29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 30002 |
| 3 | 20231117 | 185100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 4 | 20231117 | 185000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 5 | 20231117 | 184900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 6 | 20231117 | 184800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 7 | 20231117 | 184700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 8 | 20231117 | 184600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 9 | 20231117 | 184500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 10 | 20231117 | 184400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 11 | 20231117 | 184300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 12 | 20231117 | 184200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 13 | 20231117 | 184100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 14 | 20231117 | 184000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 15 | 20231117 | 183900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 16 | 20231117 | 183800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 17 | 20231117 | 183700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 18 | 20231117 | 183600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 19 | 20231117 | 183500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 20 | 20231117 | 183400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 21 | 20231117 | 183300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 22 | 20231117 | 183200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 23 | 20231117 | 183100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 24 | 20231117 | 183000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 25 | 20231117 | 182900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 26 | 20231117 | 182800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 27 | 20231117 | 182700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 28 | 20231117 | 182600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 29 | 20231117 | 182500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 30 | 20231117 | 182400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 31 | 20231117 | 182300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 32 | 20231117 | 182200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 30002 |
| 33 | 20231117 | 182100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 34 | 20231117 | 182000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 35 | 20231117 | 181900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 36 | 20231117 | 181800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 37 | 20231117 | 181700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 38 | 20231117 | 181600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 39 | 20231117 | 181500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 40 | 20231117 | 181400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 41 | 20231117 | 181300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 42 | 20231117 | 181200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 43 | 20231117 | 181100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 44 | 20231117 | 181000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 45 | 20231117 | 180900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 46 | 20231117 | 180800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 47 | 20231117 | 180700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 48 | 20231117 | 180600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 49 | 20231117 | 180500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 50 | 20231117 | 180400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 51 | 20231117 | 180300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 52 | 20231117 | 180200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 53 | 20231117 | 180100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 54 | 20231117 | 180000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 55 | 20231117 | 175900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 56 | 20231117 | 175800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 57 | 20231117 | 175700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 58 | 20231117 | 175600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 59 | 20231117 | 175500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 60 | 20231117 | 175400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 61 | 20231117 | 175300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 62 | 20231117 | 175200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 30002 |
| 63 | 20231117 | 175100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 64 | 20231117 | 175000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 65 | 20231117 | 174900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 66 | 20231117 | 174800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 67 | 20231117 | 174700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 68 | 20231117 | 174600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 69 | 20231117 | 174500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 70 | 20231117 | 174400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 71 | 20231117 | 174300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 72 | 20231117 | 174200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 73 | 20231117 | 174100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 74 | 20231117 | 174000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 75 | 20231117 | 173900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 76 | 20231117 | 173800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 77 | 20231117 | 173700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 78 | 20231117 | 173600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 79 | 20231117 | 173500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 80 | 20231117 | 173400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 81 | 20231117 | 173300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 82 | 20231117 | 173200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 83 | 20231117 | 173100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 84 | 20231117 | 173000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 85 | 20231117 | 172900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 86 | 20231117 | 172800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 87 | 20231117 | 172700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 88 | 20231117 | 172600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 89 | 20231117 | 172500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 90 | 20231117 | 172400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 91 | 20231117 | 172300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 92 | 20231117 | 172200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 30002 |
| 93 | 20231117 | 172100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 94 | 20231117 | 172000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 95 | 20231117 | 171900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 96 | 20231117 | 171800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 97 | 20231117 | 171700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 98 | 20231117 | 171600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 99 | 20231117 | 171500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 100 | 20231117 | 171400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 101 | 20231117 | 171300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 102 | 20231117 | 171200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 103 | 20231117 | 171100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 104 | 20231117 | 171000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 105 | 20231117 | 170900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 106 | 20231117 | 170800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 107 | 20231117 | 170700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 108 | 20231117 | 170600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 109 | 20231117 | 170500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 110 | 20231117 | 170400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 111 | 20231117 | 170300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 112 | 20231117 | 170200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 113 | 20231117 | 170100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 114 | 20231117 | 170000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 115 | 20231117 | 165900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 116 | 20231117 | 165800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 117 | 20231117 | 165700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 118 | 20231117 | 165600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 119 | 20231117 | 165500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 120 | 20231117 | 165400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 121 | 20231117 | 165300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 122 | 20231117 | 165200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 30002 |
| 123 | 20231117 | 165100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 124 | 20231117 | 165000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 125 | 20231117 | 164900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 126 | 20231117 | 164800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 127 | 20231117 | 164700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 128 | 20231117 | 164600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 129 | 20231117 | 164500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 130 | 20231117 | 164400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 131 | 20231117 | 164300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 132 | 20231117 | 164200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 133 | 20231117 | 164100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 134 | 20231117 | 164000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 135 | 20231117 | 163900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 136 | 20231117 | 163800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 137 | 20231117 | 163700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 138 | 20231117 | 163600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 139 | 20231117 | 163500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 140 | 20231117 | 163400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 141 | 20231117 | 163300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 142 | 20231117 | 163200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 143 | 20231117 | 163100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 144 | 20231117 | 163000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 145 | 20231117 | 162900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 146 | 20231117 | 162800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 147 | 20231117 | 162700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 148 | 20231117 | 162600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 149 | 20231117 | 162500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 150 | 20231117 | 162400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 151 | 20231117 | 162300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 152 | 20231117 | 162200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 30002 |
| 153 | 20231117 | 162100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 154 | 20231117 | 162000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 155 | 20231117 | 161900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 156 | 20231117 | 161800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 157 | 20231117 | 161700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 158 | 20231117 | 161600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 159 | 20231117 | 161500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 160 | 20231117 | 161400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 161 | 20231117 | 161300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 162 | 20231117 | 161200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 163 | 20231117 | 161100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 164 | 20231117 | 161000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 165 | 20231117 | 160900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 166 | 20231117 | 160800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 167 | 20231117 | 160700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 168 | 20231117 | 160600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 169 | 20231117 | 160500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 170 | 20231117 | 160400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 171 | 20231117 | 160300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 172 | 20231117 | 160200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 173 | 20231117 | 160100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 174 | 20231117 | 160000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 175 | 20231117 | 155900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 176 | 20231117 | 155800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 177 | 20231117 | 155700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 178 | 20231117 | 155600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 179 | 20231117 | 155500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 180 | 20231117 | 155400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 181 | 20231117 | 155300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 182 | 20231117 | 155200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 30002 |
| 183 | 20231117 | 155100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 184 | 20231117 | 155000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 185 | 20231117 | 154900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 186 | 20231117 | 154800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 187 | 20231117 | 154700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 188 | 20231117 | 154600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 189 | 20231117 | 154500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 190 | 20231117 | 154400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 191 | 20231117 | 154300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 192 | 20231117 | 154200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 193 | 20231117 | 154100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 194 | 20231117 | 154000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 195 | 20231117 | 153900 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 196 | 20231117 | 153800 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 197 | 20231117 | 153700 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 198 | 20231117 | 153600 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 199 | 20231117 | 153500 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 200 | 20231117 | 153400 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 201 | 20231117 | 153300 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 202 | 20231117 | 153200 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 203 | 20231117 | 153100 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 0 |
| 204 | 20231117 | 153000 | 2526324320 | 3340 | 3340 | 3340 | 3340 | 30002 |
| 205 | 20231117 | 152900 | 2426117640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20231117 | 152800 | 2426117640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20231117 | 152700 | 2426117640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20231117 | 152600 | 2426117640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20231117 | 152500 | 2426117640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20231117 | 152400 | 2426117640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20231117 | 152300 | 2426117640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20231117 | 152200 | 2426117640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 213 | 20231117 | 152100 | 2426117640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20231117 | 152000 | 2426117640 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20231117 | 151900 | 2426117640 | 3440 | 3410 | 3445 | 3390 | 14751 |
| 216 | 20231117 | 151800 | 2375929405 | 3410 | 3410 | 3425 | 3410 | 1127 |
| 217 | 20231117 | 151700 | 2372083190 | 3410 | 3410 | 3435 | 3405 | 5406 |
| 218 | 20231117 | 151600 | 2353646335 | 3410 | 3430 | 3440 | 3410 | 28619 |
| 219 | 20231117 | 151500 | 2255689625 | 3430 | 3440 | 3445 | 3430 | 6004 |
| 220 | 20231117 | 151400 | 2235048300 | 3440 | 3445 | 3445 | 3440 | 893 |
| 221 | 20231117 | 151300 | 2231971960 | 3440 | 3435 | 3440 | 3435 | 250 |
| 222 | 20231117 | 151200 | 2231113190 | 3435 | 3435 | 3435 | 3435 | 2414 |
| 223 | 20231117 | 151100 | 2222821100 | 3430 | 3435 | 3435 | 3430 | 3970 |
| 224 | 20231117 | 151000 | 2209198970 | 3435 | 3450 | 3460 | 3430 | 7569 |
| 225 | 20231117 | 150900 | 2183147640 | 3450 | 3455 | 3455 | 3450 | 12406 |
| 226 | 20231117 | 150800 | 2140346390 | 3450 | 3460 | 3460 | 3450 | 5092 |
| 227 | 20231117 | 150700 | 2122768895 | 3460 | 3460 | 3460 | 3460 | 465 |
| 228 | 20231117 | 150600 | 2121159995 | 3455 | 3460 | 3460 | 3455 | 610 |
| 229 | 20231117 | 150500 | 2119049445 | 3455 | 3460 | 3460 | 3455 | 3303 |
| 230 | 20231117 | 150400 | 2107634900 | 3460 | 3460 | 3460 | 3460 | 527 |
| 231 | 20231117 | 150300 | 2105811480 | 3460 | 3480 | 3480 | 3460 | 4396 |
| 232 | 20231117 | 150200 | 2090594620 | 3480 | 3475 | 3480 | 3475 | 171 |
| 233 | 20231117 | 150100 | 2090000205 | 3480 | 3480 | 3480 | 3480 | 15 |
| 234 | 20231117 | 150000 | 2089948005 | 3480 | 3475 | 3480 | 3475 | 453 |
| 235 | 20231117 | 145900 | 2088371575 | 3475 | 3475 | 3475 | 3460 | 1848 |
| 236 | 20231117 | 145800 | 2081960820 | 3475 | 3475 | 3475 | 3465 | 420 |
| 237 | 20231117 | 145700 | 2080504820 | 3465 | 3475 | 3475 | 3465 | 1112 |
| 238 | 20231117 | 145600 | 2076651370 | 3470 | 3475 | 3475 | 3470 | 2417 |
| 239 | 20231117 | 145500 | 2068262730 | 3475 | 3485 | 3485 | 3475 | 11275 |
| 240 | 20231117 | 145400 | 2029027990 | 3490 | 3485 | 3490 | 3485 | 214 |
| 241 | 20231117 | 145300 | 2028282130 | 3490 | 3490 | 3490 | 3490 | 6 |
| 242 | 20231117 | 145200 | 2028261190 | 3485 | 3485 | 3490 | 3485 | 442 |
| 243 | 20231117 | 145100 | 2026720815 | 3490 | 3490 | 3490 | 3490 | 14 |
| 244 | 20231117 | 145000 | 2026671955 | 3490 | 3485 | 3490 | 3485 | 12 |
| 245 | 20231117 | 144900 | 2026630105 | 3490 | 3490 | 3490 | 3490 | 423 |
| 246 | 20231117 | 144800 | 2025153835 | 3490 | 3490 | 3490 | 3490 | 0 |
| 247 | 20231117 | 144700 | 2025153835 | 3490 | 3490 | 3490 | 3490 | 1 |
| 248 | 20231117 | 144600 | 2025150345 | 3485 | 3490 | 3490 | 3485 | 831 |
| 249 | 20231117 | 144500 | 2022252805 | 3490 | 3490 | 3490 | 3490 | 600 |
| 250 | 20231117 | 144400 | 2020158805 | 3490 | 3490 | 3490 | 3490 | 20 |
| 251 | 20231117 | 144300 | 2020089005 | 3485 | 3490 | 3490 | 3485 | 409 |
| 252 | 20231117 | 144200 | 2018663635 | 3485 | 3485 | 3485 | 3485 | 124 |
| 253 | 20231117 | 144100 | 2018231495 | 3485 | 3490 | 3490 | 3485 | 730 |
| 254 | 20231117 | 144000 | 2015687260 | 3495 | 3495 | 3495 | 3495 | 1 |
| 255 | 20231117 | 143900 | 2015683765 | 3490 | 3485 | 3490 | 3485 | 1758 |
| 256 | 20231117 | 143800 | 2009555155 | 3485 | 3485 | 3485 | 3485 | 656 |
| 257 | 20231117 | 143700 | 2007268995 | 3485 | 3485 | 3490 | 3485 | 317 |
| 258 | 20231117 | 143600 | 2006164220 | 3485 | 3485 | 3490 | 3485 | 417 |
| 259 | 20231117 | 143500 | 2004710915 | 3485 | 3485 | 3485 | 3485 | 194 |
| 260 | 20231117 | 143400 | 2004034825 | 3490 | 3490 | 3490 | 3490 | 0 |
| 261 | 20231117 | 143300 | 2004034825 | 3490 | 3490 | 3490 | 3490 | 217 |
| 262 | 20231117 | 143200 | 2003277495 | 3485 | 3485 | 3485 | 3485 | 90 |
| 263 | 20231117 | 143100 | 2002963845 | 3485 | 3490 | 3490 | 3485 | 1013 |
| 264 | 20231117 | 143000 | 1999430075 | 3495 | 3495 | 3495 | 3490 | 204 |
| 265 | 20231117 | 142900 | 1998717595 | 3490 | 3490 | 3490 | 3490 | 202 |
| 266 | 20231117 | 142800 | 1998012615 | 3495 | 3495 | 3495 | 3495 | 50 |
| 267 | 20231117 | 142700 | 1997837865 | 3495 | 3490 | 3495 | 3490 | 135 |
| 268 | 20231117 | 142600 | 1997366710 | 3500 | 3500 | 3500 | 3500 | 2 |
| 269 | 20231117 | 142500 | 1997359710 | 3495 | 3495 | 3495 | 3495 | 0 |
| 270 | 20231117 | 142400 | 1997359710 | 3495 | 3500 | 3500 | 3495 | 152 |
| 271 | 20231117 | 142300 | 1996827970 | 3500 | 3490 | 3500 | 3490 | 481 |
| 272 | 20231117 | 142200 | 1995147730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 273 | 20231117 | 142100 | 1995147730 | 3490 | 3490 | 3490 | 3490 | 0 |
| 274 | 20231117 | 142000 | 1995147730 | 3490 | 3500 | 3500 | 3490 | 1865 |
| 275 | 20231117 | 141900 | 1988624025 | 3500 | 3500 | 3500 | 3500 | 46 |
| 276 | 20231117 | 141800 | 1988463025 | 3505 | 3505 | 3505 | 3505 | 463 |
| 277 | 20231117 | 141700 | 1986840210 | 3505 | 3505 | 3505 | 3505 | 23 |
| 278 | 20231117 | 141600 | 1986759595 | 3505 | 3500 | 3505 | 3500 | 407 |
| 279 | 20231117 | 141500 | 1985333675 | 3500 | 3500 | 3500 | 3500 | 248 |
| 280 | 20231117 | 141400 | 1984465675 | 3500 | 3505 | 3505 | 3500 | 484 |
| 281 | 20231117 | 141300 | 1982771650 | 3515 | 3510 | 3515 | 3510 | 832 |
| 282 | 20231117 | 141200 | 1979851325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 283 | 20231117 | 141100 | 1979851325 | 3515 | 3515 | 3515 | 3515 | 150 |
| 284 | 20231117 | 141000 | 1979324075 | 3500 | 3500 | 3500 | 3500 | 205 |
| 285 | 20231117 | 140900 | 1978606575 | 3495 | 3495 | 3495 | 3495 | 333 |
| 286 | 20231117 | 140800 | 1977442740 | 3495 | 3495 | 3495 | 3495 | 100 |
| 287 | 20231117 | 140700 | 1977093240 | 3495 | 3490 | 3495 | 3490 | 17 |
| 288 | 20231117 | 140600 | 1977033835 | 3490 | 3490 | 3490 | 3485 | 1374 |
| 289 | 20231117 | 140500 | 1972238585 | 3490 | 3485 | 3490 | 3485 | 1221 |
| 290 | 20231117 | 140400 | 1967983390 | 3485 | 3485 | 3485 | 3485 | 160 |
| 291 | 20231117 | 140300 | 1967425790 | 3490 | 3490 | 3490 | 3490 | 7 |
| 292 | 20231117 | 140200 | 1967401360 | 3485 | 3485 | 3485 | 3485 | 548 |
| 293 | 20231117 | 140100 | 1965491580 | 3485 | 3490 | 3490 | 3485 | 1070 |
| 294 | 20231117 | 140000 | 1961762280 | 3490 | 3490 | 3490 | 3490 | 659 |
| 295 | 20231117 | 135900 | 1959462370 | 3490 | 3490 | 3490 | 3485 | 190 |
| 296 | 20231117 | 135800 | 1958799965 | 3485 | 3485 | 3485 | 3485 | 210 |
| 297 | 20231117 | 135700 | 1958068115 | 3490 | 3490 | 3490 | 3490 | 1 |
| 298 | 20231117 | 135600 | 1958064625 | 3490 | 3490 | 3490 | 3490 | 2 |
| 299 | 20231117 | 135500 | 1958057645 | 3485 | 3485 | 3485 | 3485 | 0 |
| 300 | 20231117 | 135400 | 1958057645 | 3485 | 3490 | 3490 | 3485 | 54 |
| 301 | 20231117 | 135300 | 1957869195 | 3490 | 3490 | 3490 | 3490 | 6 |
| 302 | 20231117 | 135200 | 1957848255 | 3490 | 3490 | 3490 | 3490 | 851 |
| 303 | 20231117 | 135100 | 1954878265 | 3495 | 3495 | 3495 | 3495 | 0 |
| 304 | 20231117 | 135000 | 1954878265 | 3495 | 3485 | 3495 | 3485 | 44 |
| 305 | 20231117 | 134900 | 1954724725 | 3495 | 3495 | 3495 | 3495 | 1 |
| 306 | 20231117 | 134800 | 1954721230 | 3485 | 3485 | 3485 | 3485 | 11 |
| 307 | 20231117 | 134700 | 1954682895 | 3495 | 3495 | 3495 | 3495 | 0 |
| 308 | 20231117 | 134600 | 1954682895 | 3495 | 3495 | 3495 | 3495 | 1 |
| 309 | 20231117 | 134500 | 1954679400 | 3480 | 3485 | 3485 | 3480 | 50 |
| 310 | 20231117 | 134400 | 1954505380 | 3485 | 3485 | 3485 | 3485 | 1 |
| 311 | 20231117 | 134300 | 1954501895 | 3480 | 3490 | 3490 | 3480 | 4815 |
| 312 | 20231117 | 134200 | 1937741420 | 3485 | 3495 | 3495 | 3485 | 1600 |
| 313 | 20231117 | 134100 | 1932159810 | 3500 | 3500 | 3500 | 3500 | 35 |
| 314 | 20231117 | 134000 | 1932037310 | 3500 | 3500 | 3500 | 3500 | 11 |
| 315 | 20231117 | 133900 | 1931998810 | 3500 | 3500 | 3500 | 3500 | 1 |
| 316 | 20231117 | 133800 | 1931995310 | 3490 | 3490 | 3490 | 3490 | 135 |
| 317 | 20231117 | 133700 | 1931524160 | 3490 | 3490 | 3490 | 3490 | 254 |
| 318 | 20231117 | 133600 | 1930637700 | 3500 | 3500 | 3500 | 3500 | 1 |
| 319 | 20231117 | 133500 | 1930634200 | 3500 | 3495 | 3500 | 3495 | 48 |
| 320 | 20231117 | 133400 | 1930466330 | 3495 | 3495 | 3495 | 3495 | 102 |
| 321 | 20231117 | 133300 | 1930109840 | 3495 | 3495 | 3495 | 3495 | 702 |
| 322 | 20231117 | 133200 | 1927656350 | 3495 | 3500 | 3500 | 3495 | 629 |
| 323 | 20231117 | 133100 | 1925456345 | 3500 | 3500 | 3500 | 3500 | 593 |
| 324 | 20231117 | 133000 | 1923380845 | 3500 | 3505 | 3505 | 3500 | 2063 |
| 325 | 20231117 | 132900 | 1916155625 | 3505 | 3515 | 3515 | 3505 | 135 |
| 326 | 20231117 | 132800 | 1915682000 | 3510 | 3510 | 3510 | 3510 | 7 |
| 327 | 20231117 | 132700 | 1915657430 | 3520 | 3520 | 3520 | 3520 | 93 |
| 328 | 20231117 | 132600 | 1915330070 | 3525 | 3525 | 3525 | 3525 | 56 |
| 329 | 20231117 | 132500 | 1915132670 | 3505 | 3525 | 3525 | 3505 | 38 |
| 330 | 20231117 | 132400 | 1914999460 | 3505 | 3505 | 3505 | 3505 | 33 |
| 331 | 20231117 | 132300 | 1914883795 | 3525 | 3525 | 3525 | 3525 | 0 |
| 332 | 20231117 | 132200 | 1914883795 | 3525 | 3525 | 3525 | 3525 | 1 |
| 333 | 20231117 | 132100 | 1914880270 | 3525 | 3525 | 3525 | 3525 | 0 |
| 334 | 20231117 | 132000 | 1914880270 | 3525 | 3525 | 3525 | 3525 | 1 |
| 335 | 20231117 | 131900 | 1914876745 | 3530 | 3510 | 3530 | 3510 | 745 |
| 336 | 20231117 | 131800 | 1912257765 | 3505 | 3510 | 3510 | 3505 | 108 |
| 337 | 20231117 | 131700 | 1911878775 | 3500 | 3510 | 3510 | 3500 | 2073 |
| 338 | 20231117 | 131600 | 1904618855 | 3510 | 3510 | 3510 | 3510 | 0 |
| 339 | 20231117 | 131500 | 1904618855 | 3510 | 3525 | 3525 | 3510 | 1127 |
| 340 | 20231117 | 131400 | 1900658670 | 3525 | 3525 | 3525 | 3520 | 700 |
| 341 | 20231117 | 131300 | 1898191175 | 3530 | 3530 | 3530 | 3530 | 300 |
| 342 | 20231117 | 131200 | 1897132175 | 3530 | 3530 | 3530 | 3530 | 122 |
| 343 | 20231117 | 131100 | 1896701515 | 3525 | 3525 | 3525 | 3525 | 200 |
| 344 | 20231117 | 131000 | 1895996515 | 3530 | 3525 | 3530 | 3525 | 2065 |
| 345 | 20231117 | 130900 | 1888713065 | 3530 | 3525 | 3530 | 3525 | 1268 |
| 346 | 20231117 | 130800 | 1884239860 | 3525 | 3520 | 3525 | 3520 | 1117 |
| 347 | 20231117 | 130700 | 1880303750 | 3520 | 3515 | 3520 | 3515 | 2266 |
| 348 | 20231117 | 130600 | 1872331295 | 3515 | 3505 | 3515 | 3505 | 9424 |
| 349 | 20231117 | 130500 | 1839298425 | 3500 | 3500 | 3500 | 3500 | 795 |
| 350 | 20231117 | 130400 | 1836515925 | 3500 | 3500 | 3500 | 3500 | 12 |
| 351 | 20231117 | 130300 | 1836473925 | 3500 | 3500 | 3500 | 3500 | 1 |
| 352 | 20231117 | 130200 | 1836470425 | 3495 | 3495 | 3495 | 3490 | 6 |
| 353 | 20231117 | 130100 | 1836449460 | 3495 | 3495 | 3495 | 3495 | 247 |
| 354 | 20231117 | 130000 | 1835586195 | 3495 | 3495 | 3495 | 3495 | 0 |
| 355 | 20231117 | 125900 | 1835586195 | 3495 | 3490 | 3495 | 3490 | 108 |
| 356 | 20231117 | 125800 | 1835208835 | 3495 | 3495 | 3495 | 3495 | 11 |
| 357 | 20231117 | 125700 | 1835170390 | 3495 | 3495 | 3500 | 3495 | 58 |
| 358 | 20231117 | 125600 | 1834967430 | 3500 | 3500 | 3500 | 3500 | 0 |
| 359 | 20231117 | 125500 | 1834967430 | 3500 | 3500 | 3500 | 3500 | 69 |
| 360 | 20231117 | 125400 | 1834725930 | 3500 | 3490 | 3500 | 3490 | 123 |
| 361 | 20231117 | 125300 | 1834295530 | 3490 | 3490 | 3490 | 3490 | 1615 |
| 362 | 20231117 | 125200 | 1828659180 | 3490 | 3495 | 3500 | 3490 | 406 |
| 363 | 20231117 | 125100 | 1827241600 | 3495 | 3495 | 3495 | 3495 | 81 |
| 364 | 20231117 | 125000 | 1826958505 | 3500 | 3500 | 3500 | 3500 | 3 |
| 365 | 20231117 | 124900 | 1826948005 | 3500 | 3500 | 3500 | 3500 | 5 |
| 366 | 20231117 | 124800 | 1826930505 | 3500 | 3500 | 3500 | 3500 | 470 |
| 367 | 20231117 | 124700 | 1825285505 | 3500 | 3500 | 3500 | 3500 | 0 |
| 368 | 20231117 | 124600 | 1825285505 | 3500 | 3495 | 3500 | 3495 | 209 |
| 369 | 20231117 | 124500 | 1824554025 | 3500 | 3505 | 3505 | 3500 | 26 |
| 370 | 20231117 | 124400 | 1824462995 | 3495 | 3495 | 3495 | 3495 | 29 |
| 371 | 20231117 | 124300 | 1824361640 | 3495 | 3495 | 3495 | 3495 | 0 |
| 372 | 20231117 | 124200 | 1824361640 | 3495 | 3500 | 3500 | 3495 | 544 |
| 373 | 20231117 | 124100 | 1822457755 | 3500 | 3505 | 3505 | 3500 | 2049 |
| 374 | 20231117 | 124000 | 1815286250 | 3500 | 3505 | 3505 | 3500 | 6 |
| 375 | 20231117 | 123900 | 1815265225 | 3505 | 3505 | 3505 | 3505 | 231 |
| 376 | 20231117 | 123800 | 1814455570 | 3505 | 3500 | 3505 | 3500 | 3376 |
| 377 | 20231117 | 123700 | 1802626610 | 3495 | 3495 | 3495 | 3495 | 5 |
| 378 | 20231117 | 123600 | 1802609135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 379 | 20231117 | 123500 | 1802609135 | 3490 | 3500 | 3500 | 3490 | 652 |
| 380 | 20231117 | 123400 | 1800333145 | 3500 | 3500 | 3500 | 3500 | 330 |
| 381 | 20231117 | 123300 | 1799178145 | 3490 | 3490 | 3495 | 3490 | 7 |
| 382 | 20231117 | 123200 | 1799153710 | 3500 | 3495 | 3500 | 3495 | 59 |
| 383 | 20231117 | 123100 | 1798947485 | 3495 | 3490 | 3495 | 3490 | 1136 |
| 384 | 20231117 | 123000 | 1794982825 | 3485 | 3485 | 3485 | 3485 | 0 |
| 385 | 20231117 | 122900 | 1794982825 | 3485 | 3485 | 3485 | 3485 | 58 |
| 386 | 20231117 | 122800 | 1794780695 | 3485 | 3490 | 3490 | 3485 | 2351 |
| 387 | 20231117 | 122700 | 1786587455 | 3485 | 3485 | 3485 | 3485 | 278 |
| 388 | 20231117 | 122600 | 1785618625 | 3485 | 3485 | 3485 | 3485 | 540 |
| 389 | 20231117 | 122500 | 1783736725 | 3490 | 3490 | 3490 | 3485 | 162 |
| 390 | 20231117 | 122400 | 1783171355 | 3480 | 3485 | 3485 | 3480 | 1217 |
| 391 | 20231117 | 122300 | 1778933180 | 3480 | 3495 | 3495 | 3480 | 413 |
| 392 | 20231117 | 122200 | 1777494275 | 3495 | 3500 | 3500 | 3485 | 113 |
| 393 | 20231117 | 122100 | 1777100345 | 3500 | 3500 | 3500 | 3500 | 1 |
| 394 | 20231117 | 122000 | 1777096845 | 3495 | 3490 | 3495 | 3475 | 3118 |
| 395 | 20231117 | 121900 | 1766239320 | 3485 | 3490 | 3490 | 3480 | 919 |
| 396 | 20231117 | 121800 | 1763039830 | 3495 | 3495 | 3495 | 3495 | 810 |
| 397 | 20231117 | 121700 | 1760208880 | 3485 | 3485 | 3485 | 3485 | 141 |
| 398 | 20231117 | 121600 | 1759717495 | 3480 | 3485 | 3495 | 3480 | 706 |
| 399 | 20231117 | 121500 | 1757257325 | 3485 | 3485 | 3485 | 3485 | 63 |
| 400 | 20231117 | 121400 | 1757037770 | 3495 | 3490 | 3495 | 3480 | 1701 |
| 401 | 20231117 | 121300 | 1751115905 | 3495 | 3490 | 3495 | 3485 | 2700 |
| 402 | 20231117 | 121200 | 1741699460 | 3490 | 3495 | 3495 | 3490 | 1767 |
| 403 | 20231117 | 121100 | 1735532600 | 3495 | 3505 | 3505 | 3490 | 5246 |
| 404 | 20231117 | 121000 | 1717200785 | 3495 | 3505 | 3505 | 3495 | 3275 |
| 405 | 20231117 | 120900 | 1705742625 | 3505 | 3510 | 3510 | 3505 | 3423 |
| 406 | 20231117 | 120800 | 1693744505 | 3515 | 3505 | 3515 | 3505 | 2360 |
| 407 | 20231117 | 120700 | 1685462685 | 3505 | 3505 | 3505 | 3505 | 502 |
| 408 | 20231117 | 120600 | 1683703175 | 3515 | 3515 | 3515 | 3495 | 10700 |
| 409 | 20231117 | 120500 | 1646250635 | 3505 | 3520 | 3520 | 3500 | 9359 |
| 410 | 20231117 | 120400 | 1613409145 | 3520 | 3535 | 3535 | 3520 | 1501 |
| 411 | 20231117 | 120300 | 1608125610 | 3520 | 3525 | 3525 | 3520 | 2049 |
| 412 | 20231117 | 120200 | 1600902965 | 3525 | 3525 | 3525 | 3525 | 299 |
| 413 | 20231117 | 120100 | 1599848990 | 3530 | 3540 | 3540 | 3525 | 2044 |
| 414 | 20231117 | 120000 | 1592635385 | 3530 | 3530 | 3530 | 3530 | 20 |
| 415 | 20231117 | 115900 | 1592564785 | 3545 | 3545 | 3545 | 3545 | 5 |
| 416 | 20231117 | 115800 | 1592547060 | 3550 | 3550 | 3550 | 3550 | 0 |
| 417 | 20231117 | 115700 | 1592547060 | 3550 | 3535 | 3550 | 3535 | 9 |
| 418 | 20231117 | 115600 | 1592515230 | 3535 | 3535 | 3535 | 3535 | 0 |
| 419 | 20231117 | 115500 | 1592515230 | 3535 | 3540 | 3540 | 3535 | 284 |
| 420 | 20231117 | 115400 | 1591509875 | 3540 | 3550 | 3550 | 3540 | 42 |
| 421 | 20231117 | 115300 | 1591361185 | 3555 | 3555 | 3555 | 3555 | 15 |
| 422 | 20231117 | 115200 | 1591307860 | 3555 | 3555 | 3555 | 3555 | 0 |
| 423 | 20231117 | 115100 | 1591307860 | 3555 | 3555 | 3555 | 3555 | 1 |
| 424 | 20231117 | 115000 | 1591304305 | 3530 | 3525 | 3530 | 3525 | 224 |
| 425 | 20231117 | 114900 | 1590513925 | 3530 | 3530 | 3530 | 3530 | 270 |
| 426 | 20231117 | 114800 | 1589560825 | 3530 | 3530 | 3530 | 3530 | 113 |
| 427 | 20231117 | 114700 | 1589161935 | 3530 | 3530 | 3530 | 3530 | 529 |
| 428 | 20231117 | 114600 | 1587294565 | 3525 | 3525 | 3525 | 3525 | 104 |
| 429 | 20231117 | 114500 | 1586927965 | 3525 | 3530 | 3530 | 3525 | 767 |
| 430 | 20231117 | 114400 | 1584220515 | 3535 | 3535 | 3535 | 3535 | 1 |
| 431 | 20231117 | 114300 | 1584216980 | 3535 | 3540 | 3540 | 3535 | 472 |
| 432 | 20231117 | 114200 | 1582547985 | 3540 | 3540 | 3540 | 3540 | 35 |
| 433 | 20231117 | 114100 | 1582424085 | 3545 | 3550 | 3550 | 3545 | 2 |
| 434 | 20231117 | 114000 | 1582416990 | 3545 | 3545 | 3545 | 3545 | 240 |
| 435 | 20231117 | 113900 | 1581566190 | 3545 | 3545 | 3545 | 3545 | 49 |
| 436 | 20231117 | 113800 | 1581392485 | 3545 | 3545 | 3545 | 3545 | 95 |
| 437 | 20231117 | 113700 | 1581055710 | 3550 | 3550 | 3550 | 3550 | 18 |
| 438 | 20231117 | 113600 | 1580991810 | 3550 | 3550 | 3550 | 3550 | 0 |
| 439 | 20231117 | 113500 | 1580991810 | 3550 | 3555 | 3555 | 3550 | 1333 |
| 440 | 20231117 | 113400 | 1576259460 | 3555 | 3555 | 3560 | 3555 | 22 |
| 441 | 20231117 | 113300 | 1576181245 | 3555 | 3555 | 3555 | 3555 | 44 |
| 442 | 20231117 | 113200 | 1576024825 | 3550 | 3550 | 3555 | 3550 | 369 |
| 443 | 20231117 | 113100 | 1574714870 | 3555 | 3555 | 3555 | 3555 | 423 |
| 444 | 20231117 | 113000 | 1573211105 | 3555 | 3565 | 3565 | 3555 | 8 |
| 445 | 20231117 | 112900 | 1573182640 | 3560 | 3560 | 3560 | 3560 | 511 |
| 446 | 20231117 | 112800 | 1571363480 | 3565 | 3565 | 3565 | 3565 | 151 |
| 447 | 20231117 | 112700 | 1570825165 | 3565 | 3570 | 3570 | 3565 | 68 |
| 448 | 20231117 | 112600 | 1570582585 | 3565 | 3570 | 3570 | 3565 | 2552 |
| 449 | 20231117 | 112500 | 1561477350 | 3570 | 3570 | 3575 | 3570 | 1028 |
| 450 | 20231117 | 112400 | 1557804820 | 3570 | 3570 | 3570 | 3570 | 661 |
| 451 | 20231117 | 112300 | 1555445050 | 3570 | 3570 | 3570 | 3570 | 31 |
| 452 | 20231117 | 112200 | 1555334380 | 3565 | 3565 | 3565 | 3565 | 1028 |
| 453 | 20231117 | 112100 | 1551669560 | 3560 | 3560 | 3560 | 3560 | 110 |
| 454 | 20231117 | 112000 | 1551277960 | 3560 | 3560 | 3560 | 3560 | 594 |
| 455 | 20231117 | 111900 | 1549163320 | 3560 | 3555 | 3560 | 3555 | 673 |
| 456 | 20231117 | 111800 | 1546770800 | 3555 | 3555 | 3555 | 3555 | 100 |
| 457 | 20231117 | 111700 | 1546415300 | 3555 | 3555 | 3555 | 3555 | 21 |
| 458 | 20231117 | 111600 | 1546340645 | 3555 | 3550 | 3555 | 3550 | 257 |
| 459 | 20231117 | 111500 | 1545427015 | 3560 | 3555 | 3560 | 3555 | 848 |
| 460 | 20231117 | 111400 | 1542412325 | 3545 | 3555 | 3555 | 3545 | 50 |
| 461 | 20231117 | 111300 | 1542234875 | 3550 | 3560 | 3560 | 3550 | 1892 |
| 462 | 20231117 | 111200 | 1535508505 | 3555 | 3555 | 3560 | 3555 | 399 |
| 463 | 20231117 | 111100 | 1534088555 | 3550 | 3545 | 3550 | 3545 | 2262 |
| 464 | 20231117 | 111000 | 1526061865 | 3545 | 3540 | 3550 | 3540 | 339 |
| 465 | 20231117 | 110900 | 1524858505 | 3540 | 3540 | 3540 | 3540 | 637 |
| 466 | 20231117 | 110800 | 1522603525 | 3550 | 3530 | 3550 | 3530 | 692 |
| 467 | 20231117 | 110700 | 1520159830 | 3530 | 3520 | 3530 | 3520 | 1932 |
| 468 | 20231117 | 110600 | 1513357895 | 3520 | 3525 | 3525 | 3520 | 1035 |
| 469 | 20231117 | 110500 | 1509714680 | 3520 | 3520 | 3525 | 3520 | 130 |
| 470 | 20231117 | 110400 | 1509257075 | 3525 | 3530 | 3530 | 3520 | 883 |
| 471 | 20231117 | 110300 | 1506146940 | 3530 | 3530 | 3530 | 3525 | 500 |
| 472 | 20231117 | 110200 | 1504383825 | 3530 | 3530 | 3530 | 3525 | 287 |
| 473 | 20231117 | 110100 | 1503371015 | 3530 | 3530 | 3530 | 3520 | 334 |
| 474 | 20231117 | 110000 | 1502192300 | 3530 | 3525 | 3530 | 3520 | 752 |
| 475 | 20231117 | 105900 | 1499545020 | 3530 | 3530 | 3530 | 3515 | 1752 |
| 476 | 20231117 | 105800 | 1493370795 | 3525 | 3530 | 3530 | 3515 | 1741 |
| 477 | 20231117 | 105700 | 1487250650 | 3525 | 3530 | 3530 | 3515 | 52 |
| 478 | 20231117 | 105600 | 1487067615 | 3520 | 3525 | 3525 | 3520 | 132 |
| 479 | 20231117 | 105500 | 1486602860 | 3530 | 3530 | 3530 | 3515 | 1665 |
| 480 | 20231117 | 105400 | 1480746875 | 3530 | 3535 | 3535 | 3530 | 306 |
| 481 | 20231117 | 105300 | 1479666600 | 3535 | 3535 | 3535 | 3520 | 2752 |
| 482 | 20231117 | 105200 | 1469961745 | 3535 | 3535 | 3540 | 3535 | 152 |
| 483 | 20231117 | 105100 | 1469424265 | 3540 | 3535 | 3540 | 3530 | 1387 |
| 484 | 20231117 | 105000 | 1464527685 | 3535 | 3535 | 3545 | 3535 | 152 |
| 485 | 20231117 | 104900 | 1463990290 | 3535 | 3545 | 3545 | 3535 | 1109 |
| 486 | 20231117 | 104800 | 1460068510 | 3545 | 3545 | 3545 | 3545 | 1 |
| 487 | 20231117 | 104700 | 1460064965 | 3540 | 3540 | 3540 | 3540 | 7 |
| 488 | 20231117 | 104600 | 1460040185 | 3540 | 3540 | 3540 | 3535 | 601 |
| 489 | 20231117 | 104500 | 1457913395 | 3535 | 3545 | 3550 | 3530 | 567 |
| 490 | 20231117 | 104400 | 1455911820 | 3530 | 3550 | 3550 | 3530 | 368 |
| 491 | 20231117 | 104300 | 1454605740 | 3550 | 3535 | 3550 | 3535 | 567 |
| 492 | 20231117 | 104200 | 1452601380 | 3535 | 3530 | 3535 | 3520 | 2742 |
| 493 | 20231117 | 104100 | 1442936740 | 3530 | 3535 | 3535 | 3520 | 7039 |
| 494 | 20231117 | 104000 | 1418132850 | 3530 | 3545 | 3545 | 3530 | 3309 |
| 495 | 20231117 | 103900 | 1406436390 | 3540 | 3545 | 3545 | 3540 | 820 |
| 496 | 20231117 | 103800 | 1403532320 | 3540 | 3540 | 3555 | 3540 | 685 |
| 497 | 20231117 | 103700 | 1401107390 | 3540 | 3545 | 3545 | 3535 | 3210 |
| 498 | 20231117 | 103600 | 1389735665 | 3540 | 3545 | 3545 | 3535 | 1579 |
| 499 | 20231117 | 103500 | 1384148030 | 3535 | 3550 | 3550 | 3525 | 2029 |
| 500 | 20231117 | 103400 | 1376970660 | 3550 | 3565 | 3565 | 3545 | 3679 |
| 501 | 20231117 | 103300 | 1363909405 | 3560 | 3570 | 3575 | 3560 | 36928 |
| 502 | 20231117 | 103200 | 1232410940 | 3575 | 3570 | 3575 | 3570 | 2241 |
| 503 | 20231117 | 103100 | 1224405570 | 3570 | 3570 | 3570 | 3570 | 674 |
| 504 | 20231117 | 103000 | 1221999390 | 3570 | 3575 | 3575 | 3570 | 213 |
| 505 | 20231117 | 102900 | 1221237945 | 3575 | 3580 | 3580 | 3575 | 9 |
| 506 | 20231117 | 102800 | 1221205760 | 3570 | 3570 | 3570 | 3570 | 320 |
| 507 | 20231117 | 102700 | 1220063360 | 3570 | 3570 | 3580 | 3570 | 413 |
| 508 | 20231117 | 102600 | 1218588870 | 3575 | 3585 | 3585 | 3575 | 143 |
| 509 | 20231117 | 102500 | 1218077635 | 3570 | 3570 | 3570 | 3570 | 9 |
| 510 | 20231117 | 102400 | 1218045505 | 3570 | 3585 | 3585 | 3570 | 8647 |
| 511 | 20231117 | 102300 | 1187150090 | 3585 | 3590 | 3595 | 3585 | 314 |
| 512 | 20231117 | 102200 | 1186023500 | 3590 | 3590 | 3590 | 3590 | 405 |
| 513 | 20231117 | 102100 | 1184569550 | 3590 | 3595 | 3595 | 3590 | 722 |
| 514 | 20231117 | 102000 | 1181973965 | 3595 | 3595 | 3595 | 3590 | 534 |
| 515 | 20231117 | 101900 | 1180056155 | 3595 | 3595 | 3600 | 3595 | 1501 |
| 516 | 20231117 | 101800 | 1174660010 | 3595 | 3600 | 3600 | 3595 | 2126 |
| 517 | 20231117 | 101700 | 1167008030 | 3600 | 3590 | 3600 | 3590 | 1440 |
| 518 | 20231117 | 101600 | 1161826560 | 3590 | 3590 | 3590 | 3580 | 18 |
| 519 | 20231117 | 101500 | 1161761990 | 3590 | 3580 | 3590 | 3580 | 290 |
| 520 | 20231117 | 101400 | 1160723320 | 3580 | 3580 | 3580 | 3580 | 1132 |
| 521 | 20231117 | 101300 | 1156670760 | 3580 | 3580 | 3580 | 3575 | 1181 |
| 522 | 20231117 | 101200 | 1152447180 | 3580 | 3580 | 3580 | 3580 | 449 |
| 523 | 20231117 | 101100 | 1150839760 | 3575 | 3580 | 3585 | 3575 | 1176 |
| 524 | 20231117 | 101000 | 1146631750 | 3580 | 3580 | 3580 | 3580 | 1723 |
| 525 | 20231117 | 100900 | 1140463410 | 3575 | 3590 | 3590 | 3575 | 2443 |
| 526 | 20231117 | 100800 | 1131718825 | 3590 | 3590 | 3590 | 3590 | 863 |
| 527 | 20231117 | 100700 | 1128620655 | 3590 | 3595 | 3595 | 3580 | 3803 |
| 528 | 20231117 | 100600 | 1114970050 | 3600 | 3610 | 3610 | 3600 | 1803 |
| 529 | 20231117 | 100500 | 1108477245 | 3610 | 3610 | 3615 | 3605 | 1399 |
| 530 | 20231117 | 100400 | 1103427760 | 3610 | 3610 | 3610 | 3610 | 1411 |
| 531 | 20231117 | 100300 | 1098334050 | 3610 | 3600 | 3610 | 3600 | 803 |
| 532 | 20231117 | 100200 | 1095437700 | 3600 | 3605 | 3605 | 3600 | 817 |
| 533 | 20231117 | 100100 | 1092493550 | 3605 | 3605 | 3605 | 3605 | 956 |
| 534 | 20231117 | 100000 | 1089047170 | 3600 | 3600 | 3600 | 3600 | 636 |
| 535 | 20231117 | 095900 | 1086757570 | 3595 | 3610 | 3610 | 3595 | 528 |
| 536 | 20231117 | 095800 | 1084856145 | 3595 | 3600 | 3600 | 3595 | 1603 |
| 537 | 20231117 | 095700 | 1079087785 | 3600 | 3605 | 3605 | 3600 | 2911 |
| 538 | 20231117 | 095600 | 1068601580 | 3605 | 3605 | 3610 | 3605 | 351 |
| 539 | 20231117 | 095500 | 1067336215 | 3610 | 3620 | 3620 | 3610 | 4142 |
| 540 | 20231117 | 095400 | 1052379500 | 3615 | 3620 | 3625 | 3615 | 3229 |
| 541 | 20231117 | 095300 | 1040693090 | 3620 | 3630 | 3630 | 3620 | 6559 |
| 542 | 20231117 | 095200 | 1016919665 | 3630 | 3635 | 3635 | 3630 | 321 |
| 543 | 20231117 | 095100 | 1015752920 | 3635 | 3635 | 3635 | 3635 | 769 |
| 544 | 20231117 | 095000 | 1012957605 | 3635 | 3640 | 3640 | 3635 | 1219 |
| 545 | 20231117 | 094900 | 1008525990 | 3635 | 3635 | 3640 | 3635 | 753 |
| 546 | 20231117 | 094800 | 1005788520 | 3630 | 3635 | 3645 | 3630 | 1546 |
| 547 | 20231117 | 094700 | 1000162210 | 3635 | 3635 | 3640 | 3635 | 833 |
| 548 | 20231117 | 094600 | 997133010 | 3635 | 3640 | 3640 | 3635 | 1874 |
| 549 | 20231117 | 094500 | 990311700 | 3635 | 3635 | 3640 | 3635 | 1851 |
| 550 | 20231117 | 094400 | 983582755 | 3635 | 3630 | 3635 | 3630 | 2393 |
| 551 | 20231117 | 094300 | 974893590 | 3625 | 3630 | 3630 | 3625 | 751 |
| 552 | 20231117 | 094200 | 972169675 | 3625 | 3630 | 3630 | 3625 | 184 |
| 553 | 20231117 | 094100 | 971501985 | 3630 | 3635 | 3640 | 3630 | 3637 |
| 554 | 20231117 | 094000 | 958290685 | 3635 | 3645 | 3645 | 3630 | 3179 |
| 555 | 20231117 | 093900 | 946723095 | 3645 | 3640 | 3645 | 3640 | 1366 |
| 556 | 20231117 | 093800 | 941747580 | 3640 | 3640 | 3640 | 3630 | 5177 |
| 557 | 20231117 | 093700 | 922925095 | 3635 | 3645 | 3645 | 3635 | 3632 |
| 558 | 20231117 | 093600 | 909709150 | 3645 | 3645 | 3645 | 3635 | 5866 |
| 559 | 20231117 | 093500 | 888364885 | 3645 | 3640 | 3650 | 3635 | 8566 |
| 560 | 20231117 | 093400 | 857157445 | 3640 | 3635 | 3640 | 3635 | 3798 |
| 561 | 20231117 | 093300 | 843339085 | 3635 | 3630 | 3635 | 3625 | 2125 |
| 562 | 20231117 | 093200 | 835631120 | 3630 | 3630 | 3635 | 3620 | 5737 |
| 563 | 20231117 | 093100 | 814809055 | 3630 | 3620 | 3630 | 3620 | 740 |
| 564 | 20231117 | 093000 | 812128255 | 3615 | 3610 | 3620 | 3610 | 6918 |
| 565 | 20231117 | 092900 | 787132720 | 3605 | 3590 | 3605 | 3585 | 5599 |
| 566 | 20231117 | 092800 | 766973360 | 3590 | 3600 | 3605 | 3590 | 2970 |
| 567 | 20231117 | 092700 | 756295225 | 3600 | 3605 | 3610 | 3595 | 3043 |
| 568 | 20231117 | 092600 | 745345045 | 3605 | 3605 | 3610 | 3600 | 864 |
| 569 | 20231117 | 092500 | 742230820 | 3605 | 3605 | 3610 | 3605 | 1501 |
| 570 | 20231117 | 092400 | 736813270 | 3605 | 3600 | 3605 | 3600 | 763 |
| 571 | 20231117 | 092300 | 734066290 | 3605 | 3610 | 3610 | 3600 | 7584 |
| 572 | 20231117 | 092200 | 706751505 | 3610 | 3600 | 3610 | 3600 | 2302 |
| 573 | 20231117 | 092100 | 698454765 | 3600 | 3600 | 3610 | 3600 | 2486 |
| 574 | 20231117 | 092000 | 689496030 | 3600 | 3595 | 3600 | 3590 | 3547 |
| 575 | 20231117 | 091900 | 676732540 | 3595 | 3590 | 3600 | 3585 | 3582 |
| 576 | 20231117 | 091800 | 663861375 | 3590 | 3590 | 3595 | 3585 | 2789 |
| 577 | 20231117 | 091700 | 653850355 | 3585 | 3565 | 3590 | 3560 | 4376 |
| 578 | 20231117 | 091600 | 638216990 | 3565 | 3570 | 3575 | 3560 | 1762 |
| 579 | 20231117 | 091500 | 631935625 | 3575 | 3590 | 3595 | 3570 | 3551 |
| 580 | 20231117 | 091400 | 619248785 | 3595 | 3585 | 3600 | 3580 | 3506 |
| 581 | 20231117 | 091300 | 606656390 | 3580 | 3595 | 3605 | 3580 | 5164 |
| 582 | 20231117 | 091200 | 588098785 | 3595 | 3605 | 3620 | 3590 | 6703 |
| 583 | 20231117 | 091100 | 563923400 | 3615 | 3515 | 3620 | 3515 | 26441 |
| 584 | 20231117 | 091000 | 469432190 | 3515 | 3510 | 3520 | 3500 | 16837 |
| 585 | 20231117 | 090900 | 410382570 | 3510 | 3520 | 3520 | 3510 | 11172 |
| 586 | 20231117 | 090800 | 371113850 | 3515 | 3525 | 3530 | 3515 | 7775 |
| 587 | 20231117 | 090700 | 343730800 | 3525 | 3530 | 3535 | 3525 | 5078 |
| 588 | 20231117 | 090600 | 325813445 | 3530 | 3550 | 3555 | 3530 | 6955 |
| 589 | 20231117 | 090500 | 301199775 | 3550 | 3545 | 3575 | 3545 | 5215 |
| 590 | 20231117 | 090400 | 282645340 | 3550 | 3530 | 3550 | 3530 | 15119 |
| 591 | 20231117 | 090300 | 229230100 | 3530 | 3560 | 3560 | 3530 | 21135 |
| 592 | 20231117 | 090200 | 154327355 | 3560 | 3580 | 3580 | 3560 | 15491 |
| 593 | 20231117 | 090100 | 98999910 | 3580 | 3595 | 3600 | 3580 | 5613 |
| 594 | 20231117 | 090000 | 78826045 | 3600 | 3605 | 3610 | 3585 | 21778 |