30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 22047 |
| 3 | 20231116 | 200700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20231116 | 200600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20231116 | 200500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20231116 | 200400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20231116 | 200300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20231116 | 200200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20231116 | 200100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20231116 | 200000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20231116 | 195900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20231116 | 195800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20231116 | 195700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20231116 | 195600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20231116 | 195500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20231116 | 195400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20231116 | 195300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20231116 | 195200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20231116 | 195100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20231116 | 195000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20231116 | 194900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20231116 | 194800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20231116 | 194700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20231116 | 194600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20231116 | 194500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20231116 | 194400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20231116 | 194300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20231116 | 194200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20231116 | 194100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20231116 | 194000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20231116 | 193900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20231116 | 193800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 22047 |
| 33 | 20231116 | 193700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20231116 | 193600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20231116 | 193500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20231116 | 193400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20231116 | 193300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20231116 | 193200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20231116 | 193100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20231116 | 193000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20231116 | 192900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20231116 | 192800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20231116 | 192700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20231116 | 192600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20231116 | 192500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20231116 | 192400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20231116 | 192300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20231116 | 192200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20231116 | 192100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20231116 | 192000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20231116 | 191900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20231116 | 191800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20231116 | 191700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20231116 | 191600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20231116 | 191500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20231116 | 191400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20231116 | 191300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20231116 | 191200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20231116 | 191100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20231116 | 191000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20231116 | 190900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20231116 | 190800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 22047 |
| 63 | 20231116 | 190700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20231116 | 190600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20231116 | 190500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20231116 | 190400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20231116 | 190300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20231116 | 190200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20231116 | 190100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20231116 | 190000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20231116 | 185900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20231116 | 185800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20231116 | 185700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20231116 | 185600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20231116 | 185500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20231116 | 185400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20231116 | 185300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20231116 | 185200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20231116 | 185100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20231116 | 185000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20231116 | 184900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20231116 | 184800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20231116 | 184700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20231116 | 184600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20231116 | 184500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20231116 | 184400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20231116 | 184300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20231116 | 184200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20231116 | 184100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20231116 | 184000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20231116 | 183900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20231116 | 183800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 22047 |
| 93 | 20231116 | 183700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20231116 | 183600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20231116 | 183500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20231116 | 183400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20231116 | 183300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20231116 | 183200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20231116 | 183100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20231116 | 183000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20231116 | 182900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20231116 | 182800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20231116 | 182700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20231116 | 182600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20231116 | 182500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20231116 | 182400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20231116 | 182300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20231116 | 182200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20231116 | 182100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20231116 | 182000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20231116 | 181900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20231116 | 181800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20231116 | 181700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20231116 | 181600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20231116 | 181500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20231116 | 181400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20231116 | 181300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20231116 | 181200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20231116 | 181100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20231116 | 181000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20231116 | 180900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20231116 | 180800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 22047 |
| 123 | 20231116 | 180700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20231116 | 180600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20231116 | 180500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20231116 | 180400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20231116 | 180300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20231116 | 180200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20231116 | 180100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20231116 | 180000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20231116 | 175900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20231116 | 175800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20231116 | 175700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20231116 | 175600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20231116 | 175500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20231116 | 175400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20231116 | 175300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20231116 | 175200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20231116 | 175100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20231116 | 175000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20231116 | 174900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20231116 | 174800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20231116 | 174700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20231116 | 174600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20231116 | 174500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20231116 | 174400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20231116 | 174300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20231116 | 174200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20231116 | 174100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20231116 | 174000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20231116 | 173900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20231116 | 173800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 22047 |
| 153 | 20231116 | 173700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20231116 | 173600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20231116 | 173500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20231116 | 173400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20231116 | 173300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20231116 | 173200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20231116 | 173100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20231116 | 173000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20231116 | 172900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20231116 | 172800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20231116 | 172700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20231116 | 172600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20231116 | 172500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20231116 | 172400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20231116 | 172300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20231116 | 172200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20231116 | 172100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20231116 | 172000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20231116 | 171900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20231116 | 171800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20231116 | 171700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20231116 | 171600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20231116 | 171500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20231116 | 171400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20231116 | 171300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20231116 | 171200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20231116 | 171100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20231116 | 171000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20231116 | 170900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20231116 | 170800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 22047 |
| 183 | 20231116 | 170700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20231116 | 170600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20231116 | 170500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20231116 | 170400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20231116 | 170300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20231116 | 170200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20231116 | 170100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20231116 | 170000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20231116 | 165900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20231116 | 165800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20231116 | 165700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20231116 | 165600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20231116 | 165500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20231116 | 165400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20231116 | 165300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20231116 | 165200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20231116 | 165100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20231116 | 165000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20231116 | 164900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20231116 | 164800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20231116 | 164700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20231116 | 164600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 205 | 20231116 | 164500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 206 | 20231116 | 164400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20231116 | 164300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20231116 | 164200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20231116 | 164100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20231116 | 164000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 211 | 20231116 | 163900 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 212 | 20231116 | 163800 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 22047 |
| 213 | 20231116 | 163700 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 214 | 20231116 | 163600 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 215 | 20231116 | 163500 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 216 | 20231116 | 163400 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 217 | 20231116 | 163300 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 218 | 20231116 | 163200 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 219 | 20231116 | 163100 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 220 | 20231116 | 163000 | 3818270200 | 2330 | 2330 | 2330 | 2330 | 22047 |
| 221 | 20231116 | 162900 | 3766900690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20231116 | 162800 | 3766900690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20231116 | 162700 | 3766900690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 224 | 20231116 | 162600 | 3766900690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 225 | 20231116 | 162500 | 3766900690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 226 | 20231116 | 162400 | 3766900690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 227 | 20231116 | 162300 | 3766900690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 228 | 20231116 | 162200 | 3766900690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 229 | 20231116 | 162100 | 3766900690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 230 | 20231116 | 162000 | 3766900690 | 2320 | 2320 | 2320 | 2320 | 0 |
| 231 | 20231116 | 161900 | 3766900690 | 2320 | 2330 | 2330 | 2310 | 6165 |
| 232 | 20231116 | 161800 | 3752605515 | 2325 | 2305 | 2325 | 2305 | 3856 |
| 233 | 20231116 | 161700 | 3743669950 | 2305 | 2315 | 2315 | 2305 | 3612 |
| 234 | 20231116 | 161600 | 3735320390 | 2315 | 2320 | 2325 | 2315 | 7739 |
| 235 | 20231116 | 161500 | 3717403525 | 2325 | 2315 | 2325 | 2315 | 12085 |
| 236 | 20231116 | 161400 | 3689356225 | 2315 | 2315 | 2325 | 2310 | 17842 |
| 237 | 20231116 | 161300 | 3648050770 | 2305 | 2310 | 2310 | 2305 | 7706 |
| 238 | 20231116 | 161200 | 3630266875 | 2310 | 2280 | 2310 | 2280 | 10178 |
| 239 | 20231116 | 161100 | 3606907900 | 2275 | 2270 | 2285 | 2270 | 2138 |
| 240 | 20231116 | 161000 | 3602037905 | 2270 | 2270 | 2270 | 2270 | 1 |
| 241 | 20231116 | 160900 | 3602035635 | 2270 | 2290 | 2290 | 2270 | 3598 |
| 242 | 20231116 | 160800 | 3593828245 | 2295 | 2285 | 2295 | 2285 | 106 |
| 243 | 20231116 | 160700 | 3593585685 | 2295 | 2295 | 2295 | 2295 | 0 |
| 244 | 20231116 | 160600 | 3593585685 | 2295 | 2295 | 2295 | 2285 | 1896 |
| 245 | 20231116 | 160500 | 3589243775 | 2295 | 2295 | 2300 | 2295 | 104 |
| 246 | 20231116 | 160400 | 3589005090 | 2300 | 2290 | 2300 | 2290 | 11848 |
| 247 | 20231116 | 160300 | 3561871925 | 2285 | 2285 | 2290 | 2285 | 375 |
| 248 | 20231116 | 160200 | 3561015040 | 2285 | 2285 | 2290 | 2285 | 1161 |
| 249 | 20231116 | 160100 | 3558362150 | 2290 | 2300 | 2300 | 2285 | 1989 |
| 250 | 20231116 | 160000 | 3553808315 | 2300 | 2280 | 2300 | 2280 | 15410 |
| 251 | 20231116 | 155900 | 3518566810 | 2280 | 2270 | 2280 | 2270 | 808 |
| 252 | 20231116 | 155800 | 3516729115 | 2275 | 2270 | 2275 | 2265 | 1303 |
| 253 | 20231116 | 155700 | 3513772320 | 2270 | 2265 | 2270 | 2260 | 212 |
| 254 | 20231116 | 155600 | 3513292300 | 2270 | 2270 | 2270 | 2270 | 1 |
| 255 | 20231116 | 155500 | 3513290030 | 2270 | 2270 | 2270 | 2270 | 1284 |
| 256 | 20231116 | 155400 | 3510375350 | 2270 | 2280 | 2280 | 2270 | 4102 |
| 257 | 20231116 | 155300 | 3501048430 | 2275 | 2280 | 2280 | 2275 | 526 |
| 258 | 20231116 | 155200 | 3499851125 | 2275 | 2265 | 2275 | 2265 | 9658 |
| 259 | 20231116 | 155100 | 3477910995 | 2270 | 2270 | 2270 | 2265 | 14 |
| 260 | 20231116 | 155000 | 3477879240 | 2270 | 2250 | 2270 | 2250 | 8071 |
| 261 | 20231116 | 154900 | 3459599760 | 2245 | 2250 | 2250 | 2245 | 932 |
| 262 | 20231116 | 154800 | 3457502790 | 2250 | 2255 | 2255 | 2250 | 16 |
| 263 | 20231116 | 154700 | 3457466760 | 2255 | 2250 | 2255 | 2250 | 10 |
| 264 | 20231116 | 154600 | 3457444255 | 2250 | 2250 | 2250 | 2250 | 1607 |
| 265 | 20231116 | 154500 | 3453828505 | 2250 | 2250 | 2250 | 2250 | 5 |
| 266 | 20231116 | 154400 | 3453817255 | 2250 | 2250 | 2255 | 2250 | 75 |
| 267 | 20231116 | 154300 | 3453648500 | 2255 | 2250 | 2255 | 2250 | 251 |
| 268 | 20231116 | 154200 | 3453083740 | 2255 | 2255 | 2255 | 2255 | 11 |
| 269 | 20231116 | 154100 | 3453058935 | 2250 | 2250 | 2255 | 2250 | 180 |
| 270 | 20231116 | 154000 | 3452653930 | 2250 | 2250 | 2250 | 2250 | 538 |
| 271 | 20231116 | 153900 | 3451443430 | 2250 | 2250 | 2250 | 2250 | 22 |
| 272 | 20231116 | 153800 | 3451393930 | 2250 | 2255 | 2255 | 2250 | 42 |
| 273 | 20231116 | 153700 | 3451299425 | 2250 | 2255 | 2255 | 2250 | 750 |
| 274 | 20231116 | 153600 | 3449610705 | 2255 | 2250 | 2255 | 2250 | 34 |
| 275 | 20231116 | 153500 | 3449534170 | 2250 | 2250 | 2255 | 2250 | 1002 |
| 276 | 20231116 | 153400 | 3447279665 | 2255 | 2250 | 2255 | 2250 | 1042 |
| 277 | 20231116 | 153300 | 3444934985 | 2250 | 2250 | 2250 | 2250 | 461 |
| 278 | 20231116 | 153200 | 3443897735 | 2250 | 2245 | 2250 | 2245 | 455 |
| 279 | 20231116 | 153100 | 3442874775 | 2245 | 2245 | 2245 | 2245 | 7 |
| 280 | 20231116 | 153000 | 3442859060 | 2245 | 2245 | 2250 | 2245 | 1155 |
| 281 | 20231116 | 152900 | 3440265610 | 2250 | 2250 | 2250 | 2250 | 477 |
| 282 | 20231116 | 152800 | 3439192360 | 2245 | 2250 | 2250 | 2245 | 812 |
| 283 | 20231116 | 152700 | 3437369295 | 2250 | 2250 | 2250 | 2245 | 39 |
| 284 | 20231116 | 152600 | 3437281550 | 2245 | 2250 | 2250 | 2245 | 83 |
| 285 | 20231116 | 152500 | 3437094950 | 2250 | 2250 | 2250 | 2250 | 76 |
| 286 | 20231116 | 152400 | 3436923950 | 2250 | 2250 | 2250 | 2250 | 54 |
| 287 | 20231116 | 152300 | 3436802450 | 2250 | 2255 | 2255 | 2250 | 705 |
| 288 | 20231116 | 152200 | 3435216150 | 2245 | 2250 | 2250 | 2245 | 343 |
| 289 | 20231116 | 152100 | 3434445700 | 2250 | 2250 | 2255 | 2250 | 667 |
| 290 | 20231116 | 152000 | 3432943115 | 2250 | 2245 | 2250 | 2245 | 78 |
| 291 | 20231116 | 151900 | 3432767675 | 2245 | 2250 | 2250 | 2245 | 2467 |
| 292 | 20231116 | 151800 | 3427228665 | 2250 | 2250 | 2255 | 2245 | 623 |
| 293 | 20231116 | 151700 | 3425827340 | 2250 | 2250 | 2255 | 2250 | 1370 |
| 294 | 20231116 | 151600 | 3422744705 | 2250 | 2250 | 2250 | 2250 | 125 |
| 295 | 20231116 | 151500 | 3422463455 | 2245 | 2245 | 2245 | 2245 | 1987 |
| 296 | 20231116 | 151400 | 3418002640 | 2240 | 2240 | 2245 | 2240 | 4101 |
| 297 | 20231116 | 151300 | 3408816395 | 2240 | 2245 | 2245 | 2240 | 415 |
| 298 | 20231116 | 151200 | 3407885185 | 2245 | 2245 | 2245 | 2240 | 2431 |
| 299 | 20231116 | 151100 | 3402427840 | 2240 | 2230 | 2240 | 2230 | 1174 |
| 300 | 20231116 | 151000 | 3399809300 | 2230 | 2230 | 2230 | 2230 | 13 |
| 301 | 20231116 | 150900 | 3399780310 | 2230 | 2245 | 2245 | 2230 | 27 |
| 302 | 20231116 | 150800 | 3399719725 | 2245 | 2245 | 2245 | 2230 | 1012 |
| 303 | 20231116 | 150700 | 3397458805 | 2245 | 2240 | 2245 | 2240 | 64 |
| 304 | 20231116 | 150600 | 3397315175 | 2245 | 2245 | 2245 | 2245 | 142 |
| 305 | 20231116 | 150500 | 3396996385 | 2230 | 2230 | 2230 | 2230 | 0 |
| 306 | 20231116 | 150400 | 3396996385 | 2230 | 2240 | 2240 | 2230 | 959 |
| 307 | 20231116 | 150300 | 3394854930 | 2240 | 2240 | 2240 | 2240 | 62 |
| 308 | 20231116 | 150200 | 3394716050 | 2240 | 2240 | 2240 | 2240 | 92 |
| 309 | 20231116 | 150100 | 3394509970 | 2235 | 2235 | 2235 | 2235 | 692 |
| 310 | 20231116 | 150000 | 3392963350 | 2235 | 2245 | 2245 | 2235 | 2898 |
| 311 | 20231116 | 145900 | 3386470850 | 2245 | 2240 | 2250 | 2240 | 2055 |
| 312 | 20231116 | 145800 | 3381862630 | 2240 | 2245 | 2245 | 2240 | 3187 |
| 313 | 20231116 | 145700 | 3374723695 | 2245 | 2245 | 2250 | 2245 | 1186 |
| 314 | 20231116 | 145600 | 3372060460 | 2250 | 2245 | 2250 | 2245 | 715 |
| 315 | 20231116 | 145500 | 3370453060 | 2245 | 2250 | 2250 | 2245 | 609 |
| 316 | 20231116 | 145400 | 3369083275 | 2250 | 2250 | 2255 | 2250 | 93 |
| 317 | 20231116 | 145300 | 3368873670 | 2250 | 2255 | 2255 | 2250 | 1091 |
| 318 | 20231116 | 145200 | 3366416160 | 2250 | 2255 | 2255 | 2250 | 4821 |
| 319 | 20231116 | 145100 | 3355549610 | 2255 | 2255 | 2260 | 2255 | 213 |
| 320 | 20231116 | 145000 | 3355069075 | 2255 | 2250 | 2255 | 2250 | 1535 |
| 321 | 20231116 | 144900 | 3351607655 | 2250 | 2255 | 2255 | 2250 | 1710 |
| 322 | 20231116 | 144800 | 3347757605 | 2255 | 2260 | 2260 | 2250 | 4568 |
| 323 | 20231116 | 144700 | 3337460665 | 2260 | 2250 | 2260 | 2250 | 2798 |
| 324 | 20231116 | 144600 | 3331159700 | 2250 | 2250 | 2250 | 2250 | 251 |
| 325 | 20231116 | 144500 | 3330594950 | 2250 | 2250 | 2250 | 2250 | 33 |
| 326 | 20231116 | 144400 | 3330520700 | 2250 | 2250 | 2250 | 2250 | 37 |
| 327 | 20231116 | 144300 | 3330437450 | 2250 | 2250 | 2255 | 2235 | 739 |
| 328 | 20231116 | 144200 | 3328780950 | 2255 | 2245 | 2255 | 2245 | 4006 |
| 329 | 20231116 | 144100 | 3319771585 | 2245 | 2245 | 2245 | 2245 | 34 |
| 330 | 20231116 | 144000 | 3319695255 | 2245 | 2240 | 2245 | 2240 | 75 |
| 331 | 20231116 | 143900 | 3319527205 | 2240 | 2240 | 2240 | 2240 | 0 |
| 332 | 20231116 | 143800 | 3319527205 | 2240 | 2235 | 2245 | 2235 | 270 |
| 333 | 20231116 | 143700 | 3318923130 | 2235 | 2235 | 2235 | 2235 | 585 |
| 334 | 20231116 | 143600 | 3317615655 | 2235 | 2245 | 2245 | 2235 | 4164 |
| 335 | 20231116 | 143500 | 3308271615 | 2245 | 2245 | 2245 | 2245 | 34 |
| 336 | 20231116 | 143400 | 3308195285 | 2245 | 2240 | 2245 | 2240 | 1315 |
| 337 | 20231116 | 143300 | 3305243235 | 2240 | 2245 | 2245 | 2240 | 247 |
| 338 | 20231116 | 143200 | 3304688730 | 2250 | 2240 | 2250 | 2235 | 205 |
| 339 | 20231116 | 143100 | 3304229450 | 2240 | 2240 | 2240 | 2240 | 1150 |
| 340 | 20231116 | 143000 | 3301653450 | 2240 | 2240 | 2240 | 2240 | 35 |
| 341 | 20231116 | 142900 | 3301575050 | 2235 | 2235 | 2235 | 2230 | 3989 |
| 342 | 20231116 | 142800 | 3292659985 | 2225 | 2225 | 2225 | 2225 | 16 |
| 343 | 20231116 | 142700 | 3292624385 | 2225 | 2230 | 2235 | 2225 | 2023 |
| 344 | 20231116 | 142600 | 3288112380 | 2230 | 2230 | 2230 | 2230 | 2 |
| 345 | 20231116 | 142500 | 3288107920 | 2230 | 2230 | 2230 | 2230 | 3 |
| 346 | 20231116 | 142400 | 3288101230 | 2230 | 2230 | 2230 | 2230 | 11 |
| 347 | 20231116 | 142300 | 3288076700 | 2230 | 2240 | 2240 | 2230 | 1980 |
| 348 | 20231116 | 142200 | 3283660940 | 2240 | 2240 | 2240 | 2240 | 6 |
| 349 | 20231116 | 142100 | 3283647500 | 2230 | 2230 | 2235 | 2230 | 1107 |
| 350 | 20231116 | 142000 | 3281176555 | 2230 | 2235 | 2235 | 2230 | 263 |
| 351 | 20231116 | 141900 | 3280589900 | 2235 | 2235 | 2240 | 2230 | 513 |
| 352 | 20231116 | 141800 | 3279445040 | 2235 | 2235 | 2235 | 2235 | 30 |
| 353 | 20231116 | 141700 | 3279377990 | 2235 | 2235 | 2235 | 2235 | 136 |
| 354 | 20231116 | 141600 | 3279074030 | 2230 | 2235 | 2240 | 2230 | 290 |
| 355 | 20231116 | 141500 | 3278425850 | 2230 | 2235 | 2235 | 2230 | 2000 |
| 356 | 20231116 | 141400 | 3273960295 | 2240 | 2240 | 2240 | 2240 | 1240 |
| 357 | 20231116 | 141300 | 3271182695 | 2240 | 2240 | 2240 | 2240 | 2103 |
| 358 | 20231116 | 141200 | 3266471975 | 2250 | 2250 | 2250 | 2235 | 588 |
| 359 | 20231116 | 141100 | 3265149275 | 2250 | 2235 | 2250 | 2235 | 889 |
| 360 | 20231116 | 141000 | 3263158705 | 2230 | 2235 | 2235 | 2230 | 300 |
| 361 | 20231116 | 140900 | 3262488210 | 2235 | 2230 | 2235 | 2230 | 562 |
| 362 | 20231116 | 140800 | 3261234325 | 2230 | 2230 | 2230 | 2230 | 2607 |
| 363 | 20231116 | 140700 | 3255420715 | 2235 | 2235 | 2235 | 2230 | 2424 |
| 364 | 20231116 | 140600 | 3250015165 | 2230 | 2230 | 2230 | 2230 | 763 |
| 365 | 20231116 | 140500 | 3248313675 | 2235 | 2240 | 2240 | 2235 | 1179 |
| 366 | 20231116 | 140400 | 3245678360 | 2240 | 2235 | 2240 | 2235 | 1021 |
| 367 | 20231116 | 140300 | 3243393370 | 2235 | 2235 | 2240 | 2235 | 1208 |
| 368 | 20231116 | 140200 | 3240691495 | 2235 | 2225 | 2235 | 2225 | 2193 |
| 369 | 20231116 | 140100 | 3235806230 | 2235 | 2230 | 2235 | 2225 | 2524 |
| 370 | 20231116 | 140000 | 3230180905 | 2230 | 2230 | 2235 | 2230 | 1608 |
| 371 | 20231116 | 135900 | 3226595040 | 2235 | 2235 | 2235 | 2235 | 1122 |
| 372 | 20231116 | 135800 | 3224087370 | 2240 | 2235 | 2240 | 2235 | 848 |
| 373 | 20231116 | 135700 | 3222191840 | 2240 | 2240 | 2240 | 2235 | 160 |
| 374 | 20231116 | 135600 | 3221833565 | 2235 | 2230 | 2240 | 2230 | 4296 |
| 375 | 20231116 | 135500 | 3212236640 | 2230 | 2230 | 2230 | 2230 | 5 |
| 376 | 20231116 | 135400 | 3212225490 | 2235 | 2230 | 2235 | 2230 | 3426 |
| 377 | 20231116 | 135300 | 3204584810 | 2230 | 2230 | 2235 | 2230 | 2452 |
| 378 | 20231116 | 135200 | 3199111640 | 2235 | 2235 | 2235 | 2230 | 526 |
| 379 | 20231116 | 135100 | 3197938275 | 2235 | 2220 | 2235 | 2210 | 7668 |
| 380 | 20231116 | 135000 | 3180886355 | 2210 | 2215 | 2220 | 2210 | 1713 |
| 381 | 20231116 | 134900 | 3177092805 | 2215 | 2215 | 2220 | 2215 | 7242 |
| 382 | 20231116 | 134800 | 3161051210 | 2215 | 2215 | 2220 | 2215 | 1656 |
| 383 | 20231116 | 134700 | 3157380630 | 2215 | 2220 | 2225 | 2215 | 2095 |
| 384 | 20231116 | 134600 | 3152731720 | 2220 | 2205 | 2225 | 2200 | 11267 |
| 385 | 20231116 | 134500 | 3127881880 | 2205 | 2205 | 2225 | 2200 | 10482 |
| 386 | 20231116 | 134400 | 3104693160 | 2205 | 2235 | 2240 | 2200 | 96951 |
| 387 | 20231116 | 134300 | 2890449050 | 2235 | 2250 | 2250 | 2235 | 3390 |
| 388 | 20231116 | 134200 | 2882871425 | 2235 | 2245 | 2255 | 2230 | 8141 |
| 389 | 20231116 | 134100 | 2864606665 | 2245 | 2230 | 2250 | 2230 | 5717 |
| 390 | 20231116 | 134000 | 2851779010 | 2230 | 2250 | 2250 | 2230 | 8405 |
| 391 | 20231116 | 133900 | 2832953970 | 2250 | 2245 | 2255 | 2230 | 9645 |
| 392 | 20231116 | 133800 | 2811383310 | 2245 | 2235 | 2250 | 2220 | 17369 |
| 393 | 20231116 | 133700 | 2772660395 | 2235 | 2280 | 2285 | 2215 | 52192 |
| 394 | 20231116 | 133600 | 2655562330 | 2275 | 2245 | 2295 | 2180 | 198435 |
| 395 | 20231116 | 133500 | 2211006665 | 2245 | 2310 | 2430 | 2240 | 247960 |
| 396 | 20231116 | 133400 | 1629476725 | 2310 | 2310 | 2310 | 2310 | 210 |
| 397 | 20231116 | 133300 | 1628991625 | 2310 | 2315 | 2315 | 2310 | 23 |
| 398 | 20231116 | 133200 | 1628938445 | 2315 | 2310 | 2315 | 2310 | 227 |
| 399 | 20231116 | 133100 | 1628414025 | 2310 | 2310 | 2310 | 2305 | 2236 |
| 400 | 20231116 | 133000 | 1623259580 | 2305 | 2310 | 2310 | 2305 | 1977 |
| 401 | 20231116 | 132900 | 1618693665 | 2310 | 2315 | 2315 | 2310 | 973 |
| 402 | 20231116 | 132800 | 1616445700 | 2320 | 2315 | 2320 | 2310 | 488 |
| 403 | 20231116 | 132700 | 1615317790 | 2325 | 2320 | 2325 | 2310 | 3223 |
| 404 | 20231116 | 132600 | 1607869215 | 2325 | 2325 | 2325 | 2325 | 0 |
| 405 | 20231116 | 132500 | 1607869215 | 2325 | 2320 | 2325 | 2320 | 338 |
| 406 | 20231116 | 132400 | 1607085040 | 2320 | 2310 | 2320 | 2310 | 1247 |
| 407 | 20231116 | 132300 | 1604193705 | 2310 | 2320 | 2320 | 2310 | 1042 |
| 408 | 20231116 | 132200 | 1601786565 | 2325 | 2325 | 2325 | 2325 | 5000 |
| 409 | 20231116 | 132100 | 1590161565 | 2330 | 2310 | 2330 | 2310 | 2703 |
| 410 | 20231116 | 132000 | 1583917195 | 2310 | 2325 | 2325 | 2310 | 2311 |
| 411 | 20231116 | 131900 | 1578548390 | 2325 | 2325 | 2330 | 2325 | 478 |
| 412 | 20231116 | 131800 | 1577437015 | 2325 | 2325 | 2335 | 2325 | 1083 |
| 413 | 20231116 | 131700 | 1574915480 | 2325 | 2340 | 2340 | 2325 | 1346 |
| 414 | 20231116 | 131600 | 1571781805 | 2325 | 2335 | 2345 | 2325 | 436 |
| 415 | 20231116 | 131500 | 1570765560 | 2345 | 2330 | 2345 | 2330 | 2207 |
| 416 | 20231116 | 131400 | 1565606890 | 2325 | 2335 | 2335 | 2325 | 1702 |
| 417 | 20231116 | 131300 | 1561644630 | 2330 | 2335 | 2355 | 2330 | 20927 |
| 418 | 20231116 | 131200 | 1512526075 | 2330 | 2295 | 2335 | 2295 | 9122 |
| 419 | 20231116 | 131100 | 1491379215 | 2295 | 2290 | 2310 | 2290 | 1969 |
| 420 | 20231116 | 131000 | 1486846745 | 2290 | 2295 | 2300 | 2285 | 2567 |
| 421 | 20231116 | 130900 | 1480964820 | 2290 | 2300 | 2300 | 2290 | 3450 |
| 422 | 20231116 | 130800 | 1473063265 | 2300 | 2305 | 2305 | 2300 | 737 |
| 423 | 20231116 | 130700 | 1471367845 | 2305 | 2300 | 2305 | 2300 | 3116 |
| 424 | 20231116 | 130600 | 1464200975 | 2300 | 2305 | 2310 | 2300 | 8519 |
| 425 | 20231116 | 130500 | 1444566450 | 2305 | 2305 | 2310 | 2300 | 2892 |
| 426 | 20231116 | 130400 | 1437905915 | 2305 | 2300 | 2305 | 2300 | 1166 |
| 427 | 20231116 | 130300 | 1435223355 | 2300 | 2305 | 2310 | 2300 | 7215 |
| 428 | 20231116 | 130200 | 1418620940 | 2310 | 2310 | 2310 | 2305 | 961 |
| 429 | 20231116 | 130100 | 1416405280 | 2310 | 2305 | 2310 | 2305 | 2894 |
| 430 | 20231116 | 130000 | 1409729555 | 2310 | 2315 | 2315 | 2305 | 3857 |
| 431 | 20231116 | 125900 | 1400835385 | 2320 | 2315 | 2320 | 2310 | 1275 |
| 432 | 20231116 | 125800 | 1397881360 | 2320 | 2330 | 2335 | 2315 | 1103 |
| 433 | 20231116 | 125700 | 1395314195 | 2330 | 2315 | 2350 | 2310 | 18711 |
| 434 | 20231116 | 125600 | 1351645880 | 2310 | 2305 | 2315 | 2290 | 27858 |
| 435 | 20231116 | 125500 | 1287536865 | 2305 | 2315 | 2315 | 2305 | 5069 |
| 436 | 20231116 | 125400 | 1275839210 | 2310 | 2320 | 2325 | 2305 | 5344 |
| 437 | 20231116 | 125300 | 1263477445 | 2325 | 2315 | 2335 | 2310 | 7281 |
| 438 | 20231116 | 125200 | 1246553195 | 2315 | 2315 | 2320 | 2305 | 10228 |
| 439 | 20231116 | 125100 | 1222933075 | 2315 | 2310 | 2325 | 2305 | 10528 |
| 440 | 20231116 | 125000 | 1198577940 | 2305 | 2345 | 2350 | 2305 | 30827 |
| 441 | 20231116 | 124900 | 1126828820 | 2355 | 2335 | 2385 | 2330 | 77378 |
| 442 | 20231116 | 124800 | 944007445 | 2335 | 2340 | 2350 | 2325 | 21261 |
| 443 | 20231116 | 124700 | 894282070 | 2350 | 2350 | 2350 | 2350 | 0 |
| 444 | 20231116 | 124600 | 894282070 | 2350 | 2320 | 2350 | 2320 | 27850 |
| 445 | 20231116 | 124500 | 829055425 | 2330 | 2300 | 2330 | 2295 | 19135 |
| 446 | 20231116 | 124400 | 784926220 | 2305 | 2295 | 2335 | 2295 | 16797 |
| 447 | 20231116 | 124300 | 746174160 | 2295 | 2300 | 2305 | 2295 | 2730 |
| 448 | 20231116 | 124200 | 739906085 | 2295 | 2295 | 2305 | 2290 | 14122 |
| 449 | 20231116 | 124100 | 707511800 | 2290 | 2315 | 2320 | 2290 | 14737 |
| 450 | 20231116 | 124000 | 673545270 | 2325 | 2305 | 2340 | 2305 | 35147 |
| 451 | 20231116 | 123900 | 591807735 | 2315 | 2245 | 2330 | 2245 | 60737 |
| 452 | 20231116 | 123800 | 452942560 | 2245 | 2225 | 2245 | 2215 | 11587 |
| 453 | 20231116 | 123700 | 427088790 | 2225 | 2220 | 2225 | 2220 | 501 |
| 454 | 20231116 | 123600 | 425976565 | 2220 | 2225 | 2225 | 2220 | 2979 |
| 455 | 20231116 | 123500 | 419358185 | 2220 | 2220 | 2220 | 2220 | 0 |
| 456 | 20231116 | 123400 | 419358185 | 2220 | 2220 | 2220 | 2220 | 0 |
| 457 | 20231116 | 123300 | 419358185 | 2220 | 2225 | 2225 | 2220 | 349 |
| 458 | 20231116 | 123200 | 418583355 | 2225 | 2225 | 2225 | 2225 | 2 |
| 459 | 20231116 | 123100 | 418578905 | 2225 | 2225 | 2225 | 2225 | 0 |
| 460 | 20231116 | 123000 | 418578905 | 2225 | 2225 | 2225 | 2225 | 5439 |
| 461 | 20231116 | 122900 | 406477130 | 2235 | 2230 | 2235 | 2230 | 2443 |
| 462 | 20231116 | 122800 | 401029235 | 2230 | 2230 | 2230 | 2230 | 20 |
| 463 | 20231116 | 122700 | 400984635 | 2235 | 2235 | 2235 | 2235 | 10 |
| 464 | 20231116 | 122600 | 400962285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 465 | 20231116 | 122500 | 400962285 | 2230 | 2230 | 2230 | 2230 | 118 |
| 466 | 20231116 | 122400 | 400699145 | 2230 | 2235 | 2235 | 2230 | 614 |
| 467 | 20231116 | 122300 | 399329570 | 2235 | 2235 | 2235 | 2235 | 0 |
| 468 | 20231116 | 122200 | 399329570 | 2235 | 2235 | 2235 | 2235 | 10 |
| 469 | 20231116 | 122100 | 399307220 | 2230 | 2235 | 2235 | 2230 | 1964 |
| 470 | 20231116 | 122000 | 394920510 | 2240 | 2240 | 2240 | 2240 | 27 |
| 471 | 20231116 | 121900 | 394860030 | 2240 | 2240 | 2240 | 2240 | 3472 |
| 472 | 20231116 | 121800 | 387082750 | 2240 | 2240 | 2240 | 2240 | 121 |
| 473 | 20231116 | 121700 | 386811710 | 2245 | 2245 | 2245 | 2245 | 0 |
| 474 | 20231116 | 121600 | 386811710 | 2245 | 2250 | 2250 | 2245 | 1792 |
| 475 | 20231116 | 121500 | 382788130 | 2255 | 2255 | 2255 | 2255 | 0 |
| 476 | 20231116 | 121400 | 382788130 | 2255 | 2250 | 2255 | 2250 | 898 |
| 477 | 20231116 | 121300 | 380767570 | 2250 | 2250 | 2250 | 2250 | 2278 |
| 478 | 20231116 | 121200 | 375642070 | 2245 | 2245 | 2245 | 2245 | 100 |
| 479 | 20231116 | 121100 | 375417570 | 2245 | 2245 | 2255 | 2245 | 499 |
| 480 | 20231116 | 121000 | 374295400 | 2250 | 2250 | 2250 | 2240 | 3639 |
| 481 | 20231116 | 120900 | 366107770 | 2245 | 2235 | 2245 | 2235 | 4467 |
| 482 | 20231116 | 120800 | 356098180 | 2230 | 2230 | 2230 | 2230 | 1 |
| 483 | 20231116 | 120700 | 356095950 | 2230 | 2230 | 2230 | 2230 | 3 |
| 484 | 20231116 | 120600 | 356089260 | 2230 | 2230 | 2230 | 2230 | 1 |
| 485 | 20231116 | 120500 | 356087030 | 2230 | 2240 | 2240 | 2230 | 1051 |
| 486 | 20231116 | 120400 | 353743040 | 2230 | 2230 | 2240 | 2230 | 1419 |
| 487 | 20231116 | 120300 | 350578640 | 2235 | 2235 | 2235 | 2235 | 1438 |
| 488 | 20231116 | 120200 | 347364710 | 2235 | 2235 | 2235 | 2235 | 1618 |
| 489 | 20231116 | 120100 | 343748480 | 2235 | 2235 | 2235 | 2235 | 0 |
| 490 | 20231116 | 120000 | 343748480 | 2235 | 2225 | 2235 | 2225 | 208 |
| 491 | 20231116 | 115900 | 343285170 | 2230 | 2230 | 2230 | 2230 | 23 |
| 492 | 20231116 | 115800 | 343233880 | 2230 | 2225 | 2230 | 2225 | 2438 |
| 493 | 20231116 | 115700 | 337809325 | 2225 | 2225 | 2225 | 2225 | 271 |
| 494 | 20231116 | 115600 | 337206350 | 2225 | 2225 | 2225 | 2225 | 0 |
| 495 | 20231116 | 115500 | 337206350 | 2225 | 2230 | 2230 | 2225 | 537 |
| 496 | 20231116 | 115400 | 336010025 | 2225 | 2225 | 2225 | 2225 | 6 |
| 497 | 20231116 | 115300 | 335996675 | 2230 | 2225 | 2230 | 2225 | 2 |
| 498 | 20231116 | 115200 | 335992220 | 2225 | 2225 | 2225 | 2225 | 1030 |
| 499 | 20231116 | 115100 | 333700470 | 2230 | 2235 | 2235 | 2230 | 1001 |
| 500 | 20231116 | 115000 | 331467990 | 2235 | 2230 | 2240 | 2230 | 1988 |
| 501 | 20231116 | 114900 | 327029940 | 2235 | 2235 | 2235 | 2235 | 2223 |
| 502 | 20231116 | 114800 | 322061535 | 2235 | 2235 | 2235 | 2235 | 110 |
| 503 | 20231116 | 114700 | 321815685 | 2240 | 2230 | 2240 | 2225 | 322 |
| 504 | 20231116 | 114600 | 321098110 | 2240 | 2230 | 2240 | 2230 | 2319 |
| 505 | 20231116 | 114500 | 315915700 | 2225 | 2225 | 2225 | 2225 | 22 |
| 506 | 20231116 | 114400 | 315866750 | 2225 | 2225 | 2225 | 2225 | 212 |
| 507 | 20231116 | 114300 | 315395050 | 2225 | 2230 | 2230 | 2225 | 1241 |
| 508 | 20231116 | 114200 | 312627625 | 2240 | 2225 | 2240 | 2225 | 210 |
| 509 | 20231116 | 114100 | 312158450 | 2225 | 2225 | 2240 | 2225 | 465 |
| 510 | 20231116 | 114000 | 311118740 | 2225 | 2225 | 2240 | 2225 | 774 |
| 511 | 20231116 | 113900 | 309396475 | 2240 | 2240 | 2240 | 2240 | 5 |
| 512 | 20231116 | 113800 | 309385275 | 2240 | 2220 | 2240 | 2220 | 3133 |
| 513 | 20231116 | 113700 | 302392995 | 2225 | 2225 | 2225 | 2215 | 6788 |
| 514 | 20231116 | 113600 | 287310035 | 2225 | 2225 | 2235 | 2225 | 1689 |
| 515 | 20231116 | 113500 | 283551945 | 2225 | 2235 | 2235 | 2225 | 3160 |
| 516 | 20231116 | 113400 | 276506785 | 2245 | 2235 | 2245 | 2235 | 4304 |
| 517 | 20231116 | 113300 | 266878800 | 2240 | 2250 | 2250 | 2235 | 6935 |
| 518 | 20231116 | 113200 | 251319960 | 2255 | 2225 | 2260 | 2215 | 41619 |
| 519 | 20231116 | 113100 | 157955315 | 2225 | 2180 | 2240 | 2165 | 37353 |
| 520 | 20231116 | 113000 | 75571635 | 2180 | 2170 | 2180 | 2165 | 3503 |
| 521 | 20231116 | 112900 | 67943870 | 2175 | 2175 | 2175 | 2175 | 1 |
| 522 | 20231116 | 112800 | 67941695 | 2165 | 2180 | 2180 | 2165 | 161 |
| 523 | 20231116 | 112700 | 67590965 | 2165 | 2170 | 2185 | 2165 | 2355 |
| 524 | 20231116 | 112600 | 62457555 | 2180 | 2180 | 2180 | 2180 | 0 |
| 525 | 20231116 | 112500 | 62457555 | 2180 | 2175 | 2180 | 2175 | 18 |
| 526 | 20231116 | 112400 | 62418400 | 2180 | 2180 | 2185 | 2175 | 2914 |
| 527 | 20231116 | 112300 | 56067425 | 2175 | 2170 | 2180 | 2170 | 1691 |
| 528 | 20231116 | 112200 | 52389770 | 2175 | 2175 | 2175 | 2175 | 0 |
| 529 | 20231116 | 112100 | 52389770 | 2175 | 2170 | 2175 | 2160 | 604 |
| 530 | 20231116 | 112000 | 51084085 | 2175 | 2175 | 2175 | 2175 | 0 |
| 531 | 20231116 | 111900 | 51084085 | 2175 | 2175 | 2175 | 2175 | 0 |
| 532 | 20231116 | 111800 | 51084085 | 2175 | 2175 | 2175 | 2175 | 3 |
| 533 | 20231116 | 111700 | 51077560 | 2170 | 2170 | 2170 | 2170 | 814 |
| 534 | 20231116 | 111600 | 49311180 | 2170 | 2170 | 2170 | 2170 | 0 |
| 535 | 20231116 | 111500 | 49311180 | 2170 | 2170 | 2170 | 2170 | 0 |
| 536 | 20231116 | 111400 | 49311180 | 2170 | 2170 | 2170 | 2170 | 0 |
| 537 | 20231116 | 111300 | 49311180 | 2170 | 2170 | 2170 | 2170 | 48 |
| 538 | 20231116 | 111200 | 49207020 | 2170 | 2170 | 2170 | 2170 | 0 |
| 539 | 20231116 | 111100 | 49207020 | 2170 | 2170 | 2170 | 2170 | 0 |
| 540 | 20231116 | 111000 | 49207020 | 2170 | 2170 | 2170 | 2170 | 0 |
| 541 | 20231116 | 110900 | 49207020 | 2170 | 2160 | 2170 | 2160 | 8 |
| 542 | 20231116 | 110800 | 49189730 | 2160 | 2160 | 2160 | 2160 | 112 |
| 543 | 20231116 | 110700 | 48947810 | 2165 | 2165 | 2165 | 2165 | 381 |
| 544 | 20231116 | 110600 | 48122945 | 2160 | 2160 | 2160 | 2160 | 15 |
| 545 | 20231116 | 110500 | 48090545 | 2160 | 2160 | 2160 | 2160 | 298 |
| 546 | 20231116 | 110400 | 47446865 | 2160 | 2160 | 2160 | 2160 | 196 |
| 547 | 20231116 | 110300 | 47023505 | 2165 | 2170 | 2170 | 2165 | 288 |
| 548 | 20231116 | 110200 | 46398605 | 2170 | 2170 | 2170 | 2170 | 0 |
| 549 | 20231116 | 110100 | 46398605 | 2170 | 2170 | 2170 | 2170 | 0 |
| 550 | 20231116 | 110000 | 46398605 | 2170 | 2170 | 2170 | 2170 | 2 |
| 551 | 20231116 | 105900 | 46394265 | 2170 | 2170 | 2170 | 2170 | 0 |
| 552 | 20231116 | 105800 | 46394265 | 2170 | 2170 | 2170 | 2170 | 0 |
| 553 | 20231116 | 105700 | 46394265 | 2170 | 2170 | 2170 | 2170 | 1 |
| 554 | 20231116 | 105600 | 46392095 | 2170 | 2165 | 2170 | 2155 | 20 |
| 555 | 20231116 | 105500 | 46348890 | 2170 | 2170 | 2170 | 2170 | 0 |
| 556 | 20231116 | 105400 | 46348890 | 2170 | 2170 | 2170 | 2170 | 506 |
| 557 | 20231116 | 105300 | 45250870 | 2170 | 2165 | 2170 | 2165 | 223 |
| 558 | 20231116 | 105200 | 44768070 | 2165 | 2165 | 2165 | 2165 | 3 |
| 559 | 20231116 | 105100 | 44761575 | 2155 | 2155 | 2155 | 2155 | 80 |
| 560 | 20231116 | 105000 | 44589175 | 2155 | 2155 | 2155 | 2155 | 448 |
| 561 | 20231116 | 104900 | 43623735 | 2155 | 2155 | 2155 | 2155 | 3 |
| 562 | 20231116 | 104800 | 43617270 | 2165 | 2165 | 2165 | 2165 | 0 |
| 563 | 20231116 | 104700 | 43617270 | 2165 | 2165 | 2165 | 2165 | 0 |
| 564 | 20231116 | 104600 | 43617270 | 2165 | 2155 | 2165 | 2155 | 21 |
| 565 | 20231116 | 104500 | 43572005 | 2155 | 2155 | 2155 | 2155 | 0 |
| 566 | 20231116 | 104400 | 43572005 | 2155 | 2155 | 2155 | 2155 | 16 |
| 567 | 20231116 | 104300 | 43537525 | 2160 | 2160 | 2160 | 2160 | 271 |
| 568 | 20231116 | 104200 | 42952165 | 2160 | 2160 | 2160 | 2160 | 7 |
| 569 | 20231116 | 104100 | 42937045 | 2165 | 2165 | 2165 | 2165 | 1 |
| 570 | 20231116 | 104000 | 42934880 | 2160 | 2160 | 2160 | 2160 | 274 |
| 571 | 20231116 | 103900 | 42343040 | 2160 | 2160 | 2160 | 2160 | 131 |
| 572 | 20231116 | 103800 | 42060080 | 2160 | 2160 | 2160 | 2160 | 61 |
| 573 | 20231116 | 103700 | 41928320 | 2160 | 2160 | 2160 | 2160 | 146 |
| 574 | 20231116 | 103600 | 41612960 | 2160 | 2160 | 2160 | 2160 | 416 |
| 575 | 20231116 | 103500 | 40714400 | 2165 | 2170 | 2170 | 2165 | 26 |
| 576 | 20231116 | 103400 | 40658105 | 2170 | 2170 | 2170 | 2170 | 326 |
| 577 | 20231116 | 103300 | 39950685 | 2170 | 2170 | 2170 | 2170 | 10 |
| 578 | 20231116 | 103200 | 39928985 | 2175 | 2175 | 2175 | 2175 | 1 |
| 579 | 20231116 | 103100 | 39926810 | 2165 | 2165 | 2165 | 2165 | 1 |
| 580 | 20231116 | 103000 | 39924645 | 2175 | 2165 | 2175 | 2165 | 556 |
| 581 | 20231116 | 102900 | 38718135 | 2155 | 2165 | 2165 | 2155 | 88 |
| 582 | 20231116 | 102800 | 38528295 | 2175 | 2175 | 2175 | 2175 | 0 |
| 583 | 20231116 | 102700 | 38528295 | 2175 | 2170 | 2175 | 2170 | 2 |
| 584 | 20231116 | 102600 | 38523950 | 2175 | 2175 | 2175 | 2175 | 0 |
| 585 | 20231116 | 102500 | 38523950 | 2175 | 2165 | 2175 | 2165 | 98 |
| 586 | 20231116 | 102400 | 38311360 | 2175 | 2165 | 2175 | 2165 | 567 |
| 587 | 20231116 | 102300 | 37081190 | 2155 | 2155 | 2155 | 2155 | 160 |
| 588 | 20231116 | 102200 | 36736390 | 2155 | 2155 | 2155 | 2155 | 0 |
| 589 | 20231116 | 102100 | 36736390 | 2155 | 2155 | 2155 | 2155 | 7 |
| 590 | 20231116 | 102000 | 36721305 | 2170 | 2165 | 2170 | 2160 | 39 |
| 591 | 20231116 | 101900 | 36637040 | 2170 | 2170 | 2170 | 2170 | 100 |
| 592 | 20231116 | 101800 | 36420040 | 2170 | 2155 | 2170 | 2155 | 4034 |
| 593 | 20231116 | 101700 | 27725840 | 2150 | 2155 | 2155 | 2150 | 530 |
| 594 | 20231116 | 101600 | 26584190 | 2155 | 2155 | 2155 | 2155 | 222 |
| 595 | 20231116 | 101500 | 26105780 | 2165 | 2165 | 2165 | 2165 | 0 |
| 596 | 20231116 | 101400 | 26105780 | 2165 | 2170 | 2170 | 2160 | 13 |
| 597 | 20231116 | 101300 | 26077680 | 2160 | 2160 | 2160 | 2160 | 349 |
| 598 | 20231116 | 101200 | 25323840 | 2170 | 2160 | 2170 | 2160 | 13 |
| 599 | 20231116 | 101100 | 25295750 | 2170 | 2170 | 2170 | 2170 | 50 |
| 600 | 20231116 | 101000 | 25187250 | 2170 | 2170 | 2170 | 2160 | 47 |
| 601 | 20231116 | 100900 | 25085300 | 2170 | 2165 | 2170 | 2165 | 602 |
| 602 | 20231116 | 100800 | 23779460 | 2165 | 2160 | 2165 | 2150 | 73 |
| 603 | 20231116 | 100700 | 23621905 | 2160 | 2160 | 2160 | 2160 | 1 |
| 604 | 20231116 | 100600 | 23619745 | 2160 | 2155 | 2160 | 2155 | 56 |
| 605 | 20231116 | 100500 | 23499030 | 2150 | 2145 | 2150 | 2145 | 1482 |
| 606 | 20231116 | 100400 | 20318330 | 2130 | 2130 | 2130 | 2130 | 77 |
| 607 | 20231116 | 100300 | 20154320 | 2130 | 2130 | 2130 | 2130 | 1016 |
| 608 | 20231116 | 100200 | 17990240 | 2140 | 2140 | 2140 | 2140 | 7351 |
| 609 | 20231116 | 100100 | 2259100 | 2150 | 2150 | 2150 | 2150 | 0 |
| 610 | 20231116 | 100000 | 2259100 | 2150 | 2140 | 2155 | 2140 | 1054 |