29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 3440 |
| 3 | 20231116 | 194900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20231116 | 194800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20231116 | 194700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20231116 | 194600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20231116 | 194500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20231116 | 194400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20231116 | 194300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20231116 | 194200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20231116 | 194100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20231116 | 194000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20231116 | 193900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20231116 | 193800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20231116 | 193700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20231116 | 193600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20231116 | 193500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20231116 | 193400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20231116 | 193300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20231116 | 193200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20231116 | 193100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20231116 | 193000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20231116 | 192900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20231116 | 192800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20231116 | 192700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20231116 | 192600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20231116 | 192500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20231116 | 192400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20231116 | 192300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20231116 | 192200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20231116 | 192100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20231116 | 192000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 3440 |
| 33 | 20231116 | 191900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20231116 | 191800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20231116 | 191700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20231116 | 191600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20231116 | 191500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20231116 | 191400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20231116 | 191300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20231116 | 191200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20231116 | 191100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20231116 | 191000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20231116 | 190900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20231116 | 190800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20231116 | 190700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20231116 | 190600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20231116 | 190500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20231116 | 190400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20231116 | 190300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20231116 | 190200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20231116 | 190100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20231116 | 190000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20231116 | 185900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20231116 | 185800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20231116 | 185700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20231116 | 185600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20231116 | 185500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20231116 | 185400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20231116 | 185300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20231116 | 185200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20231116 | 185100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20231116 | 185000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 3440 |
| 63 | 20231116 | 184900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20231116 | 184800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20231116 | 184700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20231116 | 184600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20231116 | 184500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20231116 | 184400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20231116 | 184300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20231116 | 184200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20231116 | 184100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20231116 | 184000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20231116 | 183900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20231116 | 183800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20231116 | 183700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20231116 | 183600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20231116 | 183500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20231116 | 183400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20231116 | 183300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20231116 | 183200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20231116 | 183100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20231116 | 183000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20231116 | 182900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20231116 | 182800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20231116 | 182700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20231116 | 182600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20231116 | 182500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20231116 | 182400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20231116 | 182300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20231116 | 182200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20231116 | 182100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20231116 | 182000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 3440 |
| 93 | 20231116 | 181900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20231116 | 181800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20231116 | 181700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20231116 | 181600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20231116 | 181500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20231116 | 181400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20231116 | 181300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20231116 | 181200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20231116 | 181100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20231116 | 181000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20231116 | 180900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20231116 | 180800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20231116 | 180700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20231116 | 180600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20231116 | 180500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20231116 | 180400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20231116 | 180300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20231116 | 180200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20231116 | 180100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20231116 | 180000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20231116 | 175900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20231116 | 175800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20231116 | 175700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20231116 | 175600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20231116 | 175500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20231116 | 175400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20231116 | 175300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20231116 | 175200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20231116 | 175100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20231116 | 175000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 3440 |
| 123 | 20231116 | 174900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20231116 | 174800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20231116 | 174700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20231116 | 174600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20231116 | 174500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20231116 | 174400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20231116 | 174300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20231116 | 174200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20231116 | 174100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20231116 | 174000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20231116 | 173900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20231116 | 173800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20231116 | 173700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20231116 | 173600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20231116 | 173500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20231116 | 173400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20231116 | 173300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20231116 | 173200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20231116 | 173100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20231116 | 173000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20231116 | 172900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20231116 | 172800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20231116 | 172700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20231116 | 172600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20231116 | 172500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20231116 | 172400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20231116 | 172300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20231116 | 172200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20231116 | 172100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20231116 | 172000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 3440 |
| 153 | 20231116 | 171900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20231116 | 171800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20231116 | 171700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20231116 | 171600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20231116 | 171500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20231116 | 171400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20231116 | 171300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20231116 | 171200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20231116 | 171100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20231116 | 171000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20231116 | 170900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20231116 | 170800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20231116 | 170700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20231116 | 170600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20231116 | 170500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20231116 | 170400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20231116 | 170300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20231116 | 170200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20231116 | 170100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20231116 | 170000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20231116 | 165900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20231116 | 165800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20231116 | 165700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20231116 | 165600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20231116 | 165500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20231116 | 165400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20231116 | 165300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20231116 | 165200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20231116 | 165100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20231116 | 165000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 3440 |
| 183 | 20231116 | 164900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 184 | 20231116 | 164800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20231116 | 164700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20231116 | 164600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20231116 | 164500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20231116 | 164400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20231116 | 164300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20231116 | 164200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20231116 | 164100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 192 | 20231116 | 164000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20231116 | 163900 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20231116 | 163800 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 195 | 20231116 | 163700 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 196 | 20231116 | 163600 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 197 | 20231116 | 163500 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 198 | 20231116 | 163400 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 199 | 20231116 | 163300 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 200 | 20231116 | 163200 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 201 | 20231116 | 163100 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 202 | 20231116 | 163000 | 3223205400 | 5720 | 5720 | 5720 | 5720 | 3440 |
| 203 | 20231116 | 162900 | 3203528600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 204 | 20231116 | 162800 | 3203528600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 205 | 20231116 | 162700 | 3203528600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 206 | 20231116 | 162600 | 3203528600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 207 | 20231116 | 162500 | 3203528600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 208 | 20231116 | 162400 | 3203528600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 209 | 20231116 | 162300 | 3203528600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 210 | 20231116 | 162200 | 3203528600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 211 | 20231116 | 162100 | 3203528600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 212 | 20231116 | 162000 | 3203528600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 213 | 20231116 | 161900 | 3203528600 | 5730 | 5720 | 5730 | 5720 | 1126 |
| 214 | 20231116 | 161800 | 3197076720 | 5720 | 5710 | 5730 | 5710 | 179 |
| 215 | 20231116 | 161700 | 3196052020 | 5710 | 5710 | 5710 | 5710 | 263 |
| 216 | 20231116 | 161600 | 3194550290 | 5730 | 5720 | 5730 | 5720 | 408 |
| 217 | 20231116 | 161500 | 3192215690 | 5720 | 5720 | 5720 | 5720 | 102 |
| 218 | 20231116 | 161400 | 3191632250 | 5740 | 5740 | 5740 | 5740 | 346 |
| 219 | 20231116 | 161300 | 3189646210 | 5710 | 5730 | 5730 | 5710 | 100 |
| 220 | 20231116 | 161200 | 3189073290 | 5750 | 5730 | 5750 | 5730 | 258 |
| 221 | 20231116 | 161100 | 3187591830 | 5750 | 5750 | 5750 | 5750 | 198 |
| 222 | 20231116 | 161000 | 3186453330 | 5730 | 5740 | 5740 | 5730 | 391 |
| 223 | 20231116 | 160900 | 3184209030 | 5740 | 5750 | 5750 | 5740 | 625 |
| 224 | 20231116 | 160800 | 3180615550 | 5740 | 5750 | 5750 | 5740 | 770 |
| 225 | 20231116 | 160700 | 3176193040 | 5750 | 5750 | 5750 | 5740 | 363 |
| 226 | 20231116 | 160600 | 3174106020 | 5740 | 5740 | 5750 | 5740 | 446 |
| 227 | 20231116 | 160500 | 3171541770 | 5740 | 5730 | 5750 | 5730 | 9948 |
| 228 | 20231116 | 160400 | 3114395640 | 5730 | 5730 | 5730 | 5720 | 358 |
| 229 | 20231116 | 160300 | 3112344750 | 5720 | 5720 | 5720 | 5720 | 20 |
| 230 | 20231116 | 160200 | 3112230350 | 5730 | 5730 | 5730 | 5720 | 1128 |
| 231 | 20231116 | 160100 | 3105767620 | 5730 | 5720 | 5730 | 5720 | 4628 |
| 232 | 20231116 | 160000 | 3079252480 | 5720 | 5720 | 5720 | 5720 | 21 |
| 233 | 20231116 | 155900 | 3079132360 | 5730 | 5730 | 5730 | 5730 | 500 |
| 234 | 20231116 | 155800 | 3076267360 | 5720 | 5720 | 5720 | 5710 | 1400 |
| 235 | 20231116 | 155700 | 3068264040 | 5720 | 5720 | 5720 | 5720 | 160 |
| 236 | 20231116 | 155600 | 3067348840 | 5730 | 5730 | 5730 | 5730 | 305 |
| 237 | 20231116 | 155500 | 3065601190 | 5720 | 5720 | 5730 | 5720 | 658 |
| 238 | 20231116 | 155400 | 3061837380 | 5720 | 5730 | 5730 | 5720 | 616 |
| 239 | 20231116 | 155300 | 3058311880 | 5730 | 5720 | 5730 | 5720 | 407 |
| 240 | 20231116 | 155200 | 3055983790 | 5720 | 5720 | 5720 | 5720 | 719 |
| 241 | 20231116 | 155100 | 3051871110 | 5730 | 5730 | 5730 | 5720 | 587 |
| 242 | 20231116 | 155000 | 3048508800 | 5720 | 5730 | 5730 | 5720 | 350 |
| 243 | 20231116 | 154900 | 3046503400 | 5730 | 5730 | 5730 | 5720 | 528 |
| 244 | 20231116 | 154800 | 3043480160 | 5730 | 5720 | 5730 | 5720 | 116 |
| 245 | 20231116 | 154700 | 3042815680 | 5730 | 5730 | 5730 | 5720 | 1155 |
| 246 | 20231116 | 154600 | 3036197780 | 5730 | 5730 | 5730 | 5720 | 522 |
| 247 | 20231116 | 154500 | 3033209620 | 5730 | 5720 | 5730 | 5720 | 25 |
| 248 | 20231116 | 154400 | 3033066570 | 5730 | 5730 | 5730 | 5710 | 1047 |
| 249 | 20231116 | 154300 | 3027071620 | 5730 | 5720 | 5730 | 5720 | 114 |
| 250 | 20231116 | 154200 | 3026418630 | 5720 | 5720 | 5720 | 5720 | 380 |
| 251 | 20231116 | 154100 | 3024245030 | 5730 | 5720 | 5730 | 5720 | 418 |
| 252 | 20231116 | 154000 | 3021852090 | 5720 | 5730 | 5730 | 5720 | 196 |
| 253 | 20231116 | 153900 | 3020730010 | 5730 | 5730 | 5730 | 5720 | 232 |
| 254 | 20231116 | 153800 | 3019400890 | 5730 | 5730 | 5730 | 5730 | 378 |
| 255 | 20231116 | 153700 | 3017234950 | 5730 | 5730 | 5730 | 5730 | 650 |
| 256 | 20231116 | 153600 | 3013510450 | 5730 | 5710 | 5730 | 5710 | 1605 |
| 257 | 20231116 | 153500 | 3004329960 | 5710 | 5720 | 5720 | 5710 | 793 |
| 258 | 20231116 | 153400 | 2999796000 | 5720 | 5720 | 5720 | 5720 | 326 |
| 259 | 20231116 | 153300 | 2997931280 | 5710 | 5710 | 5710 | 5710 | 170 |
| 260 | 20231116 | 153200 | 2996960580 | 5720 | 5720 | 5720 | 5720 | 105 |
| 261 | 20231116 | 153100 | 2996359980 | 5720 | 5720 | 5720 | 5720 | 198 |
| 262 | 20231116 | 153000 | 2995227420 | 5720 | 5710 | 5720 | 5710 | 433 |
| 263 | 20231116 | 152900 | 2992750860 | 5720 | 5720 | 5720 | 5710 | 829 |
| 264 | 20231116 | 152800 | 2988010620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 265 | 20231116 | 152700 | 2988010620 | 5720 | 5710 | 5720 | 5710 | 496 |
| 266 | 20231116 | 152600 | 2985173700 | 5720 | 5720 | 5720 | 5720 | 199 |
| 267 | 20231116 | 152500 | 2984035420 | 5720 | 5720 | 5720 | 5720 | 145 |
| 268 | 20231116 | 152400 | 2983206020 | 5710 | 5720 | 5720 | 5700 | 358 |
| 269 | 20231116 | 152300 | 2981160510 | 5720 | 5710 | 5720 | 5710 | 106 |
| 270 | 20231116 | 152200 | 2980555200 | 5720 | 5720 | 5720 | 5720 | 345 |
| 271 | 20231116 | 152100 | 2978581800 | 5720 | 5700 | 5720 | 5700 | 632 |
| 272 | 20231116 | 152000 | 2974975360 | 5700 | 5700 | 5700 | 5700 | 200 |
| 273 | 20231116 | 151900 | 2973835360 | 5720 | 5720 | 5720 | 5690 | 718 |
| 274 | 20231116 | 151800 | 2969736860 | 5720 | 5700 | 5720 | 5680 | 1912 |
| 275 | 20231116 | 151700 | 2958856130 | 5690 | 5710 | 5710 | 5690 | 311 |
| 276 | 20231116 | 151600 | 2957083990 | 5710 | 5710 | 5720 | 5710 | 484 |
| 277 | 20231116 | 151500 | 2954319010 | 5720 | 5700 | 5720 | 5690 | 314 |
| 278 | 20231116 | 151400 | 2952525200 | 5720 | 5700 | 5720 | 5690 | 439 |
| 279 | 20231116 | 151300 | 2950018270 | 5700 | 5700 | 5700 | 5700 | 256 |
| 280 | 20231116 | 151200 | 2948559070 | 5690 | 5700 | 5700 | 5690 | 585 |
| 281 | 20231116 | 151100 | 2945226410 | 5700 | 5720 | 5720 | 5700 | 937 |
| 282 | 20231116 | 151000 | 2939878450 | 5720 | 5720 | 5720 | 5720 | 55 |
| 283 | 20231116 | 150900 | 2939563850 | 5720 | 5720 | 5720 | 5700 | 324 |
| 284 | 20231116 | 150800 | 2937710970 | 5710 | 5710 | 5720 | 5710 | 161 |
| 285 | 20231116 | 150700 | 2936791310 | 5720 | 5720 | 5720 | 5700 | 425 |
| 286 | 20231116 | 150600 | 2934360710 | 5720 | 5700 | 5720 | 5690 | 605 |
| 287 | 20231116 | 150500 | 2930907760 | 5710 | 5700 | 5710 | 5700 | 237 |
| 288 | 20231116 | 150400 | 2929556810 | 5700 | 5700 | 5700 | 5690 | 654 |
| 289 | 20231116 | 150300 | 2925829020 | 5700 | 5700 | 5700 | 5700 | 862 |
| 290 | 20231116 | 150200 | 2920915620 | 5700 | 5710 | 5710 | 5700 | 132 |
| 291 | 20231116 | 150100 | 2920162400 | 5700 | 5720 | 5720 | 5700 | 450 |
| 292 | 20231116 | 150000 | 2917593440 | 5700 | 5700 | 5700 | 5700 | 30 |
| 293 | 20231116 | 145900 | 2917422440 | 5720 | 5720 | 5720 | 5710 | 271 |
| 294 | 20231116 | 145800 | 2915872440 | 5720 | 5710 | 5720 | 5710 | 766 |
| 295 | 20231116 | 145700 | 2911497420 | 5710 | 5710 | 5710 | 5690 | 331 |
| 296 | 20231116 | 145600 | 2909607710 | 5710 | 5710 | 5710 | 5710 | 335 |
| 297 | 20231116 | 145500 | 2907694860 | 5710 | 5710 | 5710 | 5710 | 112 |
| 298 | 20231116 | 145400 | 2907055340 | 5710 | 5710 | 5710 | 5690 | 223 |
| 299 | 20231116 | 145300 | 2905782410 | 5710 | 5710 | 5710 | 5710 | 197 |
| 300 | 20231116 | 145200 | 2904657540 | 5710 | 5710 | 5710 | 5710 | 129 |
| 301 | 20231116 | 145100 | 2903920950 | 5710 | 5690 | 5710 | 5690 | 286 |
| 302 | 20231116 | 145000 | 2902289570 | 5710 | 5720 | 5720 | 5710 | 619 |
| 303 | 20231116 | 144900 | 2898754010 | 5720 | 5710 | 5720 | 5690 | 742 |
| 304 | 20231116 | 144800 | 2894521030 | 5710 | 5710 | 5710 | 5690 | 274 |
| 305 | 20231116 | 144700 | 2892956890 | 5710 | 5710 | 5710 | 5710 | 500 |
| 306 | 20231116 | 144600 | 2890101890 | 5710 | 5680 | 5710 | 5680 | 669 |
| 307 | 20231116 | 144500 | 2886286660 | 5680 | 5680 | 5690 | 5680 | 83 |
| 308 | 20231116 | 144400 | 2885815130 | 5680 | 5720 | 5720 | 5680 | 1340 |
| 309 | 20231116 | 144300 | 2878186020 | 5720 | 5710 | 5720 | 5690 | 732 |
| 310 | 20231116 | 144200 | 2874010140 | 5710 | 5710 | 5710 | 5710 | 544 |
| 311 | 20231116 | 144100 | 2870903900 | 5720 | 5710 | 5720 | 5710 | 393 |
| 312 | 20231116 | 144000 | 2868657890 | 5710 | 5720 | 5720 | 5710 | 425 |
| 313 | 20231116 | 143900 | 2866226960 | 5720 | 5720 | 5720 | 5710 | 691 |
| 314 | 20231116 | 143800 | 2862274760 | 5720 | 5720 | 5720 | 5720 | 404 |
| 315 | 20231116 | 143700 | 2859963880 | 5720 | 5710 | 5720 | 5710 | 478 |
| 316 | 20231116 | 143600 | 2857230030 | 5710 | 5720 | 5720 | 5710 | 825 |
| 317 | 20231116 | 143500 | 2852516230 | 5720 | 5720 | 5720 | 5710 | 270 |
| 318 | 20231116 | 143400 | 2850971910 | 5730 | 5730 | 5730 | 5720 | 509 |
| 319 | 20231116 | 143300 | 2848058350 | 5720 | 5710 | 5730 | 5710 | 1636 |
| 320 | 20231116 | 143200 | 2838700580 | 5720 | 5710 | 5720 | 5710 | 304 |
| 321 | 20231116 | 143100 | 2836963370 | 5710 | 5710 | 5720 | 5710 | 419 |
| 322 | 20231116 | 143000 | 2834568820 | 5720 | 5700 | 5720 | 5680 | 498 |
| 323 | 20231116 | 142900 | 2831728380 | 5700 | 5700 | 5700 | 5700 | 429 |
| 324 | 20231116 | 142800 | 2829283080 | 5680 | 5700 | 5700 | 5680 | 2707 |
| 325 | 20231116 | 142700 | 2813853220 | 5710 | 5710 | 5710 | 5700 | 198 |
| 326 | 20231116 | 142600 | 2812722680 | 5720 | 5710 | 5720 | 5710 | 1364 |
| 327 | 20231116 | 142500 | 2804921550 | 5710 | 5720 | 5730 | 5710 | 357 |
| 328 | 20231116 | 142400 | 2802879500 | 5720 | 5730 | 5730 | 5720 | 588 |
| 329 | 20231116 | 142300 | 2799513160 | 5720 | 5720 | 5720 | 5720 | 323 |
| 330 | 20231116 | 142200 | 2797665600 | 5720 | 5720 | 5720 | 5720 | 1155 |
| 331 | 20231116 | 142100 | 2791059000 | 5720 | 5720 | 5730 | 5720 | 2064 |
| 332 | 20231116 | 142000 | 2779249600 | 5710 | 5720 | 5720 | 5710 | 386 |
| 333 | 20231116 | 141900 | 2777043120 | 5720 | 5710 | 5720 | 5700 | 2204 |
| 334 | 20231116 | 141800 | 2764462150 | 5710 | 5710 | 5710 | 5710 | 295 |
| 335 | 20231116 | 141700 | 2762777700 | 5710 | 5720 | 5720 | 5710 | 157 |
| 336 | 20231116 | 141600 | 2761881190 | 5730 | 5710 | 5730 | 5700 | 461 |
| 337 | 20231116 | 141500 | 2759240990 | 5710 | 5700 | 5710 | 5700 | 178 |
| 338 | 20231116 | 141400 | 2758224820 | 5710 | 5720 | 5730 | 5710 | 301 |
| 339 | 20231116 | 141300 | 2756503150 | 5700 | 5700 | 5700 | 5700 | 92 |
| 340 | 20231116 | 141200 | 2755978750 | 5730 | 5710 | 5730 | 5710 | 396 |
| 341 | 20231116 | 141100 | 2753714500 | 5710 | 5690 | 5710 | 5680 | 698 |
| 342 | 20231116 | 141000 | 2749740610 | 5700 | 5700 | 5700 | 5700 | 1 |
| 343 | 20231116 | 140900 | 2749734910 | 5690 | 5730 | 5730 | 5690 | 1060 |
| 344 | 20231116 | 140800 | 2743688400 | 5730 | 5730 | 5730 | 5730 | 143 |
| 345 | 20231116 | 140700 | 2742869010 | 5730 | 5730 | 5730 | 5730 | 179 |
| 346 | 20231116 | 140600 | 2741843340 | 5730 | 5710 | 5730 | 5710 | 3284 |
| 347 | 20231116 | 140500 | 2723065810 | 5720 | 5710 | 5720 | 5710 | 24 |
| 348 | 20231116 | 140400 | 2722928720 | 5720 | 5720 | 5730 | 5720 | 375 |
| 349 | 20231116 | 140300 | 2720780320 | 5730 | 5710 | 5730 | 5710 | 30 |
| 350 | 20231116 | 140200 | 2720608880 | 5720 | 5730 | 5730 | 5720 | 223 |
| 351 | 20231116 | 140100 | 2719332090 | 5710 | 5720 | 5730 | 5710 | 282 |
| 352 | 20231116 | 140000 | 2717716860 | 5730 | 5730 | 5730 | 5710 | 354 |
| 353 | 20231116 | 135900 | 2715692050 | 5710 | 5730 | 5730 | 5710 | 708 |
| 354 | 20231116 | 135800 | 2711642810 | 5730 | 5730 | 5730 | 5730 | 0 |
| 355 | 20231116 | 135700 | 2711642810 | 5730 | 5700 | 5730 | 5700 | 157 |
| 356 | 20231116 | 135600 | 2710743890 | 5700 | 5720 | 5730 | 5700 | 333 |
| 357 | 20231116 | 135500 | 2708839010 | 5720 | 5710 | 5720 | 5710 | 130 |
| 358 | 20231116 | 135400 | 2708095710 | 5710 | 5720 | 5720 | 5710 | 1097 |
| 359 | 20231116 | 135300 | 2701826000 | 5720 | 5720 | 5720 | 5720 | 842 |
| 360 | 20231116 | 135200 | 2697009760 | 5720 | 5720 | 5720 | 5720 | 152 |
| 361 | 20231116 | 135100 | 2696140320 | 5730 | 5700 | 5730 | 5700 | 720 |
| 362 | 20231116 | 135000 | 2692030410 | 5730 | 5730 | 5730 | 5730 | 44 |
| 363 | 20231116 | 134900 | 2691778290 | 5730 | 5720 | 5730 | 5720 | 1319 |
| 364 | 20231116 | 134800 | 2684220460 | 5690 | 5720 | 5730 | 5690 | 837 |
| 365 | 20231116 | 134700 | 2679433420 | 5720 | 5720 | 5720 | 5720 | 5 |
| 366 | 20231116 | 134600 | 2679404820 | 5720 | 5710 | 5720 | 5710 | 198 |
| 367 | 20231116 | 134500 | 2678273490 | 5690 | 5690 | 5720 | 5690 | 385 |
| 368 | 20231116 | 134400 | 2676082480 | 5730 | 5720 | 5730 | 5710 | 1165 |
| 369 | 20231116 | 134300 | 2669423400 | 5720 | 5720 | 5720 | 5690 | 398 |
| 370 | 20231116 | 134200 | 2667153860 | 5720 | 5710 | 5720 | 5690 | 184 |
| 371 | 20231116 | 134100 | 2666103380 | 5710 | 5710 | 5710 | 5710 | 395 |
| 372 | 20231116 | 134000 | 2663847930 | 5710 | 5710 | 5710 | 5710 | 87 |
| 373 | 20231116 | 133900 | 2663351160 | 5720 | 5720 | 5720 | 5690 | 473 |
| 374 | 20231116 | 133800 | 2660646330 | 5720 | 5690 | 5720 | 5690 | 1194 |
| 375 | 20231116 | 133700 | 2653852170 | 5690 | 5690 | 5690 | 5690 | 20 |
| 376 | 20231116 | 133600 | 2653738370 | 5720 | 5690 | 5720 | 5690 | 334 |
| 377 | 20231116 | 133500 | 2651828820 | 5720 | 5720 | 5720 | 5720 | 95 |
| 378 | 20231116 | 133400 | 2651285420 | 5730 | 5720 | 5730 | 5690 | 551 |
| 379 | 20231116 | 133300 | 2648135870 | 5700 | 5700 | 5700 | 5700 | 228 |
| 380 | 20231116 | 133200 | 2646836270 | 5710 | 5710 | 5710 | 5710 | 378 |
| 381 | 20231116 | 133100 | 2644677890 | 5720 | 5710 | 5720 | 5710 | 496 |
| 382 | 20231116 | 133000 | 2641840870 | 5720 | 5710 | 5720 | 5710 | 175 |
| 383 | 20231116 | 132900 | 2640841520 | 5720 | 5720 | 5720 | 5720 | 198 |
| 384 | 20231116 | 132800 | 2639708960 | 5720 | 5720 | 5720 | 5720 | 1116 |
| 385 | 20231116 | 132700 | 2633325440 | 5720 | 5700 | 5720 | 5700 | 166 |
| 386 | 20231116 | 132600 | 2632376380 | 5710 | 5710 | 5710 | 5710 | 248 |
| 387 | 20231116 | 132500 | 2630960300 | 5710 | 5710 | 5720 | 5700 | 110 |
| 388 | 20231116 | 132400 | 2630333160 | 5690 | 5710 | 5710 | 5680 | 221 |
| 389 | 20231116 | 132300 | 2629071740 | 5700 | 5700 | 5700 | 5700 | 220 |
| 390 | 20231116 | 132200 | 2627817740 | 5700 | 5700 | 5700 | 5700 | 16 |
| 391 | 20231116 | 132100 | 2627726540 | 5700 | 5680 | 5700 | 5680 | 220 |
| 392 | 20231116 | 132000 | 2626473000 | 5700 | 5700 | 5700 | 5700 | 348 |
| 393 | 20231116 | 131900 | 2624489400 | 5700 | 5700 | 5700 | 5700 | 420 |
| 394 | 20231116 | 131800 | 2622095400 | 5700 | 5670 | 5700 | 5670 | 27 |
| 395 | 20231116 | 131700 | 2621942190 | 5670 | 5670 | 5700 | 5670 | 325 |
| 396 | 20231116 | 131600 | 2620099290 | 5700 | 5700 | 5700 | 5700 | 198 |
| 397 | 20231116 | 131500 | 2618970690 | 5700 | 5670 | 5700 | 5670 | 185 |
| 398 | 20231116 | 131400 | 2617916880 | 5700 | 5700 | 5700 | 5700 | 385 |
| 399 | 20231116 | 131300 | 2615722380 | 5670 | 5700 | 5700 | 5670 | 89 |
| 400 | 20231116 | 131200 | 2615215380 | 5700 | 5660 | 5700 | 5660 | 262 |
| 401 | 20231116 | 131100 | 2613724900 | 5650 | 5700 | 5700 | 5650 | 824 |
| 402 | 20231116 | 131000 | 2609049620 | 5700 | 5700 | 5700 | 5700 | 0 |
| 403 | 20231116 | 130900 | 2609049620 | 5700 | 5700 | 5700 | 5660 | 358 |
| 404 | 20231116 | 130800 | 2607009940 | 5700 | 5660 | 5700 | 5660 | 6 |
| 405 | 20231116 | 130700 | 2606975780 | 5700 | 5700 | 5700 | 5700 | 109 |
| 406 | 20231116 | 130600 | 2606354480 | 5700 | 5650 | 5700 | 5650 | 337 |
| 407 | 20231116 | 130500 | 2604434730 | 5700 | 5680 | 5700 | 5660 | 5676 |
| 408 | 20231116 | 130400 | 2572265720 | 5680 | 5700 | 5700 | 5680 | 347 |
| 409 | 20231116 | 130300 | 2570290800 | 5700 | 5690 | 5700 | 5680 | 188 |
| 410 | 20231116 | 130200 | 2569219980 | 5700 | 5680 | 5700 | 5680 | 165 |
| 411 | 20231116 | 130100 | 2568282680 | 5700 | 5680 | 5700 | 5680 | 400 |
| 412 | 20231116 | 130000 | 2566006680 | 5680 | 5720 | 5720 | 5680 | 3067 |
| 413 | 20231116 | 125900 | 2548572390 | 5690 | 5720 | 5720 | 5690 | 954 |
| 414 | 20231116 | 125800 | 2543131290 | 5700 | 5700 | 5700 | 5700 | 317 |
| 415 | 20231116 | 125700 | 2541324390 | 5720 | 5720 | 5720 | 5700 | 166 |
| 416 | 20231116 | 125600 | 2540377690 | 5720 | 5710 | 5720 | 5700 | 482 |
| 417 | 20231116 | 125500 | 2537622770 | 5710 | 5710 | 5710 | 5710 | 835 |
| 418 | 20231116 | 125400 | 2532854920 | 5710 | 5720 | 5720 | 5710 | 571 |
| 419 | 20231116 | 125300 | 2529590480 | 5710 | 5720 | 5720 | 5710 | 159 |
| 420 | 20231116 | 125200 | 2528681100 | 5720 | 5710 | 5720 | 5710 | 515 |
| 421 | 20231116 | 125100 | 2525740400 | 5730 | 5710 | 5730 | 5710 | 757 |
| 422 | 20231116 | 125000 | 2521411050 | 5710 | 5710 | 5710 | 5710 | 620 |
| 423 | 20231116 | 124900 | 2517870850 | 5720 | 5730 | 5730 | 5720 | 2209 |
| 424 | 20231116 | 124800 | 2505233390 | 5720 | 5720 | 5720 | 5720 | 44 |
| 425 | 20231116 | 124700 | 2504981710 | 5720 | 5730 | 5730 | 5720 | 119 |
| 426 | 20231116 | 124600 | 2504301020 | 5730 | 5720 | 5730 | 5720 | 499 |
| 427 | 20231116 | 124500 | 2501442060 | 5720 | 5720 | 5720 | 5720 | 293 |
| 428 | 20231116 | 124400 | 2499766100 | 5730 | 5730 | 5730 | 5730 | 208 |
| 429 | 20231116 | 124300 | 2498574260 | 5720 | 5730 | 5730 | 5720 | 385 |
| 430 | 20231116 | 124200 | 2496369560 | 5730 | 5720 | 5730 | 5720 | 351 |
| 431 | 20231116 | 124100 | 2494359750 | 5730 | 5720 | 5730 | 5720 | 233 |
| 432 | 20231116 | 124000 | 2493024960 | 5720 | 5720 | 5720 | 5720 | 231 |
| 433 | 20231116 | 123900 | 2491703640 | 5730 | 5730 | 5730 | 5720 | 574 |
| 434 | 20231116 | 123800 | 2488414860 | 5730 | 5720 | 5730 | 5720 | 136 |
| 435 | 20231116 | 123700 | 2487635630 | 5720 | 5730 | 5730 | 5720 | 696 |
| 436 | 20231116 | 123600 | 2483648720 | 5730 | 5730 | 5730 | 5720 | 1811 |
| 437 | 20231116 | 123500 | 2473271930 | 5720 | 5720 | 5720 | 5710 | 168 |
| 438 | 20231116 | 123400 | 2472312150 | 5730 | 5730 | 5730 | 5720 | 338 |
| 439 | 20231116 | 123300 | 2470376410 | 5700 | 5700 | 5700 | 5700 | 117 |
| 440 | 20231116 | 123200 | 2469709510 | 5700 | 5720 | 5720 | 5700 | 542 |
| 441 | 20231116 | 123100 | 2466611630 | 5720 | 5730 | 5730 | 5720 | 1211 |
| 442 | 20231116 | 123000 | 2459684670 | 5730 | 5730 | 5730 | 5690 | 322 |
| 443 | 20231116 | 122900 | 2457844080 | 5720 | 5700 | 5730 | 5700 | 317 |
| 444 | 20231116 | 122800 | 2456030100 | 5700 | 5700 | 5700 | 5690 | 90 |
| 445 | 20231116 | 122700 | 2455517120 | 5720 | 5700 | 5720 | 5700 | 268 |
| 446 | 20231116 | 122600 | 2453985300 | 5720 | 5710 | 5720 | 5710 | 319 |
| 447 | 20231116 | 122500 | 2452163540 | 5710 | 5700 | 5710 | 5690 | 158 |
| 448 | 20231116 | 122400 | 2451263790 | 5710 | 5710 | 5710 | 5680 | 347 |
| 449 | 20231116 | 122300 | 2449283290 | 5720 | 5720 | 5720 | 5680 | 132 |
| 450 | 20231116 | 122200 | 2448532930 | 5720 | 5720 | 5720 | 5700 | 164 |
| 451 | 20231116 | 122100 | 2447595870 | 5680 | 5690 | 5720 | 5680 | 852 |
| 452 | 20231116 | 122000 | 2442733430 | 5720 | 5710 | 5730 | 5690 | 1487 |
| 453 | 20231116 | 121900 | 2434258440 | 5730 | 5710 | 5730 | 5700 | 778 |
| 454 | 20231116 | 121800 | 2429817870 | 5710 | 5720 | 5730 | 5700 | 901 |
| 455 | 20231116 | 121700 | 2424675810 | 5740 | 5730 | 5740 | 5730 | 2 |
| 456 | 20231116 | 121600 | 2424664340 | 5740 | 5710 | 5740 | 5710 | 319 |
| 457 | 20231116 | 121500 | 2422833310 | 5740 | 5710 | 5740 | 5710 | 212 |
| 458 | 20231116 | 121400 | 2421621350 | 5740 | 5720 | 5740 | 5720 | 447 |
| 459 | 20231116 | 121300 | 2419064490 | 5720 | 5700 | 5720 | 5700 | 124 |
| 460 | 20231116 | 121200 | 2418357670 | 5720 | 5700 | 5720 | 5700 | 26 |
| 461 | 20231116 | 121100 | 2418209450 | 5720 | 5720 | 5730 | 5720 | 491 |
| 462 | 20231116 | 121000 | 2415399420 | 5700 | 5720 | 5720 | 5700 | 138 |
| 463 | 20231116 | 120900 | 2414612420 | 5700 | 5730 | 5740 | 5700 | 286 |
| 464 | 20231116 | 120800 | 2412974440 | 5740 | 5730 | 5740 | 5700 | 256 |
| 465 | 20231116 | 120700 | 2411511050 | 5700 | 5700 | 5700 | 5700 | 11 |
| 466 | 20231116 | 120600 | 2411448350 | 5700 | 5700 | 5730 | 5700 | 461 |
| 467 | 20231116 | 120500 | 2408813110 | 5730 | 5720 | 5730 | 5720 | 165 |
| 468 | 20231116 | 120400 | 2407869300 | 5720 | 5720 | 5720 | 5720 | 198 |
| 469 | 20231116 | 120300 | 2406736740 | 5710 | 5710 | 5720 | 5710 | 175 |
| 470 | 20231116 | 120200 | 2405737480 | 5720 | 5730 | 5730 | 5700 | 1219 |
| 471 | 20231116 | 120100 | 2398787180 | 5710 | 5710 | 5730 | 5710 | 663 |
| 472 | 20231116 | 120000 | 2394994800 | 5710 | 5710 | 5710 | 5700 | 433 |
| 473 | 20231116 | 115900 | 2392522630 | 5710 | 5710 | 5710 | 5710 | 398 |
| 474 | 20231116 | 115800 | 2390250050 | 5710 | 5710 | 5710 | 5700 | 255 |
| 475 | 20231116 | 115700 | 2388795180 | 5700 | 5700 | 5710 | 5700 | 155 |
| 476 | 20231116 | 115600 | 2387911670 | 5700 | 5710 | 5710 | 5700 | 669 |
| 477 | 20231116 | 115500 | 2384096320 | 5700 | 5710 | 5720 | 5700 | 572 |
| 478 | 20231116 | 115400 | 2380830740 | 5720 | 5700 | 5720 | 5700 | 226 |
| 479 | 20231116 | 115300 | 2379540520 | 5700 | 5700 | 5700 | 5700 | 147 |
| 480 | 20231116 | 115200 | 2378702620 | 5710 | 5710 | 5710 | 5710 | 314 |
| 481 | 20231116 | 115100 | 2376909680 | 5710 | 5700 | 5710 | 5700 | 1354 |
| 482 | 20231116 | 115000 | 2369189300 | 5710 | 5710 | 5710 | 5700 | 3963 |
| 483 | 20231116 | 114900 | 2346560770 | 5720 | 5740 | 5740 | 5720 | 656 |
| 484 | 20231116 | 114800 | 2342804280 | 5720 | 5720 | 5740 | 5720 | 654 |
| 485 | 20231116 | 114700 | 2339053610 | 5730 | 5720 | 5730 | 5720 | 318 |
| 486 | 20231116 | 114600 | 2337232370 | 5720 | 5710 | 5730 | 5710 | 415 |
| 487 | 20231116 | 114500 | 2334857760 | 5730 | 5720 | 5730 | 5710 | 285 |
| 488 | 20231116 | 114400 | 2333226110 | 5740 | 5720 | 5740 | 5710 | 591 |
| 489 | 20231116 | 114300 | 2329841920 | 5720 | 5720 | 5720 | 5720 | 91 |
| 490 | 20231116 | 114200 | 2329321400 | 5720 | 5710 | 5720 | 5710 | 212 |
| 491 | 20231116 | 114100 | 2328109570 | 5710 | 5710 | 5720 | 5710 | 337 |
| 492 | 20231116 | 114000 | 2326183320 | 5710 | 5710 | 5710 | 5710 | 89 |
| 493 | 20231116 | 113900 | 2325675130 | 5710 | 5730 | 5730 | 5710 | 3168 |
| 494 | 20231116 | 113800 | 2307553240 | 5720 | 5720 | 5720 | 5720 | 436 |
| 495 | 20231116 | 113700 | 2305059320 | 5730 | 5740 | 5740 | 5730 | 2755 |
| 496 | 20231116 | 113600 | 2289273040 | 5740 | 5740 | 5750 | 5740 | 3653 |
| 497 | 20231116 | 113500 | 2268300730 | 5750 | 5750 | 5750 | 5740 | 125 |
| 498 | 20231116 | 113400 | 2267582000 | 5750 | 5750 | 5750 | 5740 | 430 |
| 499 | 20231116 | 113300 | 2265110690 | 5740 | 5730 | 5750 | 5730 | 720 |
| 500 | 20231116 | 113200 | 2260976510 | 5740 | 5740 | 5750 | 5740 | 4331 |
| 501 | 20231116 | 113100 | 2236110450 | 5760 | 5760 | 5760 | 5740 | 1549 |
| 502 | 20231116 | 113000 | 2227202420 | 5760 | 5740 | 5760 | 5740 | 2557 |
| 503 | 20231116 | 112900 | 2212500510 | 5740 | 5750 | 5750 | 5740 | 5577 |
| 504 | 20231116 | 112800 | 2180477920 | 5750 | 5710 | 5750 | 5700 | 3131 |
| 505 | 20231116 | 112700 | 2162560820 | 5710 | 5710 | 5710 | 5690 | 206 |
| 506 | 20231116 | 112600 | 2161387310 | 5690 | 5720 | 5720 | 5690 | 1502 |
| 507 | 20231116 | 112500 | 2152805050 | 5720 | 5720 | 5720 | 5720 | 109 |
| 508 | 20231116 | 112400 | 2152181570 | 5690 | 5710 | 5720 | 5690 | 1042 |
| 509 | 20231116 | 112300 | 2146232380 | 5710 | 5730 | 5730 | 5690 | 1543 |
| 510 | 20231116 | 112200 | 2137412330 | 5730 | 5700 | 5730 | 5700 | 188 |
| 511 | 20231116 | 112100 | 2136338600 | 5730 | 5700 | 5730 | 5700 | 2596 |
| 512 | 20231116 | 112000 | 2121470400 | 5710 | 5710 | 5710 | 5700 | 571 |
| 513 | 20231116 | 111900 | 2118211000 | 5710 | 5690 | 5710 | 5670 | 3351 |
| 514 | 20231116 | 111800 | 2099128610 | 5680 | 5670 | 5690 | 5670 | 240 |
| 515 | 20231116 | 111700 | 2097763540 | 5690 | 5670 | 5690 | 5670 | 521 |
| 516 | 20231116 | 111600 | 2094809430 | 5690 | 5680 | 5690 | 5670 | 1205 |
| 517 | 20231116 | 111500 | 2087960010 | 5670 | 5670 | 5690 | 5670 | 659 |
| 518 | 20231116 | 111400 | 2084211880 | 5690 | 5680 | 5690 | 5670 | 2178 |
| 519 | 20231116 | 111300 | 2071840020 | 5680 | 5670 | 5680 | 5660 | 310 |
| 520 | 20231116 | 111200 | 2070081750 | 5670 | 5660 | 5670 | 5660 | 212 |
| 521 | 20231116 | 111100 | 2068881220 | 5660 | 5670 | 5670 | 5660 | 758 |
| 522 | 20231116 | 111000 | 2064584230 | 5660 | 5640 | 5660 | 5630 | 5704 |
| 523 | 20231116 | 110900 | 2032362450 | 5640 | 5650 | 5650 | 5640 | 425 |
| 524 | 20231116 | 110800 | 2029963470 | 5630 | 5630 | 5630 | 5630 | 3202 |
| 525 | 20231116 | 110700 | 2011936210 | 5630 | 5660 | 5660 | 5630 | 4540 |
| 526 | 20231116 | 110600 | 1986372390 | 5660 | 5640 | 5660 | 5640 | 575 |
| 527 | 20231116 | 110500 | 1983125170 | 5650 | 5650 | 5650 | 5650 | 5315 |
| 528 | 20231116 | 110400 | 1953095420 | 5650 | 5670 | 5670 | 5650 | 610 |
| 529 | 20231116 | 110300 | 1949640590 | 5660 | 5660 | 5670 | 5660 | 502 |
| 530 | 20231116 | 110200 | 1946798930 | 5660 | 5670 | 5670 | 5660 | 660 |
| 531 | 20231116 | 110100 | 1943062510 | 5670 | 5670 | 5680 | 5670 | 618 |
| 532 | 20231116 | 110000 | 1939558200 | 5670 | 5670 | 5670 | 5660 | 348 |
| 533 | 20231116 | 105900 | 1937586670 | 5660 | 5670 | 5670 | 5660 | 691 |
| 534 | 20231116 | 105800 | 1933668960 | 5670 | 5670 | 5670 | 5670 | 659 |
| 535 | 20231116 | 105700 | 1929932430 | 5680 | 5680 | 5680 | 5680 | 480 |
| 536 | 20231116 | 105600 | 1927206030 | 5690 | 5690 | 5690 | 5680 | 421 |
| 537 | 20231116 | 105500 | 1924810860 | 5680 | 5680 | 5680 | 5670 | 7160 |
| 538 | 20231116 | 105400 | 1884143240 | 5670 | 5680 | 5680 | 5660 | 818 |
| 539 | 20231116 | 105300 | 1879503950 | 5680 | 5660 | 5680 | 5650 | 4250 |
| 540 | 20231116 | 105200 | 1855380640 | 5650 | 5670 | 5670 | 5650 | 506 |
| 541 | 20231116 | 105100 | 1852519740 | 5670 | 5650 | 5670 | 5650 | 684 |
| 542 | 20231116 | 105000 | 1848642080 | 5650 | 5660 | 5670 | 5650 | 633 |
| 543 | 20231116 | 104900 | 1845059070 | 5650 | 5650 | 5650 | 5650 | 541 |
| 544 | 20231116 | 104800 | 1842002420 | 5640 | 5660 | 5660 | 5640 | 1993 |
| 545 | 20231116 | 104700 | 1830744370 | 5660 | 5690 | 5690 | 5660 | 338 |
| 546 | 20231116 | 104600 | 1828825450 | 5680 | 5690 | 5690 | 5680 | 1669 |
| 547 | 20231116 | 104500 | 1819341130 | 5680 | 5650 | 5690 | 5650 | 971 |
| 548 | 20231116 | 104400 | 1813825630 | 5650 | 5690 | 5700 | 5650 | 1652 |
| 549 | 20231116 | 104300 | 1804436370 | 5690 | 5680 | 5700 | 5680 | 6111 |
| 550 | 20231116 | 104200 | 1769715450 | 5690 | 5680 | 5690 | 5680 | 1181 |
| 551 | 20231116 | 104100 | 1762999770 | 5680 | 5640 | 5690 | 5640 | 1344 |
| 552 | 20231116 | 104000 | 1755370830 | 5640 | 5620 | 5640 | 5610 | 4953 |
| 553 | 20231116 | 103900 | 1727496080 | 5620 | 5670 | 5690 | 5610 | 17809 |
| 554 | 20231116 | 103800 | 1626891000 | 5670 | 5680 | 5690 | 5670 | 3702 |
| 555 | 20231116 | 103700 | 1605870480 | 5680 | 5710 | 5710 | 5680 | 12034 |
| 556 | 20231116 | 103600 | 1537311940 | 5710 | 5730 | 5730 | 5710 | 4098 |
| 557 | 20231116 | 103500 | 1513893970 | 5720 | 5720 | 5740 | 5720 | 1199 |
| 558 | 20231116 | 103400 | 1507021540 | 5740 | 5720 | 5740 | 5710 | 2396 |
| 559 | 20231116 | 103300 | 1493318450 | 5710 | 5730 | 5730 | 5710 | 3455 |
| 560 | 20231116 | 103200 | 1473545830 | 5730 | 5740 | 5740 | 5730 | 4032 |
| 561 | 20231116 | 103100 | 1450438110 | 5740 | 5750 | 5750 | 5740 | 3335 |
| 562 | 20231116 | 103000 | 1431282470 | 5750 | 5740 | 5760 | 5740 | 2191 |
| 563 | 20231116 | 102900 | 1418688250 | 5740 | 5760 | 5760 | 5740 | 7120 |
| 564 | 20231116 | 102800 | 1377744760 | 5760 | 5760 | 5770 | 5740 | 5129 |
| 565 | 20231116 | 102700 | 1348223660 | 5760 | 5780 | 5790 | 5760 | 3920 |
| 566 | 20231116 | 102600 | 1325607910 | 5780 | 5810 | 5810 | 5780 | 13238 |
| 567 | 20231116 | 102500 | 1248878150 | 5800 | 5790 | 5810 | 5790 | 8121 |
| 568 | 20231116 | 102400 | 1201762670 | 5790 | 5800 | 5800 | 5790 | 2467 |
| 569 | 20231116 | 102300 | 1187462860 | 5790 | 5760 | 5810 | 5760 | 20208 |
| 570 | 20231116 | 102200 | 1070431600 | 5760 | 5730 | 5770 | 5730 | 6253 |
| 571 | 20231116 | 102100 | 1034492390 | 5730 | 5750 | 5770 | 5730 | 10621 |
| 572 | 20231116 | 102000 | 973490320 | 5770 | 5770 | 5780 | 5760 | 8487 |
| 573 | 20231116 | 101900 | 924553430 | 5770 | 5770 | 5780 | 5760 | 2240 |
| 574 | 20231116 | 101800 | 911619450 | 5770 | 5770 | 5770 | 5760 | 3405 |
| 575 | 20231116 | 101700 | 891986250 | 5760 | 5750 | 5770 | 5750 | 2375 |
| 576 | 20231116 | 101600 | 878300890 | 5760 | 5760 | 5760 | 5750 | 3691 |
| 577 | 20231116 | 101500 | 857057110 | 5750 | 5750 | 5750 | 5730 | 10306 |
| 578 | 20231116 | 101400 | 797878160 | 5750 | 5750 | 5760 | 5740 | 3236 |
| 579 | 20231116 | 101300 | 779271300 | 5750 | 5740 | 5760 | 5740 | 5894 |
| 580 | 20231116 | 101200 | 745393890 | 5740 | 5740 | 5750 | 5720 | 4856 |
| 581 | 20231116 | 101100 | 717537520 | 5740 | 5760 | 5760 | 5720 | 3572 |
| 582 | 20231116 | 101000 | 697066510 | 5760 | 5720 | 5770 | 5710 | 10618 |
| 583 | 20231116 | 100900 | 636052000 | 5730 | 5730 | 5740 | 5700 | 10181 |
| 584 | 20231116 | 100800 | 577821420 | 5740 | 5740 | 5750 | 5730 | 4530 |
| 585 | 20231116 | 100700 | 551813570 | 5740 | 5750 | 5760 | 5740 | 3038 |
| 586 | 20231116 | 100600 | 534347850 | 5770 | 5770 | 5770 | 5750 | 7034 |
| 587 | 20231116 | 100500 | 493870440 | 5770 | 5750 | 5770 | 5740 | 8672 |
| 588 | 20231116 | 100400 | 443936480 | 5750 | 5780 | 5780 | 5740 | 12506 |
| 589 | 20231116 | 100300 | 371813160 | 5780 | 5740 | 5790 | 5740 | 12117 |
| 590 | 20231116 | 100200 | 301985340 | 5740 | 5690 | 5740 | 5670 | 7145 |
| 591 | 20231116 | 100100 | 261204990 | 5680 | 5700 | 5700 | 5670 | 4393 |
| 592 | 20231116 | 100000 | 236217560 | 5700 | 5700 | 5730 | 5690 | 41289 |