29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 7545 |
| 3 | 20231114 | 184700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20231114 | 184600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20231114 | 184500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20231114 | 184400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20231114 | 184300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20231114 | 184200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20231114 | 184100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20231114 | 184000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20231114 | 183900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20231114 | 183800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20231114 | 183700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20231114 | 183600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20231114 | 183500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20231114 | 183400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20231114 | 183300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20231114 | 183200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20231114 | 183100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20231114 | 183000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20231114 | 182900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20231114 | 182800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20231114 | 182700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20231114 | 182600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20231114 | 182500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20231114 | 182400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20231114 | 182300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20231114 | 182200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20231114 | 182100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20231114 | 182000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20231114 | 181900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20231114 | 181800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 7545 |
| 33 | 20231114 | 181700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20231114 | 181600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20231114 | 181500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20231114 | 181400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20231114 | 181300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20231114 | 181200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20231114 | 181100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20231114 | 181000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20231114 | 180900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20231114 | 180800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20231114 | 180700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20231114 | 180600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20231114 | 180500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20231114 | 180400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20231114 | 180300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20231114 | 180200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20231114 | 180100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20231114 | 180000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20231114 | 175900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20231114 | 175800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20231114 | 175700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20231114 | 175600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20231114 | 175500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20231114 | 175400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20231114 | 175300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20231114 | 175200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20231114 | 175100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20231114 | 175000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20231114 | 174900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20231114 | 174800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 7545 |
| 63 | 20231114 | 174700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20231114 | 174600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20231114 | 174500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20231114 | 174400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20231114 | 174300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20231114 | 174200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20231114 | 174100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20231114 | 174000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20231114 | 173900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20231114 | 173800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20231114 | 173700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20231114 | 173600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20231114 | 173500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20231114 | 173400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20231114 | 173300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20231114 | 173200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20231114 | 173100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20231114 | 173000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20231114 | 172900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20231114 | 172800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20231114 | 172700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20231114 | 172600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20231114 | 172500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20231114 | 172400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20231114 | 172300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20231114 | 172200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20231114 | 172100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20231114 | 172000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20231114 | 171900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20231114 | 171800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 7545 |
| 93 | 20231114 | 171700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20231114 | 171600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20231114 | 171500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20231114 | 171400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20231114 | 171300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20231114 | 171200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20231114 | 171100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20231114 | 171000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20231114 | 170900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20231114 | 170800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20231114 | 170700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20231114 | 170600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20231114 | 170500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20231114 | 170400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20231114 | 170300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20231114 | 170200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20231114 | 170100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20231114 | 170000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20231114 | 165900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20231114 | 165800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20231114 | 165700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20231114 | 165600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20231114 | 165500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20231114 | 165400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20231114 | 165300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20231114 | 165200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20231114 | 165100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20231114 | 165000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20231114 | 164900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20231114 | 164800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 7545 |
| 123 | 20231114 | 164700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20231114 | 164600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20231114 | 164500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20231114 | 164400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20231114 | 164300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20231114 | 164200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20231114 | 164100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20231114 | 164000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20231114 | 163900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20231114 | 163800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20231114 | 163700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20231114 | 163600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20231114 | 163500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20231114 | 163400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20231114 | 163300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20231114 | 163200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20231114 | 163100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20231114 | 163000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20231114 | 162900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20231114 | 162800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20231114 | 162700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20231114 | 162600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20231114 | 162500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20231114 | 162400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20231114 | 162300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20231114 | 162200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20231114 | 162100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20231114 | 162000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20231114 | 161900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20231114 | 161800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 7545 |
| 153 | 20231114 | 161700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20231114 | 161600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20231114 | 161500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20231114 | 161400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20231114 | 161300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20231114 | 161200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20231114 | 161100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20231114 | 161000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20231114 | 160900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20231114 | 160800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20231114 | 160700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20231114 | 160600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20231114 | 160500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20231114 | 160400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20231114 | 160300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20231114 | 160200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20231114 | 160100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20231114 | 160000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20231114 | 155900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20231114 | 155800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20231114 | 155700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20231114 | 155600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20231114 | 155500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20231114 | 155400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20231114 | 155300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20231114 | 155200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20231114 | 155100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20231114 | 155000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20231114 | 154900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20231114 | 154800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 7545 |
| 183 | 20231114 | 154700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20231114 | 154600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20231114 | 154500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20231114 | 154400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20231114 | 154300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20231114 | 154200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20231114 | 154100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20231114 | 154000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20231114 | 153900 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20231114 | 153800 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20231114 | 153700 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20231114 | 153600 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20231114 | 153500 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20231114 | 153400 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20231114 | 153300 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20231114 | 153200 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20231114 | 153100 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20231114 | 153000 | 3240325190 | 5630 | 5630 | 5630 | 5630 | 7545 |
| 201 | 20231114 | 152900 | 3197846840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20231114 | 152800 | 3197846840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20231114 | 152700 | 3197846840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20231114 | 152600 | 3197846840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 205 | 20231114 | 152500 | 3197846840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20231114 | 152400 | 3197846840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 207 | 20231114 | 152300 | 3197846840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20231114 | 152200 | 3197846840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 209 | 20231114 | 152100 | 3197846840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 210 | 20231114 | 152000 | 3197846840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 211 | 20231114 | 151900 | 3197846840 | 5670 | 5670 | 5680 | 5660 | 2237 |
| 212 | 20231114 | 151800 | 3185169200 | 5670 | 5670 | 5680 | 5670 | 1359 |
| 213 | 20231114 | 151700 | 3177456450 | 5670 | 5640 | 5670 | 5640 | 1248 |
| 214 | 20231114 | 151600 | 3170393430 | 5670 | 5660 | 5670 | 5640 | 750 |
| 215 | 20231114 | 151500 | 3166143430 | 5650 | 5650 | 5650 | 5650 | 696 |
| 216 | 20231114 | 151400 | 3162211030 | 5640 | 5640 | 5640 | 5640 | 256 |
| 217 | 20231114 | 151300 | 3160767190 | 5650 | 5640 | 5650 | 5640 | 626 |
| 218 | 20231114 | 151200 | 3157234560 | 5630 | 5640 | 5640 | 5620 | 458 |
| 219 | 20231114 | 151100 | 3154657020 | 5630 | 5630 | 5640 | 5620 | 737 |
| 220 | 20231114 | 151000 | 3150512940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20231114 | 150900 | 3150512940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20231114 | 150800 | 3150512940 | 5640 | 5630 | 5640 | 5630 | 209 |
| 223 | 20231114 | 150700 | 3149336200 | 5630 | 5640 | 5640 | 5630 | 1357 |
| 224 | 20231114 | 150600 | 3141687380 | 5640 | 5650 | 5650 | 5640 | 75 |
| 225 | 20231114 | 150500 | 3141264370 | 5660 | 5620 | 5690 | 5620 | 3398 |
| 226 | 20231114 | 150400 | 3122049570 | 5610 | 5620 | 5620 | 5610 | 1022 |
| 227 | 20231114 | 150300 | 3116315980 | 5610 | 5610 | 5610 | 5610 | 185 |
| 228 | 20231114 | 150200 | 3115278130 | 5610 | 5620 | 5620 | 5610 | 1175 |
| 229 | 20231114 | 150100 | 3108686050 | 5620 | 5620 | 5620 | 5620 | 565 |
| 230 | 20231114 | 150000 | 3105510750 | 5620 | 5610 | 5630 | 5600 | 2699 |
| 231 | 20231114 | 145900 | 3090352220 | 5610 | 5610 | 5620 | 5610 | 3246 |
| 232 | 20231114 | 145800 | 3072141650 | 5620 | 5620 | 5620 | 5620 | 100 |
| 233 | 20231114 | 145700 | 3071579650 | 5610 | 5620 | 5620 | 5610 | 254 |
| 234 | 20231114 | 145600 | 3070154700 | 5620 | 5620 | 5620 | 5620 | 2663 |
| 235 | 20231114 | 145500 | 3055188640 | 5630 | 5630 | 5630 | 5630 | 124 |
| 236 | 20231114 | 145400 | 3054490520 | 5630 | 5630 | 5630 | 5630 | 653 |
| 237 | 20231114 | 145300 | 3050814130 | 5630 | 5630 | 5630 | 5630 | 48 |
| 238 | 20231114 | 145200 | 3050543890 | 5620 | 5630 | 5630 | 5620 | 151 |
| 239 | 20231114 | 145100 | 3049693890 | 5640 | 5650 | 5650 | 5640 | 2 |
| 240 | 20231114 | 145000 | 3049682600 | 5630 | 5630 | 5630 | 5630 | 220 |
| 241 | 20231114 | 144900 | 3048444000 | 5640 | 5630 | 5640 | 5620 | 1681 |
| 242 | 20231114 | 144800 | 3038971890 | 5630 | 5630 | 5630 | 5630 | 22 |
| 243 | 20231114 | 144700 | 3038848030 | 5640 | 5650 | 5650 | 5640 | 351 |
| 244 | 20231114 | 144600 | 3036868370 | 5640 | 5640 | 5640 | 5640 | 0 |
| 245 | 20231114 | 144500 | 3036868370 | 5640 | 5640 | 5640 | 5630 | 2144 |
| 246 | 20231114 | 144400 | 3024776380 | 5640 | 5650 | 5650 | 5630 | 1828 |
| 247 | 20231114 | 144300 | 3014466610 | 5650 | 5660 | 5670 | 5650 | 507 |
| 248 | 20231114 | 144200 | 3011593820 | 5660 | 5670 | 5670 | 5650 | 2957 |
| 249 | 20231114 | 144100 | 2994854490 | 5670 | 5650 | 5670 | 5650 | 908 |
| 250 | 20231114 | 144000 | 2989721780 | 5650 | 5640 | 5650 | 5640 | 2788 |
| 251 | 20231114 | 143900 | 2973970320 | 5650 | 5630 | 5650 | 5630 | 998 |
| 252 | 20231114 | 143800 | 2968343320 | 5630 | 5630 | 5630 | 5620 | 285 |
| 253 | 20231114 | 143700 | 2966740730 | 5620 | 5620 | 5620 | 5620 | 34 |
| 254 | 20231114 | 143600 | 2966549650 | 5630 | 5630 | 5640 | 5620 | 357 |
| 255 | 20231114 | 143500 | 2964542040 | 5630 | 5630 | 5640 | 5630 | 44 |
| 256 | 20231114 | 143400 | 2964294180 | 5640 | 5620 | 5640 | 5620 | 1010 |
| 257 | 20231114 | 143300 | 2958608450 | 5630 | 5630 | 5630 | 5630 | 106 |
| 258 | 20231114 | 143200 | 2958011670 | 5620 | 5620 | 5620 | 5620 | 0 |
| 259 | 20231114 | 143100 | 2958011670 | 5620 | 5630 | 5630 | 5620 | 1118 |
| 260 | 20231114 | 143000 | 2951721510 | 5630 | 5630 | 5630 | 5630 | 435 |
| 261 | 20231114 | 142900 | 2949272460 | 5640 | 5630 | 5640 | 5620 | 2514 |
| 262 | 20231114 | 142800 | 2935116130 | 5640 | 5630 | 5640 | 5630 | 196 |
| 263 | 20231114 | 142700 | 2934011790 | 5640 | 5650 | 5650 | 5640 | 542 |
| 264 | 20231114 | 142600 | 2930954400 | 5640 | 5640 | 5650 | 5640 | 442 |
| 265 | 20231114 | 142500 | 2928461350 | 5640 | 5640 | 5640 | 5640 | 747 |
| 266 | 20231114 | 142400 | 2924248270 | 5640 | 5640 | 5640 | 5640 | 718 |
| 267 | 20231114 | 142300 | 2920198750 | 5640 | 5620 | 5640 | 5610 | 1592 |
| 268 | 20231114 | 142200 | 2911249740 | 5630 | 5640 | 5650 | 5630 | 1351 |
| 269 | 20231114 | 142100 | 2903639320 | 5650 | 5650 | 5650 | 5650 | 745 |
| 270 | 20231114 | 142000 | 2899430070 | 5650 | 5660 | 5660 | 5640 | 2348 |
| 271 | 20231114 | 141900 | 2886143050 | 5670 | 5660 | 5670 | 5660 | 1155 |
| 272 | 20231114 | 141800 | 2879596690 | 5670 | 5660 | 5670 | 5660 | 431 |
| 273 | 20231114 | 141700 | 2877157120 | 5660 | 5650 | 5660 | 5650 | 250 |
| 274 | 20231114 | 141600 | 2875742620 | 5650 | 5660 | 5660 | 5650 | 417 |
| 275 | 20231114 | 141500 | 2873384520 | 5650 | 5650 | 5660 | 5650 | 1002 |
| 276 | 20231114 | 141400 | 2867722840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 277 | 20231114 | 141300 | 2867722840 | 5640 | 5640 | 5640 | 5640 | 0 |
| 278 | 20231114 | 141200 | 2867722840 | 5640 | 5640 | 5640 | 5630 | 812 |
| 279 | 20231114 | 141100 | 2863147010 | 5640 | 5640 | 5640 | 5630 | 1550 |
| 280 | 20231114 | 141000 | 2854405180 | 5640 | 5640 | 5640 | 5630 | 1181 |
| 281 | 20231114 | 140900 | 2847746440 | 5640 | 5670 | 5670 | 5640 | 3703 |
| 282 | 20231114 | 140800 | 2826790040 | 5680 | 5670 | 5680 | 5670 | 2201 |
| 283 | 20231114 | 140700 | 2814302870 | 5680 | 5680 | 5690 | 5670 | 1592 |
| 284 | 20231114 | 140600 | 2805257050 | 5680 | 5700 | 5700 | 5680 | 1801 |
| 285 | 20231114 | 140500 | 2795017510 | 5700 | 5700 | 5710 | 5700 | 1873 |
| 286 | 20231114 | 140400 | 2784334530 | 5700 | 5680 | 5710 | 5680 | 2545 |
| 287 | 20231114 | 140300 | 2769827890 | 5690 | 5690 | 5700 | 5690 | 3479 |
| 288 | 20231114 | 140200 | 2750010600 | 5690 | 5670 | 5710 | 5670 | 7036 |
| 289 | 20231114 | 140100 | 2709974640 | 5660 | 5660 | 5660 | 5650 | 2551 |
| 290 | 20231114 | 140000 | 2695544690 | 5660 | 5660 | 5670 | 5650 | 255 |
| 291 | 20231114 | 135900 | 2694102520 | 5670 | 5670 | 5670 | 5650 | 777 |
| 292 | 20231114 | 135800 | 2689701570 | 5660 | 5660 | 5670 | 5640 | 4780 |
| 293 | 20231114 | 135700 | 2662674200 | 5670 | 5680 | 5690 | 5670 | 2429 |
| 294 | 20231114 | 135600 | 2648877040 | 5680 | 5650 | 5690 | 5640 | 2758 |
| 295 | 20231114 | 135500 | 2633251780 | 5650 | 5700 | 5700 | 5650 | 3166 |
| 296 | 20231114 | 135400 | 2615289290 | 5690 | 5680 | 5700 | 5680 | 2938 |
| 297 | 20231114 | 135300 | 2598570940 | 5680 | 5730 | 5730 | 5680 | 4274 |
| 298 | 20231114 | 135200 | 2574180100 | 5730 | 5690 | 5750 | 5670 | 33620 |
| 299 | 20231114 | 135100 | 2381925330 | 5690 | 5630 | 5690 | 5630 | 3897 |
| 300 | 20231114 | 135000 | 2359891740 | 5610 | 5610 | 5640 | 5600 | 626 |
| 301 | 20231114 | 134900 | 2356375020 | 5600 | 5610 | 5610 | 5600 | 314 |
| 302 | 20231114 | 134800 | 2354614650 | 5620 | 5620 | 5620 | 5620 | 0 |
| 303 | 20231114 | 134700 | 2354614650 | 5620 | 5620 | 5630 | 5620 | 928 |
| 304 | 20231114 | 134600 | 2349399270 | 5620 | 5620 | 5620 | 5620 | 174 |
| 305 | 20231114 | 134500 | 2348421390 | 5610 | 5610 | 5610 | 5610 | 372 |
| 306 | 20231114 | 134400 | 2346334470 | 5620 | 5620 | 5620 | 5620 | 24 |
| 307 | 20231114 | 134300 | 2346199590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 308 | 20231114 | 134200 | 2346199590 | 5610 | 5620 | 5620 | 5610 | 4 |
| 309 | 20231114 | 134100 | 2346177130 | 5610 | 5610 | 5610 | 5610 | 20 |
| 310 | 20231114 | 134000 | 2346064930 | 5600 | 5600 | 5600 | 5600 | 0 |
| 311 | 20231114 | 133900 | 2346064930 | 5600 | 5610 | 5610 | 5600 | 132 |
| 312 | 20231114 | 133800 | 2345324660 | 5610 | 5610 | 5610 | 5610 | 500 |
| 313 | 20231114 | 133700 | 2342519660 | 5610 | 5620 | 5620 | 5610 | 1012 |
| 314 | 20231114 | 133600 | 2336841930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 315 | 20231114 | 133500 | 2336841930 | 5630 | 5630 | 5630 | 5630 | 10 |
| 316 | 20231114 | 133400 | 2336785630 | 5620 | 5620 | 5620 | 5620 | 100 |
| 317 | 20231114 | 133300 | 2336223630 | 5620 | 5630 | 5630 | 5620 | 400 |
| 318 | 20231114 | 133200 | 2333973630 | 5620 | 5630 | 5630 | 5620 | 258 |
| 319 | 20231114 | 133100 | 2332522990 | 5630 | 5640 | 5640 | 5630 | 367 |
| 320 | 20231114 | 133000 | 2330454780 | 5630 | 5640 | 5640 | 5630 | 364 |
| 321 | 20231114 | 132900 | 2328402600 | 5640 | 5640 | 5650 | 5640 | 946 |
| 322 | 20231114 | 132800 | 2323067070 | 5640 | 5640 | 5650 | 5640 | 874 |
| 323 | 20231114 | 132700 | 2318136710 | 5640 | 5630 | 5640 | 5630 | 571 |
| 324 | 20231114 | 132600 | 2314921940 | 5630 | 5620 | 5630 | 5620 | 415 |
| 325 | 20231114 | 132500 | 2312588090 | 5610 | 5610 | 5610 | 5610 | 0 |
| 326 | 20231114 | 132400 | 2312588090 | 5610 | 5610 | 5610 | 5610 | 223 |
| 327 | 20231114 | 132300 | 2311337060 | 5610 | 5610 | 5610 | 5600 | 82 |
| 328 | 20231114 | 132200 | 2310877770 | 5610 | 5600 | 5610 | 5600 | 11 |
| 329 | 20231114 | 132100 | 2310816130 | 5610 | 5610 | 5610 | 5610 | 450 |
| 330 | 20231114 | 132000 | 2308291630 | 5610 | 5600 | 5610 | 5590 | 281 |
| 331 | 20231114 | 131900 | 2306718020 | 5600 | 5610 | 5610 | 5600 | 931 |
| 332 | 20231114 | 131800 | 2301504400 | 5610 | 5600 | 5610 | 5600 | 454 |
| 333 | 20231114 | 131700 | 2298961800 | 5600 | 5610 | 5610 | 5600 | 742 |
| 334 | 20231114 | 131600 | 2294805030 | 5610 | 5610 | 5610 | 5610 | 259 |
| 335 | 20231114 | 131500 | 2293352040 | 5620 | 5620 | 5620 | 5620 | 0 |
| 336 | 20231114 | 131400 | 2293352040 | 5620 | 5620 | 5620 | 5620 | 1 |
| 337 | 20231114 | 131300 | 2293346420 | 5620 | 5620 | 5620 | 5620 | 1 |
| 338 | 20231114 | 131200 | 2293340800 | 5610 | 5600 | 5620 | 5600 | 1036 |
| 339 | 20231114 | 131100 | 2287518700 | 5600 | 5600 | 5600 | 5600 | 142 |
| 340 | 20231114 | 131000 | 2286723500 | 5610 | 5610 | 5610 | 5610 | 495 |
| 341 | 20231114 | 130900 | 2283946550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 342 | 20231114 | 130800 | 2283946550 | 5610 | 5610 | 5610 | 5610 | 1 |
| 343 | 20231114 | 130700 | 2283940940 | 5610 | 5610 | 5610 | 5610 | 49 |
| 344 | 20231114 | 130600 | 2283666050 | 5610 | 5610 | 5610 | 5610 | 351 |
| 345 | 20231114 | 130500 | 2281696940 | 5600 | 5610 | 5610 | 5600 | 3536 |
| 346 | 20231114 | 130400 | 2261876580 | 5610 | 5620 | 5620 | 5610 | 242 |
| 347 | 20231114 | 130300 | 2260518170 | 5630 | 5620 | 5630 | 5620 | 9 |
| 348 | 20231114 | 130200 | 2260467580 | 5620 | 5620 | 5620 | 5620 | 442 |
| 349 | 20231114 | 130100 | 2257983540 | 5620 | 5630 | 5630 | 5620 | 58 |
| 350 | 20231114 | 130000 | 2257657200 | 5630 | 5630 | 5630 | 5630 | 496 |
| 351 | 20231114 | 125900 | 2254864720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 352 | 20231114 | 125800 | 2254864720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 353 | 20231114 | 125700 | 2254864720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 354 | 20231114 | 125600 | 2254864720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 355 | 20231114 | 125500 | 2254864720 | 5630 | 5630 | 5630 | 5630 | 2 |
| 356 | 20231114 | 125400 | 2254853460 | 5620 | 5620 | 5620 | 5620 | 132 |
| 357 | 20231114 | 125300 | 2254111620 | 5620 | 5620 | 5620 | 5620 | 502 |
| 358 | 20231114 | 125200 | 2251290380 | 5630 | 5620 | 5630 | 5620 | 181 |
| 359 | 20231114 | 125100 | 2250273150 | 5640 | 5620 | 5640 | 5620 | 1131 |
| 360 | 20231114 | 125000 | 2243916470 | 5620 | 5620 | 5620 | 5620 | 207 |
| 361 | 20231114 | 124900 | 2242753130 | 5620 | 5620 | 5620 | 5620 | 50 |
| 362 | 20231114 | 124800 | 2242472130 | 5610 | 5610 | 5610 | 5610 | 790 |
| 363 | 20231114 | 124700 | 2238040230 | 5610 | 5630 | 5630 | 5610 | 414 |
| 364 | 20231114 | 124600 | 2235713690 | 5630 | 5620 | 5630 | 5610 | 1355 |
| 365 | 20231114 | 124500 | 2228102100 | 5610 | 5620 | 5620 | 5610 | 61 |
| 366 | 20231114 | 124400 | 2227759880 | 5620 | 5610 | 5620 | 5610 | 510 |
| 367 | 20231114 | 124300 | 2224898680 | 5610 | 5630 | 5630 | 5610 | 923 |
| 368 | 20231114 | 124200 | 2219720630 | 5610 | 5610 | 5610 | 5600 | 6380 |
| 369 | 20231114 | 124100 | 2183943840 | 5610 | 5630 | 5630 | 5610 | 9731 |
| 370 | 20231114 | 124000 | 2129282270 | 5630 | 5630 | 5630 | 5630 | 50 |
| 371 | 20231114 | 123900 | 2129000770 | 5630 | 5640 | 5640 | 5630 | 574 |
| 372 | 20231114 | 123800 | 2125763420 | 5640 | 5650 | 5650 | 5640 | 60 |
| 373 | 20231114 | 123700 | 2125425010 | 5640 | 5650 | 5650 | 5640 | 1058 |
| 374 | 20231114 | 123600 | 2119455600 | 5650 | 5650 | 5650 | 5650 | 0 |
| 375 | 20231114 | 123500 | 2119455600 | 5650 | 5660 | 5660 | 5650 | 49 |
| 376 | 20231114 | 123400 | 2119178730 | 5660 | 5670 | 5670 | 5660 | 137 |
| 377 | 20231114 | 123300 | 2118402370 | 5670 | 5660 | 5670 | 5660 | 395 |
| 378 | 20231114 | 123200 | 2116166450 | 5650 | 5630 | 5650 | 5630 | 1730 |
| 379 | 20231114 | 123100 | 2106400740 | 5630 | 5630 | 5630 | 5630 | 1208 |
| 380 | 20231114 | 123000 | 2099599700 | 5620 | 5620 | 5630 | 5620 | 695 |
| 381 | 20231114 | 122900 | 2095693570 | 5620 | 5630 | 5630 | 5610 | 3638 |
| 382 | 20231114 | 122800 | 2075265180 | 5640 | 5640 | 5640 | 5640 | 104 |
| 383 | 20231114 | 122700 | 2074678620 | 5640 | 5620 | 5640 | 5620 | 917 |
| 384 | 20231114 | 122600 | 2069519740 | 5640 | 5640 | 5640 | 5630 | 728 |
| 385 | 20231114 | 122500 | 2065419910 | 5640 | 5640 | 5640 | 5640 | 222 |
| 386 | 20231114 | 122400 | 2064167830 | 5640 | 5640 | 5640 | 5640 | 169 |
| 387 | 20231114 | 122300 | 2063214670 | 5640 | 5650 | 5650 | 5640 | 148 |
| 388 | 20231114 | 122200 | 2062378970 | 5650 | 5650 | 5650 | 5650 | 34 |
| 389 | 20231114 | 122100 | 2062186870 | 5640 | 5640 | 5640 | 5640 | 23 |
| 390 | 20231114 | 122000 | 2062057150 | 5660 | 5640 | 5660 | 5640 | 913 |
| 391 | 20231114 | 121900 | 2056899410 | 5640 | 5630 | 5640 | 5630 | 541 |
| 392 | 20231114 | 121800 | 2053853410 | 5640 | 5650 | 5650 | 5620 | 3315 |
| 393 | 20231114 | 121700 | 2035185320 | 5650 | 5650 | 5650 | 5640 | 1280 |
| 394 | 20231114 | 121600 | 2027958840 | 5650 | 5650 | 5650 | 5650 | 97 |
| 395 | 20231114 | 121500 | 2027410790 | 5650 | 5660 | 5660 | 5650 | 556 |
| 396 | 20231114 | 121400 | 2024269040 | 5670 | 5680 | 5680 | 5670 | 29 |
| 397 | 20231114 | 121300 | 2024104580 | 5670 | 5650 | 5670 | 5650 | 521 |
| 398 | 20231114 | 121200 | 2021155730 | 5650 | 5640 | 5650 | 5630 | 1654 |
| 399 | 20231114 | 121100 | 2011828400 | 5650 | 5670 | 5670 | 5650 | 1275 |
| 400 | 20231114 | 121000 | 2004613840 | 5670 | 5660 | 5690 | 5620 | 9470 |
| 401 | 20231114 | 120900 | 1951145420 | 5660 | 5700 | 5710 | 5660 | 3252 |
| 402 | 20231114 | 120800 | 1932631980 | 5700 | 5730 | 5750 | 5700 | 10169 |
| 403 | 20231114 | 120700 | 1874410230 | 5740 | 5680 | 5740 | 5640 | 22047 |
| 404 | 20231114 | 120600 | 1748484930 | 5700 | 5680 | 5730 | 5620 | 16382 |
| 405 | 20231114 | 120500 | 1655089430 | 5680 | 5630 | 5720 | 5630 | 15854 |
| 406 | 20231114 | 120400 | 1565007570 | 5630 | 5630 | 5630 | 5630 | 18 |
| 407 | 20231114 | 120300 | 1564906230 | 5630 | 5630 | 5630 | 5630 | 0 |
| 408 | 20231114 | 120200 | 1564906230 | 5630 | 5620 | 5630 | 5620 | 192 |
| 409 | 20231114 | 120100 | 1563826430 | 5610 | 5610 | 5620 | 5610 | 159 |
| 410 | 20231114 | 120000 | 1562934060 | 5610 | 5620 | 5620 | 5610 | 53 |
| 411 | 20231114 | 115900 | 1562636500 | 5610 | 5610 | 5610 | 5610 | 6 |
| 412 | 20231114 | 115800 | 1562602840 | 5620 | 5620 | 5620 | 5620 | 300 |
| 413 | 20231114 | 115700 | 1560916840 | 5620 | 5620 | 5620 | 5620 | 1 |
| 414 | 20231114 | 115600 | 1560911220 | 5610 | 5610 | 5610 | 5610 | 513 |
| 415 | 20231114 | 115500 | 1558033290 | 5610 | 5610 | 5610 | 5610 | 2 |
| 416 | 20231114 | 115400 | 1558022070 | 5610 | 5610 | 5610 | 5600 | 1375 |
| 417 | 20231114 | 115300 | 1550319100 | 5610 | 5610 | 5610 | 5610 | 90 |
| 418 | 20231114 | 115200 | 1549814200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 419 | 20231114 | 115100 | 1549814200 | 5620 | 5610 | 5620 | 5610 | 180 |
| 420 | 20231114 | 115000 | 1548804380 | 5620 | 5620 | 5620 | 5620 | 200 |
| 421 | 20231114 | 114900 | 1547680380 | 5620 | 5620 | 5620 | 5620 | 0 |
| 422 | 20231114 | 114800 | 1547680380 | 5620 | 5620 | 5620 | 5620 | 0 |
| 423 | 20231114 | 114700 | 1547680380 | 5620 | 5610 | 5620 | 5610 | 332 |
| 424 | 20231114 | 114600 | 1545817140 | 5610 | 5620 | 5620 | 5610 | 131 |
| 425 | 20231114 | 114500 | 1545082130 | 5620 | 5610 | 5620 | 5610 | 156 |
| 426 | 20231114 | 114400 | 1544205910 | 5610 | 5620 | 5620 | 5610 | 126 |
| 427 | 20231114 | 114300 | 1543499010 | 5620 | 5600 | 5620 | 5600 | 551 |
| 428 | 20231114 | 114200 | 1540412390 | 5610 | 5590 | 5610 | 5590 | 1790 |
| 429 | 20231114 | 114100 | 1530385680 | 5600 | 5600 | 5600 | 5600 | 3 |
| 430 | 20231114 | 114000 | 1530368880 | 5590 | 5590 | 5590 | 5590 | 66 |
| 431 | 20231114 | 113900 | 1529999940 | 5600 | 5590 | 5600 | 5590 | 665 |
| 432 | 20231114 | 113800 | 1526277580 | 5590 | 5590 | 5590 | 5590 | 10 |
| 433 | 20231114 | 113700 | 1526221680 | 5590 | 5600 | 5600 | 5590 | 261 |
| 434 | 20231114 | 113600 | 1524760180 | 5600 | 5600 | 5600 | 5600 | 67 |
| 435 | 20231114 | 113500 | 1524384980 | 5600 | 5590 | 5600 | 5590 | 1264 |
| 436 | 20231114 | 113400 | 1517313670 | 5590 | 5600 | 5600 | 5590 | 378 |
| 437 | 20231114 | 113300 | 1515199650 | 5590 | 5580 | 5590 | 5580 | 1535 |
| 438 | 20231114 | 113200 | 1506622740 | 5580 | 5580 | 5580 | 5580 | 12 |
| 439 | 20231114 | 113100 | 1506555780 | 5580 | 5580 | 5580 | 5580 | 0 |
| 440 | 20231114 | 113000 | 1506555780 | 5580 | 5580 | 5580 | 5580 | 731 |
| 441 | 20231114 | 112900 | 1502476800 | 5580 | 5590 | 5590 | 5580 | 1452 |
| 442 | 20231114 | 112800 | 1494374590 | 5590 | 5590 | 5590 | 5590 | 112 |
| 443 | 20231114 | 112700 | 1493748510 | 5590 | 5600 | 5600 | 5590 | 642 |
| 444 | 20231114 | 112600 | 1490158730 | 5600 | 5600 | 5600 | 5600 | 205 |
| 445 | 20231114 | 112500 | 1489010730 | 5590 | 5590 | 5590 | 5590 | 6 |
| 446 | 20231114 | 112400 | 1488977190 | 5590 | 5590 | 5590 | 5580 | 27 |
| 447 | 20231114 | 112300 | 1488826270 | 5580 | 5590 | 5600 | 5580 | 272 |
| 448 | 20231114 | 112200 | 1487306330 | 5580 | 5590 | 5590 | 5580 | 435 |
| 449 | 20231114 | 112100 | 1484878920 | 5590 | 5590 | 5590 | 5590 | 1803 |
| 450 | 20231114 | 112000 | 1474800150 | 5600 | 5600 | 5600 | 5600 | 1 |
| 451 | 20231114 | 111900 | 1474794550 | 5610 | 5610 | 5610 | 5610 | 5 |
| 452 | 20231114 | 111800 | 1474766500 | 5610 | 5600 | 5610 | 5600 | 100 |
| 453 | 20231114 | 111700 | 1474205580 | 5590 | 5590 | 5590 | 5590 | 135 |
| 454 | 20231114 | 111600 | 1473450930 | 5590 | 5590 | 5590 | 5590 | 298 |
| 455 | 20231114 | 111500 | 1471785110 | 5600 | 5600 | 5610 | 5600 | 44 |
| 456 | 20231114 | 111400 | 1471538580 | 5600 | 5610 | 5610 | 5600 | 446 |
| 457 | 20231114 | 111300 | 1469040380 | 5600 | 5600 | 5600 | 5590 | 195 |
| 458 | 20231114 | 111200 | 1467949750 | 5600 | 5600 | 5600 | 5600 | 521 |
| 459 | 20231114 | 111100 | 1465032150 | 5610 | 5610 | 5610 | 5610 | 10 |
| 460 | 20231114 | 111000 | 1464976050 | 5610 | 5620 | 5620 | 5610 | 1332 |
| 461 | 20231114 | 110900 | 1457501460 | 5630 | 5630 | 5630 | 5630 | 3 |
| 462 | 20231114 | 110800 | 1457484570 | 5630 | 5620 | 5630 | 5620 | 11 |
| 463 | 20231114 | 110700 | 1457422690 | 5620 | 5620 | 5620 | 5620 | 874 |
| 464 | 20231114 | 110600 | 1452510810 | 5620 | 5620 | 5620 | 5620 | 404 |
| 465 | 20231114 | 110500 | 1450240330 | 5620 | 5620 | 5620 | 5620 | 1 |
| 466 | 20231114 | 110400 | 1450234710 | 5620 | 5640 | 5640 | 5620 | 442 |
| 467 | 20231114 | 110300 | 1447747310 | 5640 | 5640 | 5640 | 5640 | 150 |
| 468 | 20231114 | 110200 | 1446901310 | 5640 | 5640 | 5640 | 5640 | 1064 |
| 469 | 20231114 | 110100 | 1440900350 | 5640 | 5630 | 5640 | 5620 | 256 |
| 470 | 20231114 | 110000 | 1439459270 | 5620 | 5620 | 5620 | 5620 | 523 |
| 471 | 20231114 | 105900 | 1436520010 | 5620 | 5620 | 5620 | 5620 | 202 |
| 472 | 20231114 | 105800 | 1435384770 | 5620 | 5590 | 5620 | 5590 | 538 |
| 473 | 20231114 | 105700 | 1432368580 | 5590 | 5590 | 5590 | 5590 | 315 |
| 474 | 20231114 | 105600 | 1430607730 | 5590 | 5600 | 5610 | 5590 | 397 |
| 475 | 20231114 | 105500 | 1428384530 | 5590 | 5610 | 5610 | 5590 | 1809 |
| 476 | 20231114 | 105400 | 1418272110 | 5610 | 5610 | 5610 | 5600 | 419 |
| 477 | 20231114 | 105300 | 1415921540 | 5610 | 5590 | 5610 | 5590 | 1706 |
| 478 | 20231114 | 105200 | 1406382700 | 5590 | 5590 | 5590 | 5590 | 63 |
| 479 | 20231114 | 105100 | 1406030530 | 5590 | 5590 | 5590 | 5590 | 0 |
| 480 | 20231114 | 105000 | 1406030530 | 5590 | 5600 | 5600 | 5590 | 1650 |
| 481 | 20231114 | 104900 | 1396802680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 482 | 20231114 | 104800 | 1396802680 | 5600 | 5600 | 5600 | 5600 | 600 |
| 483 | 20231114 | 104700 | 1393442680 | 5600 | 5620 | 5620 | 5600 | 624 |
| 484 | 20231114 | 104600 | 1389945240 | 5620 | 5610 | 5620 | 5610 | 42 |
| 485 | 20231114 | 104500 | 1389709600 | 5620 | 5610 | 5620 | 5610 | 179 |
| 486 | 20231114 | 104400 | 1388705400 | 5610 | 5620 | 5620 | 5610 | 301 |
| 487 | 20231114 | 104300 | 1387014070 | 5620 | 5620 | 5620 | 5620 | 178 |
| 488 | 20231114 | 104200 | 1386013710 | 5620 | 5620 | 5620 | 5620 | 2146 |
| 489 | 20231114 | 104100 | 1373953190 | 5630 | 5630 | 5630 | 5630 | 326 |
| 490 | 20231114 | 104000 | 1372117810 | 5630 | 5630 | 5630 | 5630 | 1619 |
| 491 | 20231114 | 103900 | 1363002840 | 5630 | 5640 | 5640 | 5630 | 753 |
| 492 | 20231114 | 103800 | 1358755930 | 5640 | 5640 | 5640 | 5630 | 1786 |
| 493 | 20231114 | 103700 | 1348689510 | 5640 | 5650 | 5650 | 5640 | 1832 |
| 494 | 20231114 | 103600 | 1338354220 | 5650 | 5660 | 5660 | 5650 | 240 |
| 495 | 20231114 | 103500 | 1336998200 | 5650 | 5650 | 5650 | 5650 | 1196 |
| 496 | 20231114 | 103400 | 1330240800 | 5650 | 5630 | 5650 | 5630 | 186 |
| 497 | 20231114 | 103300 | 1329190170 | 5640 | 5640 | 5640 | 5630 | 245 |
| 498 | 20231114 | 103200 | 1327809210 | 5630 | 5670 | 5670 | 5630 | 4972 |
| 499 | 20231114 | 103100 | 1299694240 | 5680 | 5660 | 5680 | 5660 | 2300 |
| 500 | 20231114 | 103000 | 1286641880 | 5650 | 5660 | 5660 | 5650 | 562 |
| 501 | 20231114 | 102900 | 1283464200 | 5660 | 5650 | 5660 | 5650 | 1091 |
| 502 | 20231114 | 102800 | 1277291150 | 5650 | 5670 | 5680 | 5650 | 2487 |
| 503 | 20231114 | 102700 | 1263197490 | 5660 | 5690 | 5690 | 5660 | 4997 |
| 504 | 20231114 | 102600 | 1234845160 | 5690 | 5690 | 5700 | 5670 | 5295 |
| 505 | 20231114 | 102500 | 1204729450 | 5680 | 5680 | 5700 | 5680 | 2186 |
| 506 | 20231114 | 102400 | 1192302050 | 5680 | 5660 | 5680 | 5640 | 1750 |
| 507 | 20231114 | 102300 | 1182398130 | 5630 | 5700 | 5700 | 5630 | 4054 |
| 508 | 20231114 | 102200 | 1159434990 | 5700 | 5700 | 5740 | 5670 | 6858 |
| 509 | 20231114 | 102100 | 1120374300 | 5730 | 5620 | 5740 | 5620 | 20321 |
| 510 | 20231114 | 102000 | 1004815270 | 5610 | 5610 | 5610 | 5610 | 205 |
| 511 | 20231114 | 101900 | 1003665220 | 5600 | 5600 | 5600 | 5600 | 201 |
| 512 | 20231114 | 101800 | 1002539620 | 5600 | 5600 | 5600 | 5580 | 1839 |
| 513 | 20231114 | 101700 | 992257500 | 5600 | 5600 | 5600 | 5600 | 204 |
| 514 | 20231114 | 101600 | 991115100 | 5600 | 5610 | 5610 | 5600 | 250 |
| 515 | 20231114 | 101500 | 989713110 | 5610 | 5610 | 5610 | 5610 | 80 |
| 516 | 20231114 | 101400 | 989264310 | 5610 | 5610 | 5610 | 5610 | 81 |
| 517 | 20231114 | 101300 | 988809900 | 5610 | 5610 | 5620 | 5610 | 2079 |
| 518 | 20231114 | 101200 | 977146510 | 5620 | 5620 | 5620 | 5620 | 103 |
| 519 | 20231114 | 101100 | 976567650 | 5620 | 5620 | 5620 | 5620 | 307 |
| 520 | 20231114 | 101000 | 974842310 | 5620 | 5620 | 5630 | 5620 | 1901 |
| 521 | 20231114 | 100900 | 964158600 | 5620 | 5600 | 5620 | 5590 | 2262 |
| 522 | 20231114 | 100800 | 951482220 | 5600 | 5580 | 5600 | 5580 | 558 |
| 523 | 20231114 | 100700 | 948360870 | 5580 | 5600 | 5610 | 5580 | 1128 |
| 524 | 20231114 | 100600 | 942058370 | 5610 | 5580 | 5610 | 5580 | 1603 |
| 525 | 20231114 | 100500 | 933100440 | 5580 | 5580 | 5580 | 5550 | 8983 |
| 526 | 20231114 | 100400 | 883105020 | 5580 | 5580 | 5590 | 5580 | 1172 |
| 527 | 20231114 | 100300 | 876564250 | 5580 | 5570 | 5590 | 5570 | 3178 |
| 528 | 20231114 | 100200 | 858815230 | 5580 | 5570 | 5580 | 5570 | 213 |
| 529 | 20231114 | 100100 | 857628810 | 5570 | 5570 | 5570 | 5570 | 38 |
| 530 | 20231114 | 100000 | 857417150 | 5570 | 5570 | 5580 | 5570 | 102 |
| 531 | 20231114 | 095900 | 856848200 | 5580 | 5560 | 5580 | 5560 | 124 |
| 532 | 20231114 | 095800 | 856156750 | 5580 | 5560 | 5580 | 5560 | 352 |
| 533 | 20231114 | 095700 | 854199420 | 5570 | 5570 | 5570 | 5560 | 296 |
| 534 | 20231114 | 095600 | 852550800 | 5570 | 5590 | 5590 | 5570 | 237 |
| 535 | 20231114 | 095500 | 851228410 | 5590 | 5590 | 5590 | 5590 | 794 |
| 536 | 20231114 | 095400 | 846789950 | 5590 | 5580 | 5590 | 5580 | 285 |
| 537 | 20231114 | 095300 | 845197080 | 5580 | 5570 | 5580 | 5560 | 398 |
| 538 | 20231114 | 095200 | 842979590 | 5570 | 5570 | 5580 | 5560 | 1336 |
| 539 | 20231114 | 095100 | 835528930 | 5570 | 5570 | 5570 | 5570 | 401 |
| 540 | 20231114 | 095000 | 833295360 | 5570 | 5580 | 5580 | 5570 | 939 |
| 541 | 20231114 | 094900 | 828065110 | 5580 | 5570 | 5580 | 5540 | 7038 |
| 542 | 20231114 | 094800 | 788929160 | 5570 | 5580 | 5580 | 5570 | 1889 |
| 543 | 20231114 | 094700 | 778390380 | 5590 | 5600 | 5600 | 5580 | 2652 |
| 544 | 20231114 | 094600 | 763566520 | 5600 | 5620 | 5620 | 5600 | 1464 |
| 545 | 20231114 | 094500 | 755367380 | 5600 | 5600 | 5600 | 5600 | 137 |
| 546 | 20231114 | 094400 | 754600180 | 5600 | 5610 | 5610 | 5600 | 111 |
| 547 | 20231114 | 094300 | 753977480 | 5620 | 5620 | 5620 | 5610 | 567 |
| 548 | 20231114 | 094200 | 750793750 | 5620 | 5620 | 5620 | 5620 | 638 |
| 549 | 20231114 | 094100 | 747208190 | 5630 | 5630 | 5630 | 5610 | 1589 |
| 550 | 20231114 | 094000 | 738270990 | 5640 | 5630 | 5640 | 5630 | 922 |
| 551 | 20231114 | 093900 | 733080120 | 5630 | 5630 | 5630 | 5630 | 446 |
| 552 | 20231114 | 093800 | 730569140 | 5630 | 5610 | 5630 | 5610 | 1195 |
| 553 | 20231114 | 093700 | 723859900 | 5610 | 5630 | 5630 | 5610 | 124 |
| 554 | 20231114 | 093600 | 723161900 | 5630 | 5610 | 5630 | 5610 | 5021 |
| 555 | 20231114 | 093500 | 694907790 | 5620 | 5640 | 5640 | 5620 | 1375 |
| 556 | 20231114 | 093400 | 687169270 | 5640 | 5620 | 5640 | 5620 | 896 |
| 557 | 20231114 | 093300 | 682131940 | 5620 | 5610 | 5620 | 5610 | 927 |
| 558 | 20231114 | 093200 | 676929680 | 5610 | 5600 | 5610 | 5600 | 171 |
| 559 | 20231114 | 093100 | 675972070 | 5610 | 5590 | 5610 | 5590 | 1035 |
| 560 | 20231114 | 093000 | 670181340 | 5590 | 5580 | 5590 | 5580 | 949 |
| 561 | 20231114 | 092900 | 664876800 | 5590 | 5590 | 5600 | 5590 | 288 |
| 562 | 20231114 | 092800 | 663265880 | 5590 | 5610 | 5610 | 5590 | 736 |
| 563 | 20231114 | 092700 | 659145310 | 5600 | 5600 | 5610 | 5600 | 443 |
| 564 | 20231114 | 092600 | 656660190 | 5600 | 5600 | 5600 | 5600 | 240 |
| 565 | 20231114 | 092500 | 655316190 | 5580 | 5590 | 5590 | 5580 | 1093 |
| 566 | 20231114 | 092400 | 649213360 | 5590 | 5590 | 5590 | 5580 | 628 |
| 567 | 20231114 | 092300 | 645703570 | 5590 | 5580 | 5590 | 5580 | 992 |
| 568 | 20231114 | 092200 | 640161710 | 5580 | 5580 | 5580 | 5570 | 263 |
| 569 | 20231114 | 092100 | 638695070 | 5580 | 5580 | 5590 | 5570 | 2362 |
| 570 | 20231114 | 092000 | 625515030 | 5580 | 5560 | 5580 | 5560 | 882 |
| 571 | 20231114 | 091900 | 620602150 | 5570 | 5610 | 5620 | 5570 | 2643 |
| 572 | 20231114 | 091800 | 605816850 | 5600 | 5580 | 5610 | 5580 | 1297 |
| 573 | 20231114 | 091700 | 598563100 | 5570 | 5530 | 5570 | 5530 | 1458 |
| 574 | 20231114 | 091600 | 590473590 | 5530 | 5540 | 5540 | 5530 | 798 |
| 575 | 20231114 | 091500 | 586060600 | 5530 | 5510 | 5560 | 5510 | 8036 |
| 576 | 20231114 | 091400 | 541590940 | 5510 | 5560 | 5560 | 5510 | 12808 |
| 577 | 20231114 | 091300 | 470786330 | 5550 | 5580 | 5590 | 5550 | 2978 |
| 578 | 20231114 | 091200 | 454192480 | 5580 | 5590 | 5590 | 5580 | 663 |
| 579 | 20231114 | 091100 | 450491800 | 5590 | 5580 | 5590 | 5570 | 692 |
| 580 | 20231114 | 091000 | 446635040 | 5570 | 5560 | 5580 | 5560 | 703 |
| 581 | 20231114 | 090900 | 442724610 | 5570 | 5600 | 5610 | 5550 | 6565 |
| 582 | 20231114 | 090800 | 406044800 | 5600 | 5610 | 5620 | 5600 | 863 |
| 583 | 20231114 | 090700 | 401208190 | 5600 | 5610 | 5620 | 5560 | 8983 |
| 584 | 20231114 | 090600 | 351035160 | 5610 | 5610 | 5620 | 5530 | 8731 |
| 585 | 20231114 | 090500 | 302284930 | 5610 | 5690 | 5690 | 5610 | 9258 |
| 586 | 20231114 | 090400 | 249852720 | 5690 | 5700 | 5700 | 5680 | 2251 |
| 587 | 20231114 | 090300 | 237049130 | 5700 | 5690 | 5700 | 5690 | 4065 |
| 588 | 20231114 | 090200 | 213899500 | 5700 | 5660 | 5740 | 5640 | 8807 |
| 589 | 20231114 | 090100 | 163679570 | 5640 | 5640 | 5730 | 5640 | 6364 |
| 590 | 20231114 | 090000 | 127531860 | 5640 | 5700 | 5710 | 5620 | 20752 |