | 1287 |
| 256 | 20231116 | 145400 | 5486393785 | 2300 | 2305 | 2305 | 2300 | 2208 |
| 257 | 20231116 | 145300 | 5481313625 | 2305 | 2300 | 2305 | 2300 | 2533 |
| 258 | 20231116 | 145200 | 5475480605 | 2305 | 2300 | 2305 | 2295 | 1354 |
| 259 | 20231116 | 145100 | 5472370335 | 2300 | 2290 | 2305 | 2290 | 1380 |
| 260 | 20231116 | 145000 | 5469196370 | 2295 | 2300 | 2305 | 2295 | 5215 |
| 261 | 20231116 | 144900 | 5457222115 | 2305 | 2305 | 2305 | 2295 | 3073 |
| 262 | 20231116 | 144800 | 5450140100 | 2285 | 2305 | 2305 | 2285 | 2658 |
| 263 | 20231116 | 144700 | 5444047265 | 2305 | 2305 | 2305 | 2305 | 2 |
| 264 | 20231116 | 144600 | 5444042655 | 2305 | 2305 | 2305 | 2305 | 61 |
| 265 | 20231116 | 144500 | 5443902050 | 2305 | 2295 | 2305 | 2295 | 1885 |
| 266 | 20231116 | 144400 | 5439567305 | 2290 | 2300 | 2300 | 2290 | 3652 |
| 267 | 20231116 | 144300 | 5431169585 | 2285 | 2300 | 2300 | 2280 | 8450 |
| 268 | 20231116 | 144200 | 5411808135 | 2300 | 2305 | 2305 | 2300 | 334 |
| 269 | 20231116 | 144100 | 5411039920 | 2305 | 2300 | 2305 | 2300 | 2167 |
| 270 | 20231116 | 144000 | 5406050820 | 2300 | 2305 | 2305 | 2300 | 1114 |
| 271 | 20231116 | 143900 | 5403488165 | 2305 | 2300 | 2305 | 2300 | 1867 |
| 272 | 20231116 | 143800 | 5399193860 | 2300 | 2305 | 2305 | 2300 | 620 |
| 273 | 20231116 | 143700 | 5397767850 | 2305 | 2305 | 2305 | 2305 | 4436 |
| 274 | 20231116 | 143600 | 5387542870 | 2305 | 2305 | 2310 | 2305 | 954 |
| 275 | 20231116 | 143500 | 5385342270 | 2305 | 2315 | 2315 | 2305 | 1691 |
| 276 | 20231116 | 143400 | 5381428755 | 2315 | 2300 | 2315 | 2300 | 152 |
| 277 | 20231116 | 143300 | 5381077695 | 2300 | 2300 | 2300 | 2300 | 21 |
| 278 | 20231116 | 143200 | 5381029395 | 2300 | 2300 | 2310 | 2295 | 3581 |
| 279 | 20231116 | 143100 | 5372793435 | 2300 | 2315 | 2325 | 2300 | 4813 |
| 280 | 20231116 | 143000 | 5361676615 | 2315 | 2315 | 2330 | 2315 | 28841 |
| 281 | 20231116 | 142900 | 5294764165 | 2315 | 2300 | 2315 | 2300 | 5587 |
| 282 | 20231116 | 142800 | 5281867965 | 2300 | 2300 | 2300 | 2285 | 4573 |
| 283 | 20231116 | 142700 | 5271369070 | 2300 | 2310 | 2310 | 2300 | 325 |
| 284 | 20231116 | 142600 | 5270621365 | 2310 | 2305 | 2310 | 2305 | 4423 |
| 285 | 20231116 | 142500 | 5260411435 | 2310 | 2310 | 2310 | 2310 | 1052 |
| 286 | 20231116 | 142400 | 5257981315 | 2310 | 2320 | 2320 | 2310 | 5247 |
| 287 | 20231116 | 142300 | 5245856965 | 2310 | 2310 | 2320 | 2310 | 8513 |
| 288 | 20231116 | 142200 | 5226165120 | 2300 | 2300 | 2300 | 2300 | 0 |
| 289 | 20231116 | 142100 | 5226165120 | 2300 | 2300 | 2310 | 2295 | 7563 |
| 290 | 20231116 | 142000 | 5208747485 | 2310 | 2295 | 2310 | 2290 | 4215 |
| 291 | 20231116 | 141900 | 5199060065 | 2295 | 2295 | 2295 | 2285 | 279 |
| 292 | 20231116 | 141800 | 5198422525 | 2285 | 2285 | 2285 | 2280 | 5628 |
| 293 | 20231116 | 141700 | 5185584975 | 2280 | 2290 | 2290 | 2280 | 14647 |
| 294 | 20231116 | 141600 | 5152175150 | 2300 | 2290 | 2300 | 2290 | 11474 |
| 295 | 20231116 | 141500 | 5125891850 | 2290 | 2300 | 2300 | 2290 | 6533 |
| 296 | 20231116 | 141400 | 5110902450 | 2300 | 2300 | 2315 | 2300 | 35839 |
| 297 | 20231116 | 141300 | 5028380665 | 2295 | 2295 | 2300 | 2295 | 4332 |
| 298 | 20231116 | 141200 | 5018433055 | 2295 | 2300 | 2300 | 2295 | 2296 |
| 299 | 20231116 | 141100 | 5013153385 | 2300 | 2295 | 2300 | 2295 | 106 |
| 300 | 20231116 | 141000 | 5012910105 | 2295 | 2295 | 2300 | 2295 | 3930 |
| 301 | 20231116 | 140900 | 5003872305 | 2295 | 2280 | 2300 | 2280 | 8113 |
| 302 | 20231116 | 140800 | 4985268000 | 2280 | 2270 | 2280 | 2270 | 7766 |
| 303 | 20231116 | 140700 | 4967638880 | 2270 | 2270 | 2275 | 2270 | 9596 |
| 304 | 20231116 | 140600 | 4945816075 | 2275 | 2275 | 2280 | 2270 | 13573 |
| 305 | 20231116 | 140500 | 4914984685 | 2275 | 2280 | 2280 | 2275 | 5510 |
| 306 | 20231116 | 140400 | 4902440050 | 2280 | 2275 | 2285 | 2275 | 2731 |
| 307 | 20231116 | 140300 | 4896215460 | 2270 | 2280 | 2280 | 2270 | 5422 |
| 308 | 20231116 | 140200 | 4883879540 | 2280 | 2290 | 2290 | 2270 | 53904 |
| 309 | 20231116 | 140100 | 4761257860 | 2285 | 2285 | 2290 | 2285 | 4609 |
| 310 | 20231116 | 140000 | 4750716825 | 2285 | 2290 | 2290 | 2285 | 13231 |
| 311 | 20231116 | 135900 | 4720452225 | 2290 | 2290 | 2300 | 2290 | 1827 |
| 312 | 20231116 | 135800 | 4716266875 | 2290 | 2300 | 2300 | 2290 | 25129 |
| 313 | 20231116 | 135700 | 4658595470 | 2295 | 2320 | 2320 | 2295 | 38299 |
| 314 | 20231116 | 135600 | 4570326325 | 2330 | 2325 | 2330 | 2325 | 38329 |
| 315 | 20231116 | 135500 | 4481199765 | 2325 | 2330 | 2335 | 2325 | 7523 |
| 316 | 20231116 | 135400 | 4463698340 | 2335 | 2335 | 2340 | 2330 | 8864 |
| 317 | 20231116 | 135300 | 4443016090 | 2330 | 2345 | 2350 | 2330 | 42376 |
| 318 | 20231116 | 135200 | 4343811075 | 2345 | 2335 | 2345 | 2330 | 30324 |
| 319 | 20231116 | 135100 | 4272902660 | 2330 | 2330 | 2335 | 2330 | 5058 |
| 320 | 20231116 | 135000 | 4261107555 | 2325 | 2335 | 2335 | 2325 | 5907 |
| 321 | 20231116 | 134900 | 4247335110 | 2330 | 2325 | 2330 | 2325 | 7880 |
| 322 | 20231116 | 134800 | 4228985960 | 2325 | 2330 | 2330 | 2325 | 8473 |
| 323 | 20231116 | 134700 | 4209255655 | 2335 | 2330 | 2335 | 2325 | 7517 |
| 324 | 20231116 | 134600 | 4191735995 | 2325 | 2335 | 2340 | 2325 | 21009 |
| 325 | 20231116 | 134500 | 4142823190 | 2335 | 2335 | 2335 | 2330 | 13153 |
| 326 | 20231116 | 134400 | 4112127485 | 2330 | 2335 | 2335 | 2325 | 14333 |
| 327 | 20231116 | 134300 | 4078743885 | 2335 | 2320 | 2335 | 2320 | 40711 |
| 328 | 20231116 | 134200 | 3984043865 | 2320 | 2320 | 2320 | 2315 | 3267 |
| 329 | 20231116 | 134100 | 3976466925 | 2320 | 2320 | 2320 | 2315 | 10757 |
| 330 | 20231116 | 134000 | 3951510780 | 2320 | 2310 | 2320 | 2310 | 3296 |
| 331 | 20231116 | 133900 | 3943866675 | 2310 | 2315 | 2315 | 2310 | 3780 |
| 332 | 20231116 | 133800 | 3935116720 | 2310 | 2315 | 2320 | 2310 | 4145 |
| 333 | 20231116 | 133700 | 3925530420 | 2315 | 2320 | 2320 | 2315 | 10579 |
| 334 | 20231116 | 133600 | 3900998500 | 2320 | 2320 | 2325 | 2320 | 8211 |
| 335 | 20231116 | 133500 | 3881940990 | 2320 | 2320 | 2320 | 2315 | 5130 |
| 336 | 20231116 | 133400 | 3870042485 | 2320 | 2320 | 2320 | 2315 | 8603 |
| 337 | 20231116 | 133300 | 3850084375 | 2320 | 2320 | 2320 | 2315 | 5207 |
| 338 | 20231116 | 133200 | 3838004140 | 2320 | 2310 | 2320 | 2310 | 18139 |
| 339 | 20231116 | 133100 | 3796029780 | 2310 | 2315 | 2315 | 2305 | 12408 |
| 340 | 20231116 | 133000 | 3767364285 | 2315 | 2310 | 2315 | 2310 | 4125 |
| 341 | 20231116 | 132900 | 3757826730 | 2310 | 2315 | 2320 | 2310 | 5583 |
| 342 | 20231116 | 132800 | 3744916495 | 2315 | 2315 | 2320 | 2315 | 684 |
| 343 | 20231116 | 132700 | 3743332950 | 2315 | 2315 | 2320 | 2315 | 1464 |
| 344 | 20231116 | 132600 | 3739943740 | 2310 | 2315 | 2315 | 2305 | 7294 |
| 345 | 20231116 | 132500 | 3723100100 | 2305 | 2320 | 2320 | 2305 | 14789 |
| 346 | 20231116 | 132400 | 3688854885 | 2320 | 2325 | 2330 | 2320 | 10745 |
| 347 | 20231116 | 132300 | 3663865950 | 2320 | 2320 | 2325 | 2320 | 13132 |
| 348 | 20231116 | 132200 | 3633399380 | 2320 | 2315 | 2320 | 2315 | 10326 |
| 349 | 20231116 | 132100 | 3609487560 | 2315 | 2320 | 2320 | 2315 | 5165 |
| 350 | 20231116 | 132000 | 3597530250 | 2320 | 2305 | 2320 | 2305 | 27814 |
| 351 | 20231116 | 131900 | 3533177495 | 2310 | 2310 | 2310 | 2300 | 4776 |
| 352 | 20231116 | 131800 | 3522168670 | 2300 | 2315 | 2320 | 2300 | 20546 |
| 353 | 20231116 | 131700 | 3474710415 | 2320 | 2325 | 2325 | 2310 | 11289 |
| 354 | 20231116 | 131600 | 3448537990 | 2325 | 2320 | 2325 | 2320 | 6549 |
| 355 | 20231116 | 131500 | 3433338085 | 2320 | 2320 | 2330 | 2315 | 21900 |
| 356 | 20231116 | 131400 | 3382493790 | 2320 | 2305 | 2320 | 2300 | 21226 |
| 357 | 20231116 | 131300 | 3333538965 | 2305 | 2320 | 2325 | 2305 | 29530 |
| 358 | 20231116 | 131200 | 3265221075 | 2320 | 2330 | 2335 | 2315 | 68669 |
| 359 | 20231116 | 131100 | 3105360535 | 2330 | 2315 | 2330 | 2315 | 17416 |
| 360 | 20231116 | 131000 | 3064940575 | 2320 | 2315 | 2330 | 2310 | 51825 |
| 361 | 20231116 | 130900 | 2944842405 | 2315 | 2300 | 2315 | 2300 | 28983 |
| 362 | 20231116 | 130800 | 2878014420 | 2300 | 2300 | 2300 | 2295 | 5551 |
| 363 | 20231116 | 130700 | 2865268045 | 2300 | 2285 | 2300 | 2285 | 29042 |
| 364 | 20231116 | 130600 | 2798704065 | 2290 | 2285 | 2290 | 2285 | 3651 |
| 365 | 20231116 | 130500 | 2790353280 | 2285 | 2290 | 2290 | 2280 | 11137 |
| 366 | 20231116 | 130400 | 2764900435 | 2290 | 2285 | 2290 | 2285 | 916 |
| 367 | 20231116 | 130300 | 2762807315 | 2285 | 2285 | 2290 | 2285 | 919 |
| 368 | 20231116 | 130200 | 2760707380 | 2290 | 2285 | 2290 | 2285 | 567 |
| 369 | 20231116 | 130100 | 2759410190 | 2285 | 2285 | 2290 | 2285 | 3687 |
| 370 | 20231116 | 130000 | 2750983080 | 2285 | 2275 | 2290 | 2275 | 5218 |
| 371 | 20231116 | 125900 | 2739066730 | 2275 | 2280 | 2280 | 2275 | 4745 |
| 372 | 20231116 | 125800 | 2728252865 | 2280 | 2280 | 2290 | 2280 | 10424 |
| 373 | 20231116 | 125700 | 2704457635 | 2280 | 2280 | 2285 | 2270 | 14295 |
| 374 | 20231116 | 125600 | 2671907070 | 2285 | 2290 | 2295 | 2285 | 31353 |
| 375 | 20231116 | 125500 | 2600145615 | 2290 | 2270 | 2290 | 2270 | 44503 |
| 376 | 20231116 | 125400 | 2498679670 | 2270 | 2265 | 2275 | 2265 | 19215 |
| 377 | 20231116 | 125300 | 2455067440 | 2270 | 2270 | 2270 | 2265 | 4365 |
| 378 | 20231116 | 125200 | 2445160490 | 2265 | 2265 | 2265 | 2260 | 1435 |
| 379 | 20231116 | 125100 | 2441910230 | 2265 | 2250 | 2265 | 2250 | 31638 |
| 380 | 20231116 | 125000 | 2370516915 | 2250 | 2255 | 2255 | 2250 | 1091 |
| 381 | 20231116 | 124900 | 2368062040 | 2255 | 2255 | 2255 | 2255 | 2564 |
| 382 | 20231116 | 124800 | 2362280220 | 2255 | 2255 | 2260 | 2255 | 3855 |
| 383 | 20231116 | 124700 | 2353586695 | 2255 | 2255 | 2255 | 2255 | 902 |
| 384 | 20231116 | 124600 | 2351552685 | 2255 | 2255 | 2260 | 2250 | 6046 |
| 385 | 20231116 | 124500 | 2337936305 | 2250 | 2255 | 2260 | 2250 | 6128 |
| 386 | 20231116 | 124400 | 2324116670 | 2255 | 2260 | 2260 | 2255 | 399 |
| 387 | 20231116 | 124300 | 2323216715 | 2260 | 2255 | 2260 | 2255 | 3136 |
| 388 | 20231116 | 124200 | 2316143535 | 2255 | 2255 | 2255 | 2250 | 1318 |
| 389 | 20231116 | 124100 | 2313171495 | 2255 | 2255 | 2260 | 2255 | 1044 |
| 390 | 20231116 | 124000 | 2310812690 | 2250 | 2250 | 2250 | 2250 | 1899 |
| 391 | 20231116 | 123900 | 2306539940 | 2250 | 2250 | 2255 | 2245 | 2656 |
| 392 | 20231116 | 123800 | 2300572750 | 2250 | 2255 | 2255 | 2250 | 14356 |
| 393 | 20231116 | 123700 | 2268255590 | 2260 | 2260 | 2265 | 2260 | 1677 |
| 394 | 20231116 | 123600 | 2264459750 | 2260 | 2260 | 2265 | 2255 | 12758 |
| 395 | 20231116 | 123500 | 2235600180 | 2260 | 2260 | 2265 | 2255 | 21882 |
| 396 | 20231116 | 123400 | 2186064090 | 2250 | 2250 | 2260 | 2250 | 21306 |
| 397 | 20231116 | 123300 | 2138081910 | 2245 | 2250 | 2250 | 2245 | 6476 |
| 398 | 20231116 | 123200 | 2123511910 | 2250 | 2250 | 2250 | 2245 | 222 |
| 399 | 20231116 | 123100 | 2123013195 | 2250 | 2240 | 2250 | 2240 | 2530 |
| 400 | 20231116 | 123000 | 2117340715 | 2245 | 2250 | 2250 | 2245 | 1400 |
| 401 | 20231116 | 122900 | 2114197710 | 2245 | 2245 | 2245 | 2245 | 620 |
| 402 | 20231116 | 122800 | 2112805810 | 2245 | 2245 | 2245 | 2245 | 7705 |
| 403 | 20231116 | 122700 | 2095508085 | 2245 | 2245 | 2245 | 2245 | 10883 |
| 404 | 20231116 | 122600 | 2071075750 | 2245 | 2245 | 2245 | 2245 | 306 |
| 405 | 20231116 | 122500 | 2070388780 | 2240 | 2245 | 2245 | 2240 | 65 |
| 406 | 20231116 | 122400 | 2070243135 | 2245 | 2240 | 2245 | 2240 | 1395 |
| 407 | 20231116 | 122300 | 2067118140 | 2240 | 2240 | 2245 | 2240 | 2598 |
| 408 | 20231116 | 122200 | 2061288855 | 2240 | 2240 | 2240 | 2240 | 52 |
| 409 | 20231116 | 122100 | 2061172375 | 2240 | 2240 | 2240 | 2235 | 2644 |
| 410 | 20231116 | 122000 | 2055252305 | 2240 | 2240 | 2240 | 2240 | 3466 |
| 411 | 20231116 | 121900 | 2047488465 | 2240 | 2240 | 2245 | 2240 | 1037 |
| 412 | 20231116 | 121800 | 2045165580 | 2235 | 2245 | 2245 | 2235 | 176 |
| 413 | 20231116 | 121700 | 2044770550 | 2245 | 2240 | 2245 | 2240 | 5446 |
| 414 | 20231116 | 121600 | 2032569010 | 2240 | 2240 | 2240 | 2235 | 374 |
| 415 | 20231116 | 121500 | 2031731270 | 2240 | 2235 | 2240 | 2235 | 32 |
| 416 | 20231116 | 121400 | 2031659740 | 2235 | 2235 | 2235 | 2235 | 3144 |
| 417 | 20231116 | 121300 | 2024632900 | 2235 | 2235 | 2235 | 2235 | 30 |
| 418 | 20231116 | 121200 | 2024565850 | 2235 | 2240 | 2240 | 2235 | 3542 |
| 419 | 20231116 | 121100 | 2016631980 | 2240 | 2235 | 2240 | 2235 | 12675 |
| 420 | 20231116 | 121000 | 1988300855 | 2235 | 2235 | 2235 | 2235 | 2 |
| 421 | 20231116 | 120900 | 1988296385 | 2235 | 2235 | 2235 | 2235 | 639 |
| 422 | 20231116 | 120800 | 1986868220 | 2235 | 2235 | 2235 | 2230 | 3994 |
| 423 | 20231116 | 120700 | 1977941680 | 2235 | 2230 | 2235 | 2225 | 7905 |
| 424 | 20231116 | 120600 | 1960303775 | 2230 | 2230 | 2230 | 2230 | 483 |
| 425 | 20231116 | 120500 | 1959226685 | 2230 | 2230 | 2235 | 2230 | 943 |
| 426 | 20231116 | 120400 | 1957123575 | 2235 | 2235 | 2235 | 2235 | 0 |
| 427 | 20231116 | 120300 | 1957123575 | 2235 | 2235 | 2235 | 2235 | 1335 |
| 428 | 20231116 | 120200 | 1954139850 | 2235 | 2240 | 2240 | 2235 | 3638 |
| 429 | 20231116 | 120100 | 1945993230 | 2230 | 2240 | 2240 | 2230 | 2626 |
| 430 | 20231116 | 120000 | 1940112750 | 2235 | 2240 | 2240 | 2235 | 2996 |
| 431 | 20231116 | 115900 | 1933415190 | 2235 | 2230 | 2240 | 2230 | 4213 |
| 432 | 20231116 | 115800 | 1924014525 | 2240 | 2230 | 2240 | 2230 | 545 |
| 433 | 20231116 | 115700 | 1922799075 | 2230 | 2230 | 2240 | 2230 | 770 |
| 434 | 20231116 | 115600 | 1921079355 | 2240 | 2225 | 2240 | 2225 | 4242 |
| 435 | 20231116 | 115500 | 1911607965 | 2230 | 2230 | 2230 | 2230 | 1 |
| 436 | 20231116 | 115400 | 1911605735 | 2225 | 2225 | 2225 | 2225 | 1074 |
| 437 | 20231116 | 115300 | 1909216085 | 2225 | 2220 | 2225 | 2220 | 14385 |
| 438 | 20231116 | 115200 | 1877215270 | 2220 | 2220 | 2220 | 2220 | 1536 |
| 439 | 20231116 | 115100 | 1873805350 | 2220 | 2220 | 2220 | 2220 | 120 |
| 440 | 20231116 | 115000 | 1873538950 | 2220 | 2220 | 2220 | 2220 | 5 |
| 441 | 20231116 | 114900 | 1873527850 | 2225 | 2225 | 2225 | 2220 | 229 |
| 442 | 20231116 | 114800 | 1873019450 | 2220 | 2225 | 2225 | 2220 | 8 |
| 443 | 20231116 | 114700 | 1873001655 | 2215 | 2215 | 2215 | 2215 | 4650 |
| 444 | 20231116 | 114600 | 1862701905 | 2210 | 2205 | 2210 | 2205 | 292 |
| 445 | 20231116 | 114500 | 1862056670 | 2205 | 2205 | 2205 | 2205 | 393 |
| 446 | 20231116 | 114400 | 1861190105 | 2205 | 2205 | 2205 | 2205 | 818 |
| 447 | 20231116 | 114300 | 1859386415 | 2205 | 2205 | 2205 | 2205 | 54 |
| 448 | 20231116 | 114200 | 1859267345 | 2205 | 2205 | 2205 | 2205 | 205 |
| 449 | 20231116 | 114100 | 1858815320 | 2210 | 2210 | 2210 | 2210 | 200 |
| 450 | 20231116 | 114000 | 1858373320 | 2205 | 2210 | 2210 | 2205 | 270 |
| 451 | 20231116 | 113900 | 1857777670 | 2210 | 2210 | 2210 | 2210 | 1800 |
| 452 | 20231116 | 113800 | 1853799670 | 2210 | 2210 | 2210 | 2210 | 225 |
| 453 | 20231116 | 113700 | 1853302420 | 2215 | 2215 | 2215 | 2215 | 105 |
| 454 | 20231116 | 113600 | 1853069845 | 2215 | 2220 | 2220 | 2215 | 3150 |
| 455 | 20231116 | 113500 | 1846092240 | 2220 | 2220 | 2225 | 2220 | 352 |
| 456 | 20231116 | 113400 | 1845310755 | 2220 | 2215 | 2225 | 2215 | 319 |
| 457 | 20231116 | 113300 | 1844603825 | 2215 | 2215 | 2215 | 2215 | 51 |
| 458 | 20231116 | 113200 | 1844490860 | 2215 | 2215 | 2215 | 2215 | 150 |
| 459 | 20231116 | 113100 | 1844158610 | 2215 | 2215 | 2220 | 2215 | 1749 |
| 460 | 20231116 | 113000 | 1840275895 | 2215 | 2220 | 2220 | 2215 | 2376 |
| 461 | 20231116 | 112900 | 1835002700 | 2210 | 2210 | 2210 | 2210 | 220 |
| 462 | 20231116 | 112800 | 1834516500 | 2210 | 2220 | 2220 | 2210 | 272 |
| 463 | 20231116 | 112700 | 1833914160 | 2220 | 2220 | 2220 | 2220 | 910 |
| 464 | 20231116 | 112600 | 1831893960 | 2215 | 2210 | 2215 | 2205 | 10434 |
| 465 | 20231116 | 112500 | 1808824845 | 2210 | 2200 | 2210 | 2200 | 1146 |
| 466 | 20231116 | 112400 | 1806292505 | 2200 | 2200 | 2200 | 2200 | 195 |
| 467 | 20231116 | 112300 | 1805863505 | 2205 | 2205 | 2205 | 2205 | 3727 |
| 468 | 20231116 | 112200 | 1797645470 | 2205 | 2205 | 2205 | 2205 | 1904 |
| 469 | 20231116 | 112100 | 1793447150 | 2205 | 2205 | 2205 | 2205 | 5098 |
| 470 | 20231116 | 112000 | 1782206060 | 2205 | 2210 | 2210 | 2205 | 1062 |
| 471 | 20231116 | 111900 | 1779859845 | 2210 | 2210 | 2210 | 2210 | 2306 |
| 472 | 20231116 | 111800 | 1774763585 | 2220 | 2220 | 2220 | 2220 | 0 |
| 473 | 20231116 | 111700 | 1774763585 | 2220 | 2210 | 2220 | 2210 | 4144 |
| 474 | 20231116 | 111600 | 1765599115 | 2210 | 2210 | 2210 | 2210 | 1697 |
| 475 | 20231116 | 111500 | 1761848745 | 2210 | 2215 | 2215 | 2210 | 983 |
| 476 | 20231116 | 111400 | 1759673680 | 2210 | 2220 | 2220 | 2205 | 6461 |
| 477 | 20231116 | 111300 | 1745381045 | 2225 | 2220 | 2225 | 2220 | 1335 |
| 478 | 20231116 | 111200 | 1742416065 | 2235 | 2225 | 2235 | 2225 | 272 |
| 479 | 20231116 | 111100 | 1741810780 | 2225 | 2230 | 2230 | 2225 | 3776 |
| 480 | 20231116 | 111000 | 1733408650 | 2230 | 2235 | 2235 | 2230 | 2536 |
| 481 | 20231116 | 110900 | 1727745965 | 2235 | 2230 | 2235 | 2230 | 8824 |
| 482 | 20231116 | 110800 | 1708058400 | 2230 | 2225 | 2230 | 2225 | 580 |
| 483 | 20231116 | 110700 | 1706766285 | 2230 | 2225 | 2230 | 2225 | 742 |
| 484 | 20231116 | 110600 | 1705115330 | 2225 | 2220 | 2225 | 2220 | 1057 |
| 485 | 20231116 | 110500 | 1702765255 | 2220 | 2225 | 2225 | 2220 | 1064 |
| 486 | 20231116 | 110400 | 1700398730 | 2225 | 2230 | 2230 | 2225 | 11361 |
| 487 | 20231116 | 110300 | 1675094975 | 2235 | 2245 | 2245 | 2230 | 2860 |
| 488 | 20231116 | 110200 | 1668702490 | 2245 | 2245 | 2245 | 2235 | 35471 |
| 489 | 20231116 | 110100 | 1589376820 | 2245 | 2245 | 2245 | 2235 | 3693 |
| 490 | 20231116 | 110000 | 1581088935 | 2235 | 2240 | 2240 | 2235 | 1925 |
| 491 | 20231116 | 105900 | 1576782900 | 2240 | 2235 | 2245 | 2235 | 5137 |
| 492 | 20231116 | 105800 | 1565286355 | 2235 | 2230 | 2240 | 2230 | 2830 |
| 493 | 20231116 | 105700 | 1558960575 | 2230 | 2230 | 2245 | 2225 | 4105 |
| 494 | 20231116 | 105600 | 1549798585 | 2230 | 2240 | 2250 | 2230 | 43985 |
| 495 | 20231116 | 105500 | 1451174075 | 2240 | 2230 | 2240 | 2225 | 21784 |
| 496 | 20231116 | 105400 | 1402427855 | 2220 | 2215 | 2235 | 2215 | 23524 |
| 497 | 20231116 | 105300 | 1349976855 | 2215 | 2210 | 2215 | 2210 | 2411 |
| 498 | 20231116 | 105200 | 1344640835 | 2210 | 2215 | 2215 | 2200 | 5991 |
| 499 | 20231116 | 105100 | 1331439695 | 2210 | 2215 | 2220 | 2210 | 1349 |
| 500 | 20231116 | 105000 | 1328446750 | 2220 | 2215 | 2220 | 2215 | 727 |
| 501 | 20231116 | 104900 | 1326835895 | 2230 | 2225 | 2230 | 2215 | 7776 |
| 502 | 20231116 | 104800 | 1309573220 | 2225 | 2225 | 2230 | 2225 | 2424 |
| 503 | 20231116 | 104700 | 1304179715 | 2225 | 2225 | 2225 | 2220 | 5691 |
| 504 | 20231116 | 104600 | 1291517950 | 2225 | 2210 | 2225 | 2210 | 16665 |
| 505 | 20231116 | 104500 | 1254629255 | 2200 | 2200 | 2210 | 2200 | 2828 |
| 506 | 20231116 | 104400 | 1248396185 | 2200 | 2205 | 2205 | 2200 | 237 |
| 507 | 20231116 | 104300 | 1247874780 | 2205 | 2205 | 2205 | 2205 | 1734 |
| 508 | 20231116 | 104200 | 1244051310 | 2205 | 2210 | 2210 | 2200 | 6399 |
| 509 | 20231116 | 104100 | 1229950720 | 2210 | 2195 | 2210 | 2195 | 37446 |
| 510 | 20231116 | 104000 | 1147425970 | 2195 | 2190 | 2195 | 2190 | 5212 |
| 511 | 20231116 | 103900 | 1136011680 | 2190 | 2200 | 2200 | 2190 | 4542 |
| 512 | 20231116 | 103800 | 1126064595 | 2190 | 2190 | 2195 | 2190 | 13053 |
| 513 | 20231116 | 103700 | 1097478520 | 2190 | 2195 | 2200 | 2190 | 12375 |
| 514 | 20231116 | 103600 | 1070318640 | 2200 | 2205 | 2205 | 2200 | 1106 |
| 515 | 20231116 | 103500 | 1067884210 | 2200 | 2200 | 2200 | 2195 | 7569 |
| 516 | 20231116 | 103400 | 1051240600 | 2195 | 2190 | 2195 | 2190 | 4244 |
| 517 | 20231116 | 103300 | 1041926560 | 2190 | 2195 | 2195 | 2190 | 4979 |
| 518 | 20231116 | 103200 | 1031022485 | 2195 | 2200 | 2200 | 2190 | 1641 |
| 519 | 20231116 | 103100 | 1027424180 | 2200 | 2200 | 2200 | 2195 | 4550 |
| 520 | 20231116 | 103000 | 1017423635 | 2200 | 2195 | 2200 | 2195 | 3506 |
| 521 | 20231116 | 102900 | 1009720985 | 2200 | 2185 | 2200 | 2185 | 9052 |
| 522 | 20231116 | 102800 | 989828955 | 2185 | 2190 | 2195 | 2185 | 10679 |
| 523 | 20231116 | 102700 | 966466045 | 2190 | 2190 | 2200 | 2190 | 5645 |
| 524 | 20231116 | 102600 | 954068170 | 2190 | 2190 | 2195 | 2190 | 7083 |
| 525 | 20231116 | 102500 | 938545015 | 2190 | 2195 | 2200 | 2190 | 2692 |
| 526 | 20231116 | 102400 | 932642505 | 2195 | 2200 | 2200 | 2195 | 6485 |
| 527 | 20231116 | 102300 | 918391740 | 2200 | 2200 | 2200 | 2195 | 8116 |
| 528 | 20231116 | 102200 | 900550100 | 2205 | 2190 | 2205 | 2190 | 5624 |
| 529 | 20231116 | 102100 | 888192545 | 2190 | 2200 | 2205 | 2175 | 30223 |
| 530 | 20231116 | 102000 | 822162690 | 2200 | 2195 | 2200 | 2195 | 11689 |
| 531 | 20231116 | 101900 | 796451750 | 2195 | 2190 | 2195 | 2190 | 11300 |
| 532 | 20231116 | 101800 | 771696600 | 2195 | 2180 | 2195 | 2180 | 14824 |
| 533 | 20231116 | 101700 | 739300110 | 2180 | 2200 | 2200 | 2180 | 76170 |
| 534 | 20231116 | 101600 | 572396130 | 2200 | 2200 | 2240 | 2190 | 91380 |
| 535 | 20231116 | 101500 | 369903555 | 2205 | 2165 | 2205 | 2160 | 90749 |
| 536 | 20231116 | 101400 | 171668930 | 2160 | 2165 | 2170 | 2160 | 5297 |
| 537 | 20231116 | 101300 | 160194050 | 2160 | 2160 | 2165 | 2155 | 2216 |
| 538 | 20231116 | 101200 | 155404645 | 2155 | 2150 | 2160 | 2150 | 6124 |
| 539 | 20231116 | 101100 | 142194500 | 2155 | 2150 | 2155 | 2145 | 2021 |
| 540 | 20231116 | 101000 | 137849275 | 2145 | 2155 | 2155 | 2145 | 8555 |
| 541 | 20231116 | 100900 | 119463460 | 2155 | 2150 | 2155 | 2150 | 754 |
| 542 | 20231116 | 100800 | 117839750 | 2150 | 2160 | 2160 | 2150 | 7798 |
| 543 | 20231116 | 100700 | 101052255 | 2160 | 2155 | 2170 | 2155 | 9995 |
| 544 | 20231116 | 100600 | 79439835 | 2155 | 2140 | 2155 | 2135 | 7362 |
| 545 | 20231116 | 100500 | 63670440 | 2140 | 2150 | 2150 | 2130 | 3001 |
| 546 | 20231116 | 100400 | 57229390 | 2150 | 2145 | 2150 | 2140 | 4083 |
| 547 | 20231116 | 100300 | 48459205 | 2145 | 2125 | 2145 | 2125 | 1250 |
| 548 | 20231116 | 100200 | 45801180 | 2125 | 2125 | 2130 | 2120 | 3860 |
| 549 | 20231116 | 100100 | 37599380 | 2125 | 2140 | 2140 | 2125 | 328 |
| 550 | 20231116 | 100000 | 36902350 | 2145 | 2160 | 2165 | 2125 | 17128 |