29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 15442 |
| 3 | 20231116 | 194400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 4 | 20231116 | 194300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 5 | 20231116 | 194200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 6 | 20231116 | 194100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 7 | 20231116 | 194000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 8 | 20231116 | 193900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 9 | 20231116 | 193800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 10 | 20231116 | 193700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 11 | 20231116 | 193600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 12 | 20231116 | 193500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 13 | 20231116 | 193400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 14 | 20231116 | 193300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 15 | 20231116 | 193200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 16 | 20231116 | 193100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 17 | 20231116 | 193000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 18 | 20231116 | 192900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 19 | 20231116 | 192800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 20 | 20231116 | 192700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 21 | 20231116 | 192600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 22 | 20231116 | 192500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 23 | 20231116 | 192400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 24 | 20231116 | 192300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 25 | 20231116 | 192200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 26 | 20231116 | 192100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 27 | 20231116 | 192000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 28 | 20231116 | 191900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 29 | 20231116 | 191800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 30 | 20231116 | 191700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 31 | 20231116 | 191600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 32 | 20231116 | 191500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 15442 |
| 33 | 20231116 | 191400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 34 | 20231116 | 191300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 35 | 20231116 | 191200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 36 | 20231116 | 191100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 37 | 20231116 | 191000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 38 | 20231116 | 190900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 39 | 20231116 | 190800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 40 | 20231116 | 190700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 41 | 20231116 | 190600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 42 | 20231116 | 190500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 43 | 20231116 | 190400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 44 | 20231116 | 190300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 45 | 20231116 | 190200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 46 | 20231116 | 190100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 47 | 20231116 | 190000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 48 | 20231116 | 185900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 49 | 20231116 | 185800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 50 | 20231116 | 185700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 51 | 20231116 | 185600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 52 | 20231116 | 185500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 53 | 20231116 | 185400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 54 | 20231116 | 185300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 55 | 20231116 | 185200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 56 | 20231116 | 185100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 57 | 20231116 | 185000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 58 | 20231116 | 184900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 59 | 20231116 | 184800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 60 | 20231116 | 184700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 61 | 20231116 | 184600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 62 | 20231116 | 184500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 15442 |
| 63 | 20231116 | 184400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 64 | 20231116 | 184300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 65 | 20231116 | 184200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 66 | 20231116 | 184100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 67 | 20231116 | 184000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 68 | 20231116 | 183900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 69 | 20231116 | 183800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 70 | 20231116 | 183700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 71 | 20231116 | 183600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 72 | 20231116 | 183500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 73 | 20231116 | 183400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 74 | 20231116 | 183300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 75 | 20231116 | 183200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 76 | 20231116 | 183100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 77 | 20231116 | 183000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 78 | 20231116 | 182900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 79 | 20231116 | 182800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 80 | 20231116 | 182700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 81 | 20231116 | 182600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 82 | 20231116 | 182500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 83 | 20231116 | 182400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 84 | 20231116 | 182300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 85 | 20231116 | 182200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 86 | 20231116 | 182100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 87 | 20231116 | 182000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 88 | 20231116 | 181900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 89 | 20231116 | 181800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 90 | 20231116 | 181700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 91 | 20231116 | 181600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 92 | 20231116 | 181500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 15442 |
| 93 | 20231116 | 181400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 94 | 20231116 | 181300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 95 | 20231116 | 181200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 96 | 20231116 | 181100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 97 | 20231116 | 181000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 98 | 20231116 | 180900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 99 | 20231116 | 180800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 100 | 20231116 | 180700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 101 | 20231116 | 180600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 102 | 20231116 | 180500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 103 | 20231116 | 180400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 104 | 20231116 | 180300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 105 | 20231116 | 180200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 106 | 20231116 | 180100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 107 | 20231116 | 180000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 108 | 20231116 | 175900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 109 | 20231116 | 175800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 110 | 20231116 | 175700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 111 | 20231116 | 175600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 112 | 20231116 | 175500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 113 | 20231116 | 175400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 114 | 20231116 | 175300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 115 | 20231116 | 175200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 116 | 20231116 | 175100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 117 | 20231116 | 175000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 118 | 20231116 | 174900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 119 | 20231116 | 174800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 120 | 20231116 | 174700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 121 | 20231116 | 174600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 122 | 20231116 | 174500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 15442 |
| 123 | 20231116 | 174400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 124 | 20231116 | 174300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 125 | 20231116 | 174200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 126 | 20231116 | 174100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 127 | 20231116 | 174000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 128 | 20231116 | 173900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 129 | 20231116 | 173800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 130 | 20231116 | 173700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 131 | 20231116 | 173600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 132 | 20231116 | 173500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 133 | 20231116 | 173400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 134 | 20231116 | 173300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 135 | 20231116 | 173200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 136 | 20231116 | 173100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 137 | 20231116 | 173000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 138 | 20231116 | 172900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 139 | 20231116 | 172800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 140 | 20231116 | 172700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 141 | 20231116 | 172600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 142 | 20231116 | 172500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 143 | 20231116 | 172400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 144 | 20231116 | 172300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 145 | 20231116 | 172200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 146 | 20231116 | 172100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 147 | 20231116 | 172000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 148 | 20231116 | 171900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 149 | 20231116 | 171800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 150 | 20231116 | 171700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 151 | 20231116 | 171600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 152 | 20231116 | 171500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 15442 |
| 153 | 20231116 | 171400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 154 | 20231116 | 171300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 155 | 20231116 | 171200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 156 | 20231116 | 171100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 157 | 20231116 | 171000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 158 | 20231116 | 170900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 159 | 20231116 | 170800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 160 | 20231116 | 170700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 161 | 20231116 | 170600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 162 | 20231116 | 170500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 163 | 20231116 | 170400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 164 | 20231116 | 170300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 165 | 20231116 | 170200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 166 | 20231116 | 170100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 167 | 20231116 | 170000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 168 | 20231116 | 165900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 169 | 20231116 | 165800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 170 | 20231116 | 165700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 171 | 20231116 | 165600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 172 | 20231116 | 165500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 173 | 20231116 | 165400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 174 | 20231116 | 165300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 175 | 20231116 | 165200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 176 | 20231116 | 165100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 177 | 20231116 | 165000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 178 | 20231116 | 164900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 179 | 20231116 | 164800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 180 | 20231116 | 164700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 181 | 20231116 | 164600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 182 | 20231116 | 164500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 15442 |
| 183 | 20231116 | 164400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 184 | 20231116 | 164300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 185 | 20231116 | 164200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 186 | 20231116 | 164100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 187 | 20231116 | 164000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 188 | 20231116 | 163900 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 189 | 20231116 | 163800 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 190 | 20231116 | 163700 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 191 | 20231116 | 163600 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 192 | 20231116 | 163500 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 193 | 20231116 | 163400 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 194 | 20231116 | 163300 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 195 | 20231116 | 163200 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 196 | 20231116 | 163100 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 197 | 20231116 | 163000 | 1944571375 | 2520 | 2520 | 2520 | 2520 | 15442 |
| 198 | 20231116 | 162900 | 1905657535 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20231116 | 162800 | 1905657535 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20231116 | 162700 | 1905657535 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20231116 | 162600 | 1905657535 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20231116 | 162500 | 1905657535 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20231116 | 162400 | 1905657535 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20231116 | 162300 | 1905657535 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20231116 | 162200 | 1905657535 | 2515 | 2515 | 2515 | 2515 | 0 |
| 206 | 20231116 | 162100 | 1905657535 | 2515 | 2515 | 2515 | 2515 | 0 |
| 207 | 20231116 | 162000 | 1905657535 | 2515 | 2515 | 2515 | 2515 | 0 |
| 208 | 20231116 | 161900 | 1905657535 | 2515 | 2510 | 2515 | 2510 | 1337 |
| 209 | 20231116 | 161800 | 1902295480 | 2515 | 2515 | 2515 | 2515 | 268 |
| 210 | 20231116 | 161700 | 1901621460 | 2515 | 2515 | 2515 | 2515 | 70 |
| 211 | 20231116 | 161600 | 1901445410 | 2515 | 2510 | 2515 | 2510 | 340 |
| 212 | 20231116 | 161500 | 1900591810 | 2515 | 2515 | 2515 | 2515 | 170 |
| 213 | 20231116 | 161400 | 1900164260 | 2520 | 2515 | 2520 | 2515 | 7 |
| 214 | 20231116 | 161300 | 1900146650 | 2520 | 2515 | 2520 | 2515 | 2061 |
| 215 | 20231116 | 161200 | 1894963230 | 2520 | 2520 | 2520 | 2520 | 1 |
| 216 | 20231116 | 161100 | 1894960710 | 2515 | 2520 | 2520 | 2515 | 406 |
| 217 | 20231116 | 161000 | 1893938600 | 2520 | 2520 | 2520 | 2515 | 56 |
| 218 | 20231116 | 160900 | 1893797730 | 2515 | 2520 | 2520 | 2515 | 101 |
| 219 | 20231116 | 160800 | 1893543710 | 2520 | 2530 | 2530 | 2520 | 5026 |
| 220 | 20231116 | 160700 | 1880861740 | 2530 | 2520 | 2530 | 2520 | 671 |
| 221 | 20231116 | 160600 | 1879165220 | 2525 | 2525 | 2525 | 2525 | 1265 |
| 222 | 20231116 | 160500 | 1875971095 | 2525 | 2525 | 2525 | 2520 | 2428 |
| 223 | 20231116 | 160400 | 1869840465 | 2530 | 2530 | 2530 | 2530 | 0 |
| 224 | 20231116 | 160300 | 1869840465 | 2530 | 2530 | 2530 | 2530 | 52 |
| 225 | 20231116 | 160200 | 1869708905 | 2530 | 2530 | 2530 | 2530 | 2023 |
| 226 | 20231116 | 160100 | 1864590715 | 2530 | 2525 | 2530 | 2525 | 685 |
| 227 | 20231116 | 160000 | 1862861085 | 2525 | 2525 | 2525 | 2520 | 58 |
| 228 | 20231116 | 155900 | 1862714890 | 2525 | 2525 | 2525 | 2520 | 265 |
| 229 | 20231116 | 155800 | 1862046915 | 2525 | 2520 | 2525 | 2520 | 844 |
| 230 | 20231116 | 155700 | 1859918030 | 2525 | 2530 | 2530 | 2525 | 725 |
| 231 | 20231116 | 155600 | 1858087385 | 2530 | 2525 | 2530 | 2525 | 439 |
| 232 | 20231116 | 155500 | 1856978890 | 2525 | 2530 | 2530 | 2520 | 1237 |
| 233 | 20231116 | 155400 | 1853855830 | 2530 | 2530 | 2530 | 2530 | 319 |
| 234 | 20231116 | 155300 | 1853048760 | 2530 | 2530 | 2530 | 2525 | 17 |
| 235 | 20231116 | 155200 | 1853005800 | 2530 | 2530 | 2535 | 2530 | 4467 |
| 236 | 20231116 | 155100 | 1841704255 | 2530 | 2520 | 2530 | 2520 | 12773 |
| 237 | 20231116 | 155000 | 1809449725 | 2520 | 2520 | 2520 | 2515 | 746 |
| 238 | 20231116 | 154900 | 1807569860 | 2520 | 2515 | 2520 | 2510 | 8154 |
| 239 | 20231116 | 154800 | 1787061645 | 2515 | 2515 | 2515 | 2505 | 2015 |
| 240 | 20231116 | 154700 | 1781996860 | 2515 | 2515 | 2515 | 2510 | 1901 |
| 241 | 20231116 | 154600 | 1777215885 | 2515 | 2510 | 2515 | 2510 | 1045 |
| 242 | 20231116 | 154500 | 1774590385 | 2515 | 2515 | 2515 | 2515 | 1155 |
| 243 | 20231116 | 154400 | 1771685560 | 2515 | 2515 | 2515 | 2510 | 5128 |
| 244 | 20231116 | 154300 | 1758792965 | 2515 | 2515 | 2515 | 2515 | 19 |
| 245 | 20231116 | 154200 | 1758745180 | 2515 | 2510 | 2515 | 2510 | 3393 |
| 246 | 20231116 | 154100 | 1750228740 | 2510 | 2510 | 2510 | 2510 | 0 |
| 247 | 20231116 | 154000 | 1750228740 | 2510 | 2510 | 2510 | 2500 | 102 |
| 248 | 20231116 | 153900 | 1749972730 | 2510 | 2510 | 2510 | 2510 | 1 |
| 249 | 20231116 | 153800 | 1749970220 | 2500 | 2510 | 2510 | 2500 | 423 |
| 250 | 20231116 | 153700 | 1748912625 | 2510 | 2505 | 2510 | 2505 | 17 |
| 251 | 20231116 | 153600 | 1748870030 | 2505 | 2505 | 2505 | 2505 | 2500 |
| 252 | 20231116 | 153500 | 1742607530 | 2510 | 2510 | 2510 | 2510 | 0 |
| 253 | 20231116 | 153400 | 1742607530 | 2510 | 2510 | 2510 | 2510 | 1 |
| 254 | 20231116 | 153300 | 1742605020 | 2510 | 2505 | 2510 | 2500 | 103 |
| 255 | 20231116 | 153200 | 1742347440 | 2510 | 2510 | 2510 | 2510 | 50 |
| 256 | 20231116 | 153100 | 1742221940 | 2510 | 2510 | 2510 | 2510 | 0 |
| 257 | 20231116 | 153000 | 1742221940 | 2510 | 2515 | 2515 | 2510 | 9 |
| 258 | 20231116 | 152900 | 1742199340 | 2515 | 2510 | 2515 | 2500 | 3935 |
| 259 | 20231116 | 152800 | 1732338105 | 2510 | 2505 | 2510 | 2505 | 24 |
| 260 | 20231116 | 152700 | 1732277980 | 2510 | 2510 | 2510 | 2510 | 1 |
| 261 | 20231116 | 152600 | 1732275470 | 2510 | 2510 | 2510 | 2510 | 501 |
| 262 | 20231116 | 152500 | 1731017960 | 2510 | 2510 | 2510 | 2505 | 1019 |
| 263 | 20231116 | 152400 | 1728465270 | 2510 | 2510 | 2510 | 2510 | 13 |
| 264 | 20231116 | 152300 | 1728432640 | 2505 | 2510 | 2510 | 2505 | 4843 |
| 265 | 20231116 | 152200 | 1716280570 | 2510 | 2510 | 2510 | 2505 | 358 |
| 266 | 20231116 | 152100 | 1715383240 | 2510 | 2505 | 2510 | 2505 | 1336 |
| 267 | 20231116 | 152000 | 1712031520 | 2510 | 2510 | 2510 | 2510 | 32 |
| 268 | 20231116 | 151900 | 1711951200 | 2510 | 2510 | 2510 | 2510 | 3 |
| 269 | 20231116 | 151800 | 1711943670 | 2510 | 2505 | 2510 | 2505 | 203 |
| 270 | 20231116 | 151700 | 1711434145 | 2510 | 2510 | 2510 | 2510 | 900 |
| 271 | 20231116 | 151600 | 1709175145 | 2510 | 2510 | 2510 | 2510 | 2332 |
| 272 | 20231116 | 151500 | 1703321825 | 2510 | 2505 | 2510 | 2505 | 2031 |
| 273 | 20231116 | 151400 | 1698230395 | 2505 | 2505 | 2505 | 2500 | 1132 |
| 274 | 20231116 | 151300 | 1695394740 | 2505 | 2505 | 2505 | 2500 | 197 |
| 275 | 20231116 | 151200 | 1694901950 | 2505 | 2505 | 2505 | 2500 | 1281 |
| 276 | 20231116 | 151100 | 1691699440 | 2495 | 2500 | 2505 | 2495 | 5377 |
| 277 | 20231116 | 151000 | 1678238190 | 2500 | 2500 | 2500 | 2500 | 3282 |
| 278 | 20231116 | 150900 | 1670033190 | 2500 | 2500 | 2500 | 2500 | 50 |
| 279 | 20231116 | 150800 | 1669908190 | 2500 | 2500 | 2500 | 2495 | 1003 |
| 280 | 20231116 | 150700 | 1667400700 | 2495 | 2495 | 2505 | 2495 | 102 |
| 281 | 20231116 | 150600 | 1667146105 | 2495 | 2505 | 2505 | 2495 | 2 |
| 282 | 20231116 | 150500 | 1667141105 | 2500 | 2500 | 2505 | 2500 | 866 |
| 283 | 20231116 | 150400 | 1664976055 | 2505 | 2505 | 2505 | 2505 | 3984 |
| 284 | 20231116 | 150300 | 1654996135 | 2510 | 2510 | 2510 | 2510 | 0 |
| 285 | 20231116 | 150200 | 1654996135 | 2510 | 2505 | 2510 | 2505 | 4004 |
| 286 | 20231116 | 150100 | 1644962965 | 2505 | 2500 | 2505 | 2495 | 2037 |
| 287 | 20231116 | 150000 | 1639870285 | 2505 | 2500 | 2505 | 2500 | 2 |
| 288 | 20231116 | 145900 | 1639865280 | 2505 | 2500 | 2505 | 2495 | 2053 |
| 289 | 20231116 | 145800 | 1634733025 | 2495 | 2500 | 2500 | 2495 | 1892 |
| 290 | 20231116 | 145700 | 1630010235 | 2500 | 2500 | 2500 | 2495 | 5012 |
| 291 | 20231116 | 145600 | 1617480260 | 2495 | 2495 | 2495 | 2495 | 4209 |
| 292 | 20231116 | 145500 | 1606978805 | 2500 | 2510 | 2510 | 2500 | 52 |
| 293 | 20231116 | 145400 | 1606848685 | 2505 | 2500 | 2510 | 2500 | 4901 |
| 294 | 20231116 | 145300 | 1594582325 | 2500 | 2500 | 2500 | 2500 | 50 |
| 295 | 20231116 | 145200 | 1594457325 | 2500 | 2500 | 2500 | 2500 | 120 |
| 296 | 20231116 | 145100 | 1594157325 | 2505 | 2505 | 2505 | 2505 | 0 |
| 297 | 20231116 | 145000 | 1594157325 | 2505 | 2505 | 2505 | 2505 | 0 |
| 298 | 20231116 | 144900 | 1594157325 | 2505 | 2500 | 2505 | 2500 | 2915 |
| 299 | 20231116 | 144800 | 1586869820 | 2500 | 2500 | 2500 | 2500 | 0 |
| 300 | 20231116 | 144700 | 1586869820 | 2500 | 2500 | 2500 | 2500 | 9 |
| 301 | 20231116 | 144600 | 1586847320 | 2500 | 2505 | 2505 | 2500 | 852 |
| 302 | 20231116 | 144500 | 1584715565 | 2500 | 2500 | 2500 | 2500 | 100 |
| 303 | 20231116 | 144400 | 1584465565 | 2500 | 2500 | 2500 | 2500 | 0 |
| 304 | 20231116 | 144300 | 1584465565 | 2500 | 2505 | 2505 | 2500 | 1799 |
| 305 | 20231116 | 144200 | 1579968060 | 2500 | 2500 | 2500 | 2500 | 1883 |
| 306 | 20231116 | 144100 | 1575260560 | 2505 | 2505 | 2505 | 2505 | 0 |
| 307 | 20231116 | 144000 | 1575260560 | 2505 | 2505 | 2505 | 2505 | 28 |
| 308 | 20231116 | 143900 | 1575190420 | 2500 | 2495 | 2500 | 2495 | 7051 |
| 309 | 20231116 | 143800 | 1557583020 | 2495 | 2495 | 2495 | 2495 | 10 |
| 310 | 20231116 | 143700 | 1557558070 | 2500 | 2500 | 2500 | 2500 | 135 |
| 311 | 20231116 | 143600 | 1557220570 | 2500 | 2505 | 2505 | 2495 | 1581 |
| 312 | 20231116 | 143500 | 1553273060 | 2495 | 2500 | 2500 | 2495 | 6603 |
| 313 | 20231116 | 143400 | 1536790560 | 2495 | 2495 | 2495 | 2495 | 100 |
| 314 | 20231116 | 143300 | 1536541060 | 2500 | 2495 | 2500 | 2495 | 901 |
| 315 | 20231116 | 143200 | 1534293060 | 2495 | 2495 | 2495 | 2495 | 500 |
| 316 | 20231116 | 143100 | 1533045560 | 2500 | 2490 | 2500 | 2490 | 513 |
| 317 | 20231116 | 143000 | 1531765730 | 2495 | 2490 | 2500 | 2490 | 328 |
| 318 | 20231116 | 142900 | 1530948950 | 2495 | 2490 | 2500 | 2490 | 2327 |
| 319 | 20231116 | 142800 | 1525143710 | 2495 | 2485 | 2495 | 2485 | 43 |
| 320 | 20231116 | 142700 | 1525036725 | 2485 | 2495 | 2495 | 2485 | 811 |
| 321 | 20231116 | 142600 | 1523017620 | 2495 | 2495 | 2495 | 2490 | 113 |
| 322 | 20231116 | 142500 | 1522736185 | 2495 | 2495 | 2495 | 2485 | 341 |
| 323 | 20231116 | 142400 | 1521888690 | 2495 | 2495 | 2495 | 2480 | 11421 |
| 324 | 20231116 | 142300 | 1493513210 | 2500 | 2500 | 2500 | 2500 | 1 |
| 325 | 20231116 | 142200 | 1493510710 | 2495 | 2495 | 2495 | 2490 | 4050 |
| 326 | 20231116 | 142100 | 1483425710 | 2500 | 2495 | 2500 | 2495 | 1001 |
| 327 | 20231116 | 142000 | 1480928210 | 2500 | 2500 | 2500 | 2500 | 93 |
| 328 | 20231116 | 141900 | 1480695710 | 2505 | 2500 | 2505 | 2495 | 1890 |
| 329 | 20231116 | 141800 | 1475977200 | 2500 | 2500 | 2500 | 2500 | 204 |
| 330 | 20231116 | 141700 | 1475467200 | 2505 | 2505 | 2505 | 2500 | 180 |
| 331 | 20231116 | 141600 | 1475016550 | 2505 | 2505 | 2505 | 2505 | 0 |
| 332 | 20231116 | 141500 | 1475016550 | 2505 | 2500 | 2505 | 2500 | 506 |
| 333 | 20231116 | 141400 | 1473751520 | 2505 | 2500 | 2510 | 2500 | 2011 |
| 334 | 20231116 | 141300 | 1468723920 | 2510 | 2500 | 2510 | 2500 | 5013 |
| 335 | 20231116 | 141200 | 1456162755 | 2495 | 2505 | 2505 | 2495 | 9606 |
| 336 | 20231116 | 141100 | 1432160805 | 2505 | 2505 | 2505 | 2505 | 25 |
| 337 | 20231116 | 141000 | 1432098180 | 2505 | 2505 | 2505 | 2500 | 126 |
| 338 | 20231116 | 140900 | 1431782645 | 2505 | 2505 | 2505 | 2505 | 0 |
| 339 | 20231116 | 140800 | 1431782645 | 2505 | 2500 | 2505 | 2500 | 24 |
| 340 | 20231116 | 140700 | 1431722635 | 2500 | 2500 | 2500 | 2500 | 228 |
| 341 | 20231116 | 140600 | 1431152635 | 2500 | 2500 | 2500 | 2500 | 311 |
| 342 | 20231116 | 140500 | 1430375135 | 2505 | 2505 | 2505 | 2505 | 523 |
| 343 | 20231116 | 140400 | 1429065020 | 2505 | 2505 | 2505 | 2505 | 0 |
| 344 | 20231116 | 140300 | 1429065020 | 2505 | 2505 | 2505 | 2505 | 9 |
| 345 | 20231116 | 140200 | 1429042475 | 2505 | 2505 | 2505 | 2505 | 5 |
| 346 | 20231116 | 140100 | 1429029950 | 2505 | 2505 | 2505 | 2500 | 1210 |
| 347 | 20231116 | 140000 | 1425999900 | 2500 | 2510 | 2510 | 2500 | 4203 |
| 348 | 20231116 | 135900 | 1415484590 | 2510 | 2505 | 2510 | 2500 | 4037 |
| 349 | 20231116 | 135800 | 1405372135 | 2505 | 2505 | 2505 | 2505 | 427 |
| 350 | 20231116 | 135700 | 1404302500 | 2505 | 2505 | 2505 | 2500 | 521 |
| 351 | 20231116 | 135600 | 1402999945 | 2505 | 2505 | 2510 | 2500 | 4793 |
| 352 | 20231116 | 135500 | 1390978375 | 2510 | 2505 | 2510 | 2505 | 8324 |
| 353 | 20231116 | 135400 | 1370122190 | 2500 | 2495 | 2500 | 2490 | 21133 |
| 354 | 20231116 | 135300 | 1317347235 | 2495 | 2495 | 2495 | 2490 | 18 |
| 355 | 20231116 | 135200 | 1317302375 | 2495 | 2495 | 2495 | 2495 | 1073 |
| 356 | 20231116 | 135100 | 1314625240 | 2495 | 2490 | 2495 | 2490 | 7132 |
| 357 | 20231116 | 135000 | 1296863935 | 2490 | 2490 | 2490 | 2485 | 1629 |
| 358 | 20231116 | 134900 | 1292807970 | 2490 | 2490 | 2490 | 2485 | 231 |
| 359 | 20231116 | 134800 | 1292233280 | 2490 | 2490 | 2490 | 2490 | 1 |
| 360 | 20231116 | 134700 | 1292230790 | 2480 | 2485 | 2490 | 2480 | 4422 |
| 361 | 20231116 | 134600 | 1281246415 | 2485 | 2485 | 2490 | 2485 | 1913 |
| 362 | 20231116 | 134500 | 1276492600 | 2490 | 2490 | 2490 | 2490 | 1 |
| 363 | 20231116 | 134400 | 1276490110 | 2490 | 2490 | 2490 | 2490 | 160 |
| 364 | 20231116 | 134300 | 1276091710 | 2490 | 2490 | 2490 | 2485 | 1030 |
| 365 | 20231116 | 134200 | 1273527260 | 2490 | 2490 | 2490 | 2490 | 3 |
| 366 | 20231116 | 134100 | 1273519790 | 2490 | 2490 | 2490 | 2490 | 201 |
| 367 | 20231116 | 134000 | 1273019300 | 2490 | 2485 | 2490 | 2480 | 717 |
| 368 | 20231116 | 133900 | 1271237590 | 2485 | 2485 | 2485 | 2485 | 12 |
| 369 | 20231116 | 133800 | 1271207770 | 2480 | 2485 | 2485 | 2480 | 91 |
| 370 | 20231116 | 133700 | 1270982085 | 2485 | 2485 | 2485 | 2485 | 210 |
| 371 | 20231116 | 133600 | 1270460235 | 2485 | 2485 | 2485 | 2480 | 1733 |
| 372 | 20231116 | 133500 | 1266153745 | 2475 | 2480 | 2485 | 2475 | 4460 |
| 373 | 20231116 | 133400 | 1255094035 | 2485 | 2485 | 2485 | 2485 | 31 |
| 374 | 20231116 | 133300 | 1255017000 | 2485 | 2485 | 2485 | 2485 | 605 |
| 375 | 20231116 | 133200 | 1253513575 | 2485 | 2485 | 2485 | 2485 | 81 |
| 376 | 20231116 | 133100 | 1253312290 | 2485 | 2490 | 2490 | 2485 | 526 |
| 377 | 20231116 | 133000 | 1252004675 | 2490 | 2485 | 2490 | 2485 | 1203 |
| 378 | 20231116 | 132900 | 1249015205 | 2490 | 2485 | 2490 | 2485 | 201 |
| 379 | 20231116 | 132800 | 1248515715 | 2490 | 2490 | 2490 | 2485 | 27 |
| 380 | 20231116 | 132700 | 1248448565 | 2490 | 2490 | 2490 | 2490 | 109 |
| 381 | 20231116 | 132600 | 1248177155 | 2490 | 2485 | 2490 | 2485 | 594 |
| 382 | 20231116 | 132500 | 1246700530 | 2485 | 2485 | 2485 | 2485 | 674 |
| 383 | 20231116 | 132400 | 1245025640 | 2490 | 2490 | 2490 | 2485 | 84 |
| 384 | 20231116 | 132300 | 1244816690 | 2490 | 2490 | 2490 | 2490 | 1 |
| 385 | 20231116 | 132200 | 1244814200 | 2485 | 2485 | 2490 | 2485 | 602 |
| 386 | 20231116 | 132100 | 1243318220 | 2490 | 2490 | 2490 | 2490 | 1 |
| 387 | 20231116 | 132000 | 1243315730 | 2490 | 2485 | 2490 | 2485 | 958 |
| 388 | 20231116 | 131900 | 1240935090 | 2485 | 2480 | 2485 | 2480 | 166 |
| 389 | 20231116 | 131800 | 1240523080 | 2485 | 2485 | 2485 | 2485 | 0 |
| 390 | 20231116 | 131700 | 1240523080 | 2485 | 2485 | 2485 | 2480 | 239 |
| 391 | 20231116 | 131600 | 1239930000 | 2485 | 2485 | 2485 | 2485 | 11 |
| 392 | 20231116 | 131500 | 1239902665 | 2485 | 2485 | 2485 | 2485 | 250 |
| 393 | 20231116 | 131400 | 1239281415 | 2490 | 2485 | 2490 | 2470 | 8823 |
| 394 | 20231116 | 131300 | 1217421605 | 2490 | 2490 | 2490 | 2490 | 4 |
| 395 | 20231116 | 131200 | 1217411645 | 2485 | 2485 | 2485 | 2485 | 110 |
| 396 | 20231116 | 131100 | 1217138295 | 2485 | 2485 | 2485 | 2485 | 91 |
| 397 | 20231116 | 131000 | 1216912160 | 2485 | 2490 | 2490 | 2485 | 129 |
| 398 | 20231116 | 130900 | 1216591590 | 2485 | 2490 | 2490 | 2485 | 1136 |
| 399 | 20231116 | 130800 | 1213768570 | 2490 | 2490 | 2490 | 2490 | 15 |
| 400 | 20231116 | 130700 | 1213731220 | 2490 | 2490 | 2490 | 2490 | 340 |
| 401 | 20231116 | 130600 | 1212884620 | 2490 | 2495 | 2495 | 2490 | 1352 |
| 402 | 20231116 | 130500 | 1209518090 | 2495 | 2495 | 2495 | 2495 | 1001 |
| 403 | 20231116 | 130400 | 1207020595 | 2495 | 2495 | 2495 | 2495 | 316 |
| 404 | 20231116 | 130300 | 1206232175 | 2495 | 2495 | 2495 | 2490 | 807 |
| 405 | 20231116 | 130200 | 1204220210 | 2495 | 2495 | 2495 | 2490 | 2090 |
| 406 | 20231116 | 130100 | 1199016085 | 2495 | 2495 | 2495 | 2490 | 307 |
| 407 | 20231116 | 130000 | 1198250130 | 2495 | 2495 | 2495 | 2495 | 85 |
| 408 | 20231116 | 125900 | 1198038055 | 2495 | 2495 | 2495 | 2490 | 2995 |
| 409 | 20231116 | 125800 | 1190580460 | 2495 | 2495 | 2495 | 2495 | 267 |
| 410 | 20231116 | 125700 | 1189914295 | 2495 | 2495 | 2495 | 2495 | 500 |
| 411 | 20231116 | 125600 | 1188666795 | 2495 | 2490 | 2495 | 2490 | 5129 |
| 412 | 20231116 | 125500 | 1175895560 | 2490 | 2490 | 2490 | 2490 | 204 |
| 413 | 20231116 | 125400 | 1175387600 | 2490 | 2490 | 2490 | 2490 | 53 |
| 414 | 20231116 | 125300 | 1175255630 | 2490 | 2485 | 2490 | 2480 | 3755 |
| 415 | 20231116 | 125200 | 1165923935 | 2485 | 2485 | 2485 | 2485 | 588 |
| 416 | 20231116 | 125100 | 1164462755 | 2490 | 2490 | 2490 | 2490 | 10 |
| 417 | 20231116 | 125000 | 1164437855 | 2490 | 2485 | 2490 | 2485 | 1003 |
| 418 | 20231116 | 124900 | 1161945385 | 2490 | 2490 | 2490 | 2490 | 81 |
| 419 | 20231116 | 124800 | 1161743695 | 2490 | 2490 | 2490 | 2490 | 543 |
| 420 | 20231116 | 124700 | 1160391625 | 2490 | 2485 | 2490 | 2480 | 9516 |
| 421 | 20231116 | 124600 | 1136768495 | 2490 | 2490 | 2490 | 2490 | 3 |
| 422 | 20231116 | 124500 | 1136761025 | 2490 | 2490 | 2490 | 2490 | 19 |
| 423 | 20231116 | 124400 | 1136713715 | 2490 | 2490 | 2490 | 2485 | 882 |
| 424 | 20231116 | 124300 | 1134521885 | 2490 | 2485 | 2490 | 2485 | 413 |
| 425 | 20231116 | 124200 | 1133493765 | 2490 | 2490 | 2490 | 2485 | 3496 |
| 426 | 20231116 | 124100 | 1124803775 | 2490 | 2485 | 2490 | 2485 | 945 |
| 427 | 20231116 | 124000 | 1122455190 | 2485 | 2490 | 2490 | 2485 | 1109 |
| 428 | 20231116 | 123900 | 1119699315 | 2490 | 2480 | 2490 | 2480 | 136 |
| 429 | 20231116 | 123800 | 1119361925 | 2480 | 2485 | 2490 | 2480 | 1808 |
| 430 | 20231116 | 123700 | 1114868980 | 2485 | 2480 | 2485 | 2480 | 7567 |
| 431 | 20231116 | 123600 | 1096100190 | 2475 | 2475 | 2480 | 2475 | 153 |
| 432 | 20231116 | 123500 | 1095721505 | 2480 | 2480 | 2480 | 2475 | 124 |
| 433 | 20231116 | 123400 | 1095414585 | 2475 | 2480 | 2480 | 2475 | 52 |
| 434 | 20231116 | 123300 | 1095285875 | 2480 | 2480 | 2480 | 2480 | 5 |
| 435 | 20231116 | 123200 | 1095273475 | 2480 | 2475 | 2480 | 2475 | 442 |
| 436 | 20231116 | 123100 | 1094179510 | 2475 | 2475 | 2475 | 2475 | 4 |
| 437 | 20231116 | 123000 | 1094169610 | 2475 | 2475 | 2475 | 2475 | 536 |
| 438 | 20231116 | 122900 | 1092843010 | 2480 | 2480 | 2480 | 2480 | 112 |
| 439 | 20231116 | 122800 | 1092565250 | 2480 | 2480 | 2480 | 2475 | 573 |
| 440 | 20231116 | 122700 | 1091146750 | 2480 | 2475 | 2480 | 2475 | 1926 |
| 441 | 20231116 | 122600 | 1086377240 | 2475 | 2470 | 2475 | 2465 | 6397 |
| 442 | 20231116 | 122500 | 1070584580 | 2475 | 2475 | 2475 | 2475 | 307 |
| 443 | 20231116 | 122400 | 1069824755 | 2475 | 2475 | 2475 | 2475 | 507 |
| 444 | 20231116 | 122300 | 1068569930 | 2475 | 2475 | 2475 | 2475 | 12 |
| 445 | 20231116 | 122200 | 1068540230 | 2475 | 2475 | 2475 | 2475 | 2454 |
| 446 | 20231116 | 122100 | 1062466580 | 2480 | 2475 | 2480 | 2475 | 11 |
| 447 | 20231116 | 122000 | 1062439305 | 2480 | 2480 | 2480 | 2480 | 120 |
| 448 | 20231116 | 121900 | 1062141705 | 2480 | 2480 | 2480 | 2475 | 215 |
| 449 | 20231116 | 121800 | 1061608695 | 2480 | 2480 | 2480 | 2480 | 8 |
| 450 | 20231116 | 121700 | 1061588855 | 2480 | 2475 | 2480 | 2475 | 51 |
| 451 | 20231116 | 121600 | 1061462625 | 2480 | 2480 | 2480 | 2480 | 500 |
| 452 | 20231116 | 121500 | 1060222625 | 2480 | 2480 | 2480 | 2480 | 2343 |
| 453 | 20231116 | 121400 | 1054411985 | 2480 | 2480 | 2480 | 2480 | 2 |
| 454 | 20231116 | 121300 | 1054407025 | 2480 | 2480 | 2480 | 2475 | 240 |
| 455 | 20231116 | 121200 | 1053812965 | 2480 | 2480 | 2480 | 2475 | 164 |
| 456 | 20231116 | 121100 | 1053406995 | 2480 | 2475 | 2480 | 2475 | 1277 |
| 457 | 20231116 | 121000 | 1050246275 | 2480 | 2480 | 2480 | 2480 | 22 |
| 458 | 20231116 | 120900 | 1050191715 | 2480 | 2480 | 2480 | 2475 | 2984 |
| 459 | 20231116 | 120800 | 1042793615 | 2480 | 2480 | 2480 | 2480 | 59 |
| 460 | 20231116 | 120700 | 1042647295 | 2480 | 2480 | 2480 | 2480 | 275 |
| 461 | 20231116 | 120600 | 1041965295 | 2475 | 2475 | 2480 | 2475 | 709 |
| 462 | 20231116 | 120500 | 1040210465 | 2475 | 2475 | 2475 | 2470 | 12 |
| 463 | 20231116 | 120400 | 1040180770 | 2475 | 2480 | 2480 | 2475 | 471 |
| 464 | 20231116 | 120300 | 1039014980 | 2480 | 2480 | 2480 | 2475 | 1025 |
| 465 | 20231116 | 120200 | 1036478045 | 2480 | 2480 | 2480 | 2475 | 1011 |
| 466 | 20231116 | 120100 | 1033975770 | 2480 | 2480 | 2480 | 2480 | 2156 |
| 467 | 20231116 | 120000 | 1028628890 | 2480 | 2475 | 2480 | 2475 | 3560 |
| 468 | 20231116 | 115900 | 1019817865 | 2480 | 2485 | 2485 | 2475 | 3164 |
| 469 | 20231116 | 115800 | 1011986135 | 2480 | 2480 | 2485 | 2480 | 4689 |
| 470 | 20231116 | 115700 | 1000357390 | 2485 | 2480 | 2485 | 2480 | 3914 |
| 471 | 20231116 | 115600 | 990650635 | 2480 | 2480 | 2480 | 2475 | 1338 |
| 472 | 20231116 | 115500 | 987338995 | 2480 | 2480 | 2480 | 2475 | 1958 |
| 473 | 20231116 | 115400 | 982491800 | 2480 | 2475 | 2485 | 2475 | 2131 |
| 474 | 20231116 | 115300 | 977207255 | 2480 | 2485 | 2485 | 2480 | 5906 |
| 475 | 20231116 | 115200 | 962560355 | 2485 | 2485 | 2485 | 2480 | 1064 |
| 476 | 20231116 | 115100 | 959918925 | 2485 | 2485 | 2485 | 2480 | 1940 |
| 477 | 20231116 | 115000 | 955105180 | 2485 | 2480 | 2485 | 2480 | 3465 |
| 478 | 20231116 | 114900 | 946506890 | 2485 | 2480 | 2485 | 2475 | 4785 |
| 479 | 20231116 | 114800 | 934640080 | 2480 | 2470 | 2480 | 2470 | 4209 |
| 480 | 20231116 | 114700 | 924223795 | 2475 | 2475 | 2475 | 2470 | 8 |
| 481 | 20231116 | 114600 | 924204000 | 2475 | 2475 | 2475 | 2470 | 260 |
| 482 | 20231116 | 114500 | 923561765 | 2475 | 2470 | 2475 | 2470 | 1832 |
| 483 | 20231116 | 114400 | 919035685 | 2470 | 2470 | 2470 | 2470 | 18 |
| 484 | 20231116 | 114300 | 918991225 | 2470 | 2470 | 2470 | 2470 | 18 |
| 485 | 20231116 | 114200 | 918946765 | 2470 | 2470 | 2470 | 2470 | 1014 |
| 486 | 20231116 | 114100 | 916442185 | 2470 | 2470 | 2470 | 2465 | 25 |
| 487 | 20231116 | 114000 | 916380490 | 2470 | 2470 | 2470 | 2470 | 24 |
| 488 | 20231116 | 113900 | 916321210 | 2470 | 2470 | 2470 | 2465 | 149 |
| 489 | 20231116 | 113800 | 915953305 | 2470 | 2460 | 2470 | 2460 | 4828 |
| 490 | 20231116 | 113700 | 904061400 | 2460 | 2455 | 2460 | 2455 | 1206 |
| 491 | 20231116 | 113600 | 901099655 | 2455 | 2455 | 2460 | 2450 | 1316 |
| 492 | 20231116 | 113500 | 897869870 | 2460 | 2460 | 2460 | 2455 | 433 |
| 493 | 20231116 | 113400 | 896806690 | 2460 | 2460 | 2460 | 2460 | 517 |
| 494 | 20231116 | 113300 | 895534870 | 2460 | 2455 | 2460 | 2455 | 548 |
| 495 | 20231116 | 113200 | 894189510 | 2455 | 2455 | 2455 | 2445 | 206 |
| 496 | 20231116 | 113100 | 893683790 | 2455 | 2450 | 2455 | 2445 | 636 |
| 497 | 20231116 | 113000 | 892125005 | 2445 | 2445 | 2445 | 2440 | 8097 |
| 498 | 20231116 | 112900 | 872329090 | 2445 | 2445 | 2450 | 2445 | 1019 |
| 499 | 20231116 | 112800 | 869837630 | 2450 | 2445 | 2450 | 2445 | 94 |
| 500 | 20231116 | 112700 | 869607390 | 2450 | 2450 | 2450 | 2445 | 1020 |
| 501 | 20231116 | 112600 | 867108395 | 2450 | 2450 | 2450 | 2450 | 2 |
| 502 | 20231116 | 112500 | 867103495 | 2450 | 2450 | 2450 | 2445 | 13 |
| 503 | 20231116 | 112400 | 867071695 | 2450 | 2445 | 2450 | 2440 | 2338 |
| 504 | 20231116 | 112300 | 861364275 | 2450 | 2450 | 2450 | 2445 | 723 |
| 505 | 20231116 | 112200 | 859593925 | 2450 | 2450 | 2450 | 2450 | 873 |
| 506 | 20231116 | 112100 | 857455075 | 2450 | 2445 | 2450 | 2445 | 99 |
| 507 | 20231116 | 112000 | 857212585 | 2450 | 2450 | 2450 | 2445 | 14 |
| 508 | 20231116 | 111900 | 857178335 | 2445 | 2450 | 2450 | 2445 | 3333 |
| 509 | 20231116 | 111800 | 849028775 | 2450 | 2450 | 2450 | 2450 | 3515 |
| 510 | 20231116 | 111700 | 840417025 | 2450 | 2445 | 2450 | 2445 | 369 |
| 511 | 20231116 | 111600 | 839514625 | 2450 | 2445 | 2450 | 2440 | 309 |
| 512 | 20231116 | 111500 | 838760100 | 2445 | 2445 | 2445 | 2440 | 2535 |
| 513 | 20231116 | 111400 | 832566565 | 2445 | 2445 | 2445 | 2440 | 20 |
| 514 | 20231116 | 111300 | 832517715 | 2445 | 2435 | 2445 | 2435 | 5673 |
| 515 | 20231116 | 111200 | 818679085 | 2440 | 2435 | 2440 | 2435 | 5497 |
| 516 | 20231116 | 111100 | 805293840 | 2435 | 2435 | 2435 | 2435 | 65 |
| 517 | 20231116 | 111000 | 805135565 | 2435 | 2430 | 2435 | 2425 | 3092 |
| 518 | 20231116 | 110900 | 797622435 | 2430 | 2425 | 2430 | 2425 | 1523 |
| 519 | 20231116 | 110800 | 793925105 | 2425 | 2430 | 2435 | 2420 | 15423 |
| 520 | 20231116 | 110700 | 756513035 | 2430 | 2430 | 2435 | 2430 | 16377 |
| 521 | 20231116 | 110600 | 716716650 | 2435 | 2440 | 2440 | 2435 | 929 |
| 522 | 20231116 | 110500 | 714454505 | 2435 | 2435 | 2440 | 2435 | 1779 |
| 523 | 20231116 | 110400 | 710122625 | 2435 | 2435 | 2435 | 2435 | 258 |
| 524 | 20231116 | 110300 | 709494395 | 2435 | 2435 | 2435 | 2430 | 1698 |
| 525 | 20231116 | 110200 | 705360020 | 2435 | 2440 | 2440 | 2430 | 5117 |
| 526 | 20231116 | 110100 | 692925560 | 2435 | 2435 | 2440 | 2430 | 3486 |
| 527 | 20231116 | 110000 | 684446335 | 2435 | 2440 | 2440 | 2435 | 10208 |
| 528 | 20231116 | 105900 | 659581925 | 2440 | 2435 | 2440 | 2435 | 264 |
| 529 | 20231116 | 105800 | 658939025 | 2435 | 2435 | 2435 | 2435 | 1127 |
| 530 | 20231116 | 105700 | 656194780 | 2435 | 2435 | 2435 | 2435 | 284 |
| 531 | 20231116 | 105600 | 655503240 | 2435 | 2440 | 2440 | 2435 | 541 |
| 532 | 20231116 | 105500 | 654185370 | 2440 | 2435 | 2440 | 2430 | 7525 |
| 533 | 20231116 | 105400 | 635882000 | 2435 | 2440 | 2440 | 2430 | 1311 |
| 534 | 20231116 | 105300 | 632690200 | 2440 | 2435 | 2440 | 2430 | 3056 |
| 535 | 20231116 | 105200 | 625253075 | 2435 | 2430 | 2435 | 2425 | 6652 |
| 536 | 20231116 | 105100 | 609091430 | 2435 | 2435 | 2435 | 2435 | 6004 |
| 537 | 20231116 | 105000 | 594471690 | 2435 | 2440 | 2440 | 2435 | 7 |
| 538 | 20231116 | 104900 | 594454635 | 2440 | 2440 | 2440 | 2430 | 16012 |
| 539 | 20231116 | 104800 | 555545130 | 2435 | 2440 | 2445 | 2435 | 9513 |
| 540 | 20231116 | 104700 | 532356030 | 2445 | 2445 | 2445 | 2440 | 479 |
| 541 | 20231116 | 104600 | 531185525 | 2435 | 2445 | 2445 | 2435 | 2211 |
| 542 | 20231116 | 104500 | 525794490 | 2440 | 2445 | 2445 | 2440 | 3560 |
| 543 | 20231116 | 104400 | 517106075 | 2445 | 2440 | 2445 | 2435 | 506 |
| 544 | 20231116 | 104300 | 515871985 | 2440 | 2445 | 2445 | 2440 | 3452 |
| 545 | 20231116 | 104200 | 507448940 | 2445 | 2440 | 2445 | 2440 | 639 |
| 546 | 20231116 | 104100 | 505889720 | 2445 | 2430 | 2450 | 2430 | 409 |
| 547 | 20231116 | 104000 | 504894745 | 2450 | 2440 | 2450 | 2425 | 23637 |
| 548 | 20231116 | 103900 | 447435430 | 2435 | 2440 | 2440 | 2435 | 8153 |
| 549 | 20231116 | 103800 | 427580150 | 2440 | 2450 | 2450 | 2440 | 3243 |
| 550 | 20231116 | 103700 | 419666550 | 2440 | 2460 | 2460 | 2440 | 5115 |
| 551 | 20231116 | 103600 | 407146770 | 2460 | 2455 | 2460 | 2440 | 8764 |
| 552 | 20231116 | 103500 | 385705625 | 2460 | 2460 | 2460 | 2455 | 194 |
| 553 | 20231116 | 103400 | 385228885 | 2460 | 2455 | 2460 | 2450 | 1670 |
| 554 | 20231116 | 103300 | 381135105 | 2470 | 2470 | 2470 | 2460 | 4188 |
| 555 | 20231116 | 103200 | 370832325 | 2470 | 2450 | 2470 | 2450 | 14609 |
| 556 | 20231116 | 103100 | 335005540 | 2450 | 2460 | 2460 | 2450 | 1757 |
| 557 | 20231116 | 103000 | 330700855 | 2460 | 2465 | 2465 | 2450 | 21158 |
| 558 | 20231116 | 102900 | 278768885 | 2470 | 2470 | 2470 | 2470 | 317 |
| 559 | 20231116 | 102800 | 277985895 | 2465 | 2470 | 2470 | 2465 | 118 |
| 560 | 20231116 | 102700 | 277694525 | 2470 | 2470 | 2470 | 2470 | 98 |
| 561 | 20231116 | 102600 | 277452465 | 2470 | 2470 | 2470 | 2470 | 1005 |
| 562 | 20231116 | 102500 | 274970115 | 2470 | 2465 | 2470 | 2465 | 4626 |
| 563 | 20231116 | 102400 | 263566445 | 2470 | 2465 | 2470 | 2465 | 216 |
| 564 | 20231116 | 102300 | 263033860 | 2465 | 2465 | 2465 | 2465 | 8464 |
| 565 | 20231116 | 102200 | 242170100 | 2465 | 2465 | 2465 | 2460 | 563 |
| 566 | 20231116 | 102100 | 240782530 | 2465 | 2465 | 2470 | 2460 | 934 |
| 567 | 20231116 | 102000 | 238481045 | 2470 | 2475 | 2475 | 2470 | 5231 |
| 568 | 20231116 | 101900 | 225559955 | 2475 | 2480 | 2480 | 2470 | 2043 |
| 569 | 20231116 | 101800 | 220507875 | 2470 | 2470 | 2480 | 2470 | 387 |
| 570 | 20231116 | 101700 | 219550885 | 2470 | 2465 | 2475 | 2455 | 6019 |
| 571 | 20231116 | 101600 | 204719015 | 2465 | 2465 | 2465 | 2455 | 4116 |
| 572 | 20231116 | 101500 | 194594640 | 2465 | 2465 | 2465 | 2460 | 3229 |
| 573 | 20231116 | 101400 | 186637910 | 2465 | 2465 | 2465 | 2460 | 329 |
| 574 | 20231116 | 101300 | 185827450 | 2470 | 2470 | 2470 | 2460 | 4528 |
| 575 | 20231116 | 101200 | 174679790 | 2470 | 2470 | 2470 | 2465 | 2439 |
| 576 | 20231116 | 101100 | 168663440 | 2470 | 2475 | 2480 | 2470 | 10879 |
| 577 | 20231116 | 101000 | 141772505 | 2475 | 2485 | 2485 | 2475 | 11867 |
| 578 | 20231116 | 100900 | 112329635 | 2485 | 2485 | 2490 | 2485 | 1075 |
| 579 | 20231116 | 100800 | 109657390 | 2485 | 2490 | 2490 | 2485 | 135 |
| 580 | 20231116 | 100700 | 109321390 | 2490 | 2490 | 2495 | 2485 | 4564 |
| 581 | 20231116 | 100600 | 97957525 | 2490 | 2500 | 2500 | 2485 | 7404 |
| 582 | 20231116 | 100500 | 79517255 | 2490 | 2495 | 2495 | 2490 | 2843 |
| 583 | 20231116 | 100400 | 72433185 | 2490 | 2495 | 2495 | 2490 | 2408 |
| 584 | 20231116 | 100300 | 66429475 | 2500 | 2500 | 2500 | 2500 | 3681 |
| 585 | 20231116 | 100200 | 57226975 | 2500 | 2495 | 2500 | 2495 | 5561 |
| 586 | 20231116 | 100100 | 43346120 | 2490 | 2495 | 2495 | 2490 | 7857 |
| 587 | 20231116 | 100000 | 23759340 | 2500 | 2500 | 2505 | 2500 | 9393 |