30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 201100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 5601 |
| 3 | 20231116 | 201000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20231116 | 200900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20231116 | 200800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20231116 | 200700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20231116 | 200600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20231116 | 200500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20231116 | 200400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20231116 | 200300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20231116 | 200200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20231116 | 200100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20231116 | 200000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20231116 | 195900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20231116 | 195800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20231116 | 195700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20231116 | 195600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20231116 | 195500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20231116 | 195400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20231116 | 195300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20231116 | 195200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20231116 | 195100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20231116 | 195000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20231116 | 194900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20231116 | 194800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20231116 | 194700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20231116 | 194600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20231116 | 194500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20231116 | 194400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20231116 | 194300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20231116 | 194200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20231116 | 194100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 5601 |
| 33 | 20231116 | 194000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20231116 | 193900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20231116 | 193800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20231116 | 193700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20231116 | 193600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20231116 | 193500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20231116 | 193400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20231116 | 193300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20231116 | 193200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20231116 | 193100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20231116 | 193000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20231116 | 192900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20231116 | 192800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20231116 | 192700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20231116 | 192600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20231116 | 192500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20231116 | 192400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20231116 | 192300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20231116 | 192200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20231116 | 192100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20231116 | 192000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20231116 | 191900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20231116 | 191800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20231116 | 191700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20231116 | 191600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20231116 | 191500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20231116 | 191400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20231116 | 191300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20231116 | 191200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20231116 | 191100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 5601 |
| 63 | 20231116 | 191000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20231116 | 190900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20231116 | 190800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20231116 | 190700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20231116 | 190600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20231116 | 190500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20231116 | 190400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20231116 | 190300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20231116 | 190200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20231116 | 190100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20231116 | 190000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20231116 | 185900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20231116 | 185800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20231116 | 185700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20231116 | 185600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20231116 | 185500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20231116 | 185400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20231116 | 185300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20231116 | 185200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20231116 | 185100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20231116 | 185000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20231116 | 184900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20231116 | 184800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20231116 | 184700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20231116 | 184600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20231116 | 184500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20231116 | 184400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20231116 | 184300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20231116 | 184200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20231116 | 184100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 5601 |
| 93 | 20231116 | 184000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20231116 | 183900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20231116 | 183800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20231116 | 183700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20231116 | 183600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20231116 | 183500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20231116 | 183400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20231116 | 183300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20231116 | 183200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20231116 | 183100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20231116 | 183000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20231116 | 182900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20231116 | 182800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20231116 | 182700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20231116 | 182600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20231116 | 182500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20231116 | 182400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20231116 | 182300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20231116 | 182200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20231116 | 182100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20231116 | 182000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20231116 | 181900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20231116 | 181800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20231116 | 181700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20231116 | 181600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20231116 | 181500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20231116 | 181400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20231116 | 181300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20231116 | 181200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20231116 | 181100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 5601 |
| 123 | 20231116 | 181000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20231116 | 180900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20231116 | 180800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20231116 | 180700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20231116 | 180600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20231116 | 180500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20231116 | 180400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20231116 | 180300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20231116 | 180200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20231116 | 180100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20231116 | 180000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20231116 | 175900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20231116 | 175800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20231116 | 175700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20231116 | 175600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20231116 | 175500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20231116 | 175400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20231116 | 175300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20231116 | 175200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20231116 | 175100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20231116 | 175000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20231116 | 174900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20231116 | 174800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20231116 | 174700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20231116 | 174600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20231116 | 174500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20231116 | 174400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20231116 | 174300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20231116 | 174200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20231116 | 174100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 5601 |
| 153 | 20231116 | 174000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20231116 | 173900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20231116 | 173800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20231116 | 173700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20231116 | 173600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20231116 | 173500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20231116 | 173400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20231116 | 173300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20231116 | 173200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20231116 | 173100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20231116 | 173000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20231116 | 172900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20231116 | 172800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20231116 | 172700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20231116 | 172600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20231116 | 172500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20231116 | 172400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20231116 | 172300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20231116 | 172200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20231116 | 172100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20231116 | 172000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20231116 | 171900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20231116 | 171800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20231116 | 171700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20231116 | 171600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20231116 | 171500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20231116 | 171400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20231116 | 171300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20231116 | 171200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20231116 | 171100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 5601 |
| 183 | 20231116 | 171000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20231116 | 170900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20231116 | 170800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20231116 | 170700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20231116 | 170600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20231116 | 170500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20231116 | 170400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20231116 | 170300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20231116 | 170200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20231116 | 170100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20231116 | 170000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20231116 | 165900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20231116 | 165800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20231116 | 165700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20231116 | 165600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20231116 | 165500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20231116 | 165400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20231116 | 165300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20231116 | 165200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20231116 | 165100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20231116 | 165000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20231116 | 164900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20231116 | 164800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20231116 | 164700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20231116 | 164600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20231116 | 164500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20231116 | 164400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20231116 | 164300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20231116 | 164200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20231116 | 164100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 5601 |
| 213 | 20231116 | 164000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20231116 | 163900 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20231116 | 163800 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20231116 | 163700 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20231116 | 163600 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20231116 | 163500 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20231116 | 163400 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20231116 | 163300 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20231116 | 163200 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20231116 | 163100 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20231116 | 163000 | 2713056055 | 3540 | 3540 | 3540 | 3540 | 5601 |
| 224 | 20231116 | 162900 | 2693228515 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20231116 | 162800 | 2693228515 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20231116 | 162700 | 2693228515 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20231116 | 162600 | 2693228515 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20231116 | 162500 | 2693228515 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20231116 | 162400 | 2693228515 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20231116 | 162300 | 2693228515 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20231116 | 162200 | 2693228515 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20231116 | 162100 | 2693228515 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20231116 | 162000 | 2693228515 | 3540 | 3540 | 3540 | 3540 | 0 |
| 234 | 20231116 | 161900 | 2693228515 | 3540 | 3535 | 3540 | 3535 | 2152 |
| 235 | 20231116 | 161800 | 2685620425 | 3535 | 3535 | 3535 | 3525 | 6161 |
| 236 | 20231116 | 161700 | 2663848845 | 3535 | 3535 | 3535 | 3535 | 77 |
| 237 | 20231116 | 161600 | 2663576650 | 3535 | 3535 | 3535 | 3530 | 2469 |
| 238 | 20231116 | 161500 | 2654860155 | 3535 | 3540 | 3540 | 3530 | 5347 |
| 239 | 20231116 | 161400 | 2635967225 | 3540 | 3540 | 3540 | 3535 | 4532 |
| 240 | 20231116 | 161300 | 2619943330 | 3540 | 3540 | 3545 | 3540 | 1826 |
| 241 | 20231116 | 161200 | 2613478290 | 3540 | 3540 | 3540 | 3535 | 374 |
| 242 | 20231116 | 161100 | 2612154350 | 3540 | 3545 | 3545 | 3540 | 9662 |
| 243 | 20231116 | 161000 | 2577950745 | 3545 | 3545 | 3545 | 3540 | 1763 |
| 244 | 20231116 | 160900 | 2571703410 | 3545 | 3545 | 3545 | 3545 | 252 |
| 245 | 20231116 | 160800 | 2570810070 | 3550 | 3550 | 3550 | 3545 | 2515 |
| 246 | 20231116 | 160700 | 2561894320 | 3550 | 3550 | 3550 | 3550 | 324 |
| 247 | 20231116 | 160600 | 2560744120 | 3545 | 3550 | 3550 | 3545 | 5038 |
| 248 | 20231116 | 160500 | 2542884220 | 3550 | 3550 | 3550 | 3550 | 211 |
| 249 | 20231116 | 160400 | 2542135170 | 3550 | 3545 | 3550 | 3545 | 422 |
| 250 | 20231116 | 160300 | 2540637120 | 3550 | 3550 | 3550 | 3550 | 59 |
| 251 | 20231116 | 160200 | 2540427670 | 3545 | 3550 | 3550 | 3545 | 1211 |
| 252 | 20231116 | 160100 | 2536129670 | 3550 | 3545 | 3550 | 3545 | 1308 |
| 253 | 20231116 | 160000 | 2531492285 | 3545 | 3545 | 3545 | 3540 | 2514 |
| 254 | 20231116 | 155900 | 2522580455 | 3545 | 3545 | 3550 | 3545 | 1463 |
| 255 | 20231116 | 155800 | 2517394115 | 3545 | 3545 | 3545 | 3545 | 26 |
| 256 | 20231116 | 155700 | 2517301945 | 3545 | 3545 | 3550 | 3545 | 497 |
| 257 | 20231116 | 155600 | 2515539525 | 3545 | 3545 | 3550 | 3545 | 1002 |
| 258 | 20231116 | 155500 | 2511987330 | 3550 | 3550 | 3550 | 3545 | 1044 |
| 259 | 20231116 | 155400 | 2508281305 | 3550 | 3545 | 3550 | 3545 | 86 |
| 260 | 20231116 | 155300 | 2507976430 | 3550 | 3545 | 3550 | 3545 | 1035 |
| 261 | 20231116 | 155200 | 2504306970 | 3550 | 3550 | 3550 | 3550 | 16 |
| 262 | 20231116 | 155100 | 2504250170 | 3545 | 3545 | 3545 | 3545 | 10 |
| 263 | 20231116 | 155000 | 2504214720 | 3545 | 3550 | 3550 | 3545 | 711 |
| 264 | 20231116 | 154900 | 2501691170 | 3550 | 3545 | 3550 | 3545 | 785 |
| 265 | 20231116 | 154800 | 2498904995 | 3545 | 3545 | 3550 | 3545 | 4273 |
| 266 | 20231116 | 154700 | 2483757110 | 3550 | 3550 | 3550 | 3550 | 835 |
| 267 | 20231116 | 154600 | 2480792860 | 3545 | 3555 | 3555 | 3545 | 13610 |
| 268 | 20231116 | 154500 | 2432469915 | 3560 | 3560 | 3560 | 3555 | 1141 |
| 269 | 20231116 | 154400 | 2428408155 | 3560 | 3560 | 3560 | 3560 | 61 |
| 270 | 20231116 | 154300 | 2428190995 | 3560 | 3560 | 3560 | 3560 | 1 |
| 271 | 20231116 | 154200 | 2428187435 | 3560 | 3560 | 3560 | 3560 | 688 |
| 272 | 20231116 | 154100 | 2425738155 | 3560 | 3555 | 3560 | 3555 | 1919 |
| 273 | 20231116 | 154000 | 2418910515 | 3555 | 3555 | 3555 | 3555 | 849 |
| 274 | 20231116 | 153900 | 2415892320 | 3555 | 3555 | 3555 | 3550 | 688 |
| 275 | 20231116 | 153800 | 2413446630 | 3555 | 3560 | 3560 | 3555 | 1370 |
| 276 | 20231116 | 153700 | 2408574530 | 3560 | 3560 | 3560 | 3560 | 162 |
| 277 | 20231116 | 153600 | 2407997810 | 3560 | 3560 | 3560 | 3560 | 50 |
| 278 | 20231116 | 153500 | 2407819810 | 3565 | 3555 | 3565 | 3555 | 2825 |
| 279 | 20231116 | 153400 | 2397761555 | 3560 | 3560 | 3560 | 3555 | 39 |
| 280 | 20231116 | 153300 | 2397622865 | 3555 | 3555 | 3555 | 3555 | 2005 |
| 281 | 20231116 | 153200 | 2390495090 | 3560 | 3560 | 3560 | 3560 | 120 |
| 282 | 20231116 | 153100 | 2390067890 | 3560 | 3560 | 3560 | 3555 | 1187 |
| 283 | 20231116 | 153000 | 2385846585 | 3560 | 3555 | 3560 | 3555 | 1205 |
| 284 | 20231116 | 152900 | 2381557890 | 3555 | 3555 | 3555 | 3555 | 601 |
| 285 | 20231116 | 152800 | 2379421335 | 3555 | 3555 | 3560 | 3555 | 2644 |
| 286 | 20231116 | 152700 | 2370021835 | 3555 | 3555 | 3560 | 3555 | 2377 |
| 287 | 20231116 | 152600 | 2361571595 | 3555 | 3565 | 3565 | 3555 | 6472 |
| 288 | 20231116 | 152500 | 2338533205 | 3565 | 3565 | 3565 | 3565 | 2218 |
| 289 | 20231116 | 152400 | 2330626035 | 3565 | 3570 | 3570 | 3565 | 1013 |
| 290 | 20231116 | 152300 | 2327011080 | 3570 | 3570 | 3570 | 3570 | 109 |
| 291 | 20231116 | 152200 | 2326621950 | 3570 | 3570 | 3570 | 3570 | 10 |
| 292 | 20231116 | 152100 | 2326586250 | 3570 | 3575 | 3575 | 3570 | 677 |
| 293 | 20231116 | 152000 | 2324169340 | 3570 | 3570 | 3575 | 3570 | 1626 |
| 294 | 20231116 | 151900 | 2318364515 | 3570 | 3570 | 3570 | 3570 | 0 |
| 295 | 20231116 | 151800 | 2318364515 | 3570 | 3570 | 3570 | 3570 | 5314 |
| 296 | 20231116 | 151700 | 2299393535 | 3570 | 3570 | 3570 | 3565 | 3366 |
| 297 | 20231116 | 151600 | 2287377915 | 3570 | 3565 | 3570 | 3565 | 2054 |
| 298 | 20231116 | 151500 | 2280055285 | 3565 | 3565 | 3565 | 3565 | 1013 |
| 299 | 20231116 | 151400 | 2276443940 | 3565 | 3560 | 3565 | 3560 | 531 |
| 300 | 20231116 | 151300 | 2274553270 | 3560 | 3560 | 3560 | 3560 | 124 |
| 301 | 20231116 | 151200 | 2274111830 | 3560 | 3560 | 3560 | 3555 | 2284 |
| 302 | 20231116 | 151100 | 2265984140 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 303 | 20231116 | 151000 | 2262424140 | 3560 | 3570 | 3570 | 3560 | 303 |
| 304 | 20231116 | 150900 | 2261344955 | 3570 | 3565 | 3570 | 3555 | 1163 |
| 305 | 20231116 | 150800 | 2257210210 | 3555 | 3565 | 3570 | 3555 | 7857 |
| 306 | 20231116 | 150700 | 2229219620 | 3570 | 3570 | 3570 | 3570 | 535 |
| 307 | 20231116 | 150600 | 2227309670 | 3570 | 3575 | 3575 | 3570 | 883 |
| 308 | 20231116 | 150500 | 2224156545 | 3575 | 3575 | 3575 | 3570 | 4965 |
| 309 | 20231116 | 150400 | 2206424065 | 3575 | 3580 | 3580 | 3575 | 391 |
| 310 | 20231116 | 150300 | 2205024895 | 3580 | 3580 | 3580 | 3580 | 46 |
| 311 | 20231116 | 150200 | 2204860215 | 3580 | 3570 | 3580 | 3570 | 3506 |
| 312 | 20231116 | 150100 | 2192335905 | 3575 | 3575 | 3575 | 3570 | 609 |
| 313 | 20231116 | 150000 | 2190161585 | 3575 | 3575 | 3575 | 3575 | 6 |
| 314 | 20231116 | 145900 | 2190140135 | 3575 | 3575 | 3575 | 3570 | 598 |
| 315 | 20231116 | 145800 | 2188002785 | 3575 | 3575 | 3575 | 3570 | 473 |
| 316 | 20231116 | 145700 | 2186312310 | 3575 | 3570 | 3575 | 3570 | 77 |
| 317 | 20231116 | 145600 | 2186037190 | 3575 | 3570 | 3575 | 3570 | 448 |
| 318 | 20231116 | 145500 | 2184437090 | 3575 | 3575 | 3575 | 3575 | 783 |
| 319 | 20231116 | 145400 | 2181637865 | 3580 | 3580 | 3580 | 3570 | 796 |
| 320 | 20231116 | 145300 | 2178796075 | 3570 | 3580 | 3580 | 3570 | 2910 |
| 321 | 20231116 | 145200 | 2168403725 | 3580 | 3585 | 3585 | 3580 | 1160 |
| 322 | 20231116 | 145100 | 2164250900 | 3585 | 3580 | 3585 | 3580 | 596 |
| 323 | 20231116 | 145000 | 2162116715 | 3580 | 3580 | 3585 | 3580 | 663 |
| 324 | 20231116 | 144900 | 2159743025 | 3580 | 3580 | 3580 | 3580 | 181 |
| 325 | 20231116 | 144800 | 2159095045 | 3575 | 3575 | 3575 | 3575 | 2700 |
| 326 | 20231116 | 144700 | 2149442545 | 3575 | 3575 | 3575 | 3575 | 202 |
| 327 | 20231116 | 144600 | 2148720395 | 3575 | 3570 | 3575 | 3570 | 30 |
| 328 | 20231116 | 144500 | 2148613150 | 3565 | 3565 | 3565 | 3565 | 1 |
| 329 | 20231116 | 144400 | 2148609585 | 3565 | 3565 | 3565 | 3565 | 1944 |
| 330 | 20231116 | 144300 | 2141679225 | 3565 | 3565 | 3565 | 3565 | 825 |
| 331 | 20231116 | 144200 | 2138738100 | 3565 | 3565 | 3565 | 3560 | 536 |
| 332 | 20231116 | 144100 | 2136828510 | 3565 | 3565 | 3565 | 3565 | 2033 |
| 333 | 20231116 | 144000 | 2129580865 | 3565 | 3565 | 3565 | 3565 | 118 |
| 334 | 20231116 | 143900 | 2129160195 | 3565 | 3570 | 3570 | 3565 | 1786 |
| 335 | 20231116 | 143800 | 2122792845 | 3570 | 3570 | 3570 | 3570 | 164 |
| 336 | 20231116 | 143700 | 2122207365 | 3575 | 3575 | 3575 | 3575 | 202 |
| 337 | 20231116 | 143600 | 2121485215 | 3575 | 3580 | 3585 | 3575 | 182 |
| 338 | 20231116 | 143500 | 2120834405 | 3580 | 3575 | 3580 | 3575 | 302 |
| 339 | 20231116 | 143400 | 2119754745 | 3570 | 3575 | 3575 | 3570 | 188 |
| 340 | 20231116 | 143300 | 2119083570 | 3565 | 3570 | 3570 | 3565 | 113 |
| 341 | 20231116 | 143200 | 2118680525 | 3570 | 3570 | 3570 | 3565 | 807 |
| 342 | 20231116 | 143100 | 2115799660 | 3575 | 3560 | 3575 | 3560 | 354 |
| 343 | 20231116 | 143000 | 2114539405 | 3555 | 3580 | 3580 | 3550 | 17346 |
| 344 | 20231116 | 142900 | 2052811520 | 3580 | 3580 | 3580 | 3580 | 108 |
| 345 | 20231116 | 142800 | 2052424880 | 3580 | 3580 | 3580 | 3575 | 1104 |
| 346 | 20231116 | 142700 | 2048475060 | 3575 | 3580 | 3580 | 3575 | 1473 |
| 347 | 20231116 | 142600 | 2043208835 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 348 | 20231116 | 142500 | 2039628835 | 3580 | 3590 | 3590 | 3580 | 1117 |
| 349 | 20231116 | 142400 | 2035629510 | 3580 | 3580 | 3580 | 3580 | 903 |
| 350 | 20231116 | 142300 | 2032396770 | 3580 | 3580 | 3580 | 3575 | 2233 |
| 351 | 20231116 | 142200 | 2024403360 | 3580 | 3585 | 3585 | 3580 | 5101 |
| 352 | 20231116 | 142100 | 2006141775 | 3585 | 3580 | 3590 | 3580 | 100 |
| 353 | 20231116 | 142000 | 2005783515 | 3580 | 3585 | 3585 | 3580 | 1958 |
| 354 | 20231116 | 141900 | 1998770000 | 3585 | 3585 | 3585 | 3585 | 727 |
| 355 | 20231116 | 141800 | 1996163705 | 3590 | 3590 | 3590 | 3590 | 252 |
| 356 | 20231116 | 141700 | 1995259025 | 3590 | 3590 | 3590 | 3585 | 508 |
| 357 | 20231116 | 141600 | 1993435375 | 3590 | 3590 | 3590 | 3590 | 99 |
| 358 | 20231116 | 141500 | 1993079965 | 3595 | 3595 | 3595 | 3595 | 1153 |
| 359 | 20231116 | 141400 | 1988934930 | 3590 | 3590 | 3590 | 3590 | 478 |
| 360 | 20231116 | 141300 | 1987218910 | 3585 | 3590 | 3590 | 3585 | 1352 |
| 361 | 20231116 | 141200 | 1982366425 | 3590 | 3590 | 3590 | 3590 | 984 |
| 362 | 20231116 | 141100 | 1978833865 | 3590 | 3590 | 3590 | 3590 | 2393 |
| 363 | 20231116 | 141000 | 1970242995 | 3590 | 3590 | 3590 | 3590 | 718 |
| 364 | 20231116 | 140900 | 1967665375 | 3590 | 3590 | 3590 | 3580 | 2160 |
| 365 | 20231116 | 140800 | 1959911150 | 3590 | 3580 | 3590 | 3580 | 2906 |
| 366 | 20231116 | 140700 | 1949480090 | 3575 | 3580 | 3580 | 3575 | 664 |
| 367 | 20231116 | 140600 | 1947103365 | 3585 | 3580 | 3585 | 3580 | 4638 |
| 368 | 20231116 | 140500 | 1930482750 | 3575 | 3580 | 3580 | 3575 | 277 |
| 369 | 20231116 | 140400 | 1929491435 | 3575 | 3575 | 3575 | 3575 | 143 |
| 370 | 20231116 | 140300 | 1928980210 | 3575 | 3575 | 3575 | 3575 | 1170 |
| 371 | 20231116 | 140200 | 1924797460 | 3580 | 3575 | 3580 | 3575 | 26 |
| 372 | 20231116 | 140100 | 1924704450 | 3575 | 3575 | 3575 | 3575 | 230 |
| 373 | 20231116 | 140000 | 1923882200 | 3575 | 3575 | 3575 | 3575 | 160 |
| 374 | 20231116 | 135900 | 1923310200 | 3575 | 3575 | 3575 | 3575 | 176 |
| 375 | 20231116 | 135800 | 1922681000 | 3575 | 3575 | 3580 | 3575 | 549 |
| 376 | 20231116 | 135700 | 1920718320 | 3585 | 3575 | 3585 | 3575 | 1026 |
| 377 | 20231116 | 135600 | 1917048470 | 3575 | 3575 | 3580 | 3575 | 1505 |
| 378 | 20231116 | 135500 | 1911668065 | 3575 | 3575 | 3575 | 3575 | 142 |
| 379 | 20231116 | 135400 | 1911160415 | 3575 | 3575 | 3575 | 3575 | 1116 |
| 380 | 20231116 | 135300 | 1907170715 | 3575 | 3570 | 3575 | 3570 | 2773 |
| 381 | 20231116 | 135200 | 1897270650 | 3565 | 3560 | 3565 | 3560 | 318 |
| 382 | 20231116 | 135100 | 1896137190 | 3565 | 3565 | 3565 | 3560 | 722 |
| 383 | 20231116 | 135000 | 1893563760 | 3565 | 3570 | 3570 | 3565 | 1581 |
| 384 | 20231116 | 134900 | 1887926995 | 3570 | 3570 | 3570 | 3570 | 114 |
| 385 | 20231116 | 134800 | 1887520015 | 3570 | 3565 | 3570 | 3565 | 40 |
| 386 | 20231116 | 134700 | 1887377410 | 3560 | 3560 | 3570 | 3560 | 1041 |
| 387 | 20231116 | 134600 | 1883670930 | 3560 | 3570 | 3570 | 3560 | 2285 |
| 388 | 20231116 | 134500 | 1875525000 | 3570 | 3570 | 3570 | 3570 | 415 |
| 389 | 20231116 | 134400 | 1874043450 | 3565 | 3570 | 3570 | 3565 | 1440 |
| 390 | 20231116 | 134300 | 1868906235 | 3575 | 3575 | 3575 | 3575 | 206 |
| 391 | 20231116 | 134200 | 1868169785 | 3570 | 3575 | 3575 | 3570 | 390 |
| 392 | 20231116 | 134100 | 1866777435 | 3575 | 3570 | 3575 | 3570 | 1981 |
| 393 | 20231116 | 134000 | 1859704235 | 3570 | 3570 | 3570 | 3565 | 2287 |
| 394 | 20231116 | 133900 | 1851540010 | 3570 | 3575 | 3575 | 3570 | 1394 |
| 395 | 20231116 | 133800 | 1846563340 | 3575 | 3580 | 3580 | 3570 | 4789 |
| 396 | 20231116 | 133700 | 1829457430 | 3575 | 3580 | 3580 | 3575 | 980 |
| 397 | 20231116 | 133600 | 1825952350 | 3580 | 3590 | 3590 | 3580 | 30262 |
| 398 | 20231116 | 133500 | 1717478350 | 3590 | 3590 | 3595 | 3590 | 185 |
| 399 | 20231116 | 133400 | 1716814170 | 3590 | 3590 | 3590 | 3590 | 1225 |
| 400 | 20231116 | 133300 | 1712416420 | 3585 | 3590 | 3590 | 3585 | 4203 |
| 401 | 20231116 | 133200 | 1697348590 | 3590 | 3600 | 3600 | 3590 | 10051 |
| 402 | 20231116 | 133100 | 1661249595 | 3600 | 3605 | 3605 | 3600 | 29 |
| 403 | 20231116 | 133000 | 1661145060 | 3600 | 3600 | 3600 | 3600 | 1142 |
| 404 | 20231116 | 132900 | 1657033860 | 3600 | 3595 | 3600 | 3595 | 685 |
| 405 | 20231116 | 132800 | 1654570785 | 3595 | 3595 | 3595 | 3595 | 0 |
| 406 | 20231116 | 132700 | 1654570785 | 3595 | 3600 | 3600 | 3595 | 814 |
| 407 | 20231116 | 132600 | 1651643635 | 3600 | 3595 | 3605 | 3595 | 590 |
| 408 | 20231116 | 132500 | 1649521085 | 3595 | 3595 | 3595 | 3595 | 0 |
| 409 | 20231116 | 132400 | 1649521085 | 3595 | 3605 | 3605 | 3595 | 2844 |
| 410 | 20231116 | 132300 | 1639289655 | 3605 | 3605 | 3605 | 3600 | 1086 |
| 411 | 20231116 | 132200 | 1635379465 | 3605 | 3605 | 3605 | 3605 | 26 |
| 412 | 20231116 | 132100 | 1635285735 | 3605 | 3605 | 3605 | 3605 | 153 |
| 413 | 20231116 | 132000 | 1634734170 | 3605 | 3600 | 3605 | 3600 | 310 |
| 414 | 20231116 | 131900 | 1633616670 | 3600 | 3600 | 3600 | 3600 | 11 |
| 415 | 20231116 | 131800 | 1633577070 | 3600 | 3600 | 3600 | 3600 | 0 |
| 416 | 20231116 | 131700 | 1633577070 | 3600 | 3600 | 3600 | 3600 | 0 |
| 417 | 20231116 | 131600 | 1633577070 | 3600 | 3605 | 3605 | 3600 | 11 |
| 418 | 20231116 | 131500 | 1633537420 | 3610 | 3605 | 3610 | 3605 | 46 |
| 419 | 20231116 | 131400 | 1633371410 | 3605 | 3605 | 3605 | 3605 | 2 |
| 420 | 20231116 | 131300 | 1633364200 | 3595 | 3600 | 3605 | 3595 | 4092 |
| 421 | 20231116 | 131200 | 1618637955 | 3600 | 3600 | 3600 | 3600 | 10 |
| 422 | 20231116 | 131100 | 1618601955 | 3600 | 3595 | 3600 | 3595 | 478 |
| 423 | 20231116 | 131000 | 1616883540 | 3595 | 3600 | 3600 | 3595 | 1052 |
| 424 | 20231116 | 130900 | 1613097440 | 3605 | 3605 | 3605 | 3605 | 503 |
| 425 | 20231116 | 130800 | 1611284125 | 3605 | 3600 | 3605 | 3600 | 49 |
| 426 | 20231116 | 130700 | 1611107715 | 3600 | 3600 | 3600 | 3600 | 766 |
| 427 | 20231116 | 130600 | 1608350115 | 3600 | 3600 | 3600 | 3600 | 1299 |
| 428 | 20231116 | 130500 | 1603673715 | 3595 | 3600 | 3600 | 3595 | 8 |
| 429 | 20231116 | 130400 | 1603644950 | 3600 | 3600 | 3600 | 3600 | 362 |
| 430 | 20231116 | 130300 | 1602341750 | 3600 | 3600 | 3600 | 3600 | 318 |
| 431 | 20231116 | 130200 | 1601196950 | 3605 | 3610 | 3610 | 3605 | 2647 |
| 432 | 20231116 | 130100 | 1591654415 | 3610 | 3605 | 3610 | 3605 | 535 |
| 433 | 20231116 | 130000 | 1589723240 | 3605 | 3605 | 3605 | 3605 | 2211 |
| 434 | 20231116 | 125900 | 1581752585 | 3605 | 3610 | 3610 | 3605 | 120 |
| 435 | 20231116 | 125800 | 1581319485 | 3605 | 3605 | 3610 | 3605 | 352 |
| 436 | 20231116 | 125700 | 1580050040 | 3605 | 3600 | 3605 | 3600 | 1347 |
| 437 | 20231116 | 125600 | 1575200475 | 3600 | 3600 | 3600 | 3600 | 500 |
| 438 | 20231116 | 125500 | 1573400475 | 3600 | 3605 | 3605 | 3600 | 235 |
| 439 | 20231116 | 125400 | 1572554350 | 3600 | 3600 | 3600 | 3600 | 67 |
| 440 | 20231116 | 125300 | 1572313150 | 3600 | 3600 | 3600 | 3600 | 1196 |
| 441 | 20231116 | 125200 | 1568007550 | 3595 | 3595 | 3595 | 3595 | 66 |
| 442 | 20231116 | 125100 | 1567770280 | 3595 | 3595 | 3595 | 3595 | 520 |
| 443 | 20231116 | 125000 | 1565900880 | 3595 | 3590 | 3595 | 3590 | 2334 |
| 444 | 20231116 | 124900 | 1557510950 | 3595 | 3590 | 3595 | 3590 | 230 |
| 445 | 20231116 | 124800 | 1556684480 | 3595 | 3595 | 3595 | 3595 | 652 |
| 446 | 20231116 | 124700 | 1554340540 | 3595 | 3595 | 3595 | 3595 | 415 |
| 447 | 20231116 | 124600 | 1552848615 | 3595 | 3595 | 3595 | 3590 | 137 |
| 448 | 20231116 | 124500 | 1552356105 | 3590 | 3590 | 3595 | 3590 | 3221 |
| 449 | 20231116 | 124400 | 1540784305 | 3595 | 3600 | 3600 | 3595 | 1494 |
| 450 | 20231116 | 124300 | 1535408280 | 3595 | 3600 | 3600 | 3590 | 1695 |
| 451 | 20231116 | 124200 | 1529317015 | 3600 | 3610 | 3610 | 3595 | 7138 |
| 452 | 20231116 | 124100 | 1503639220 | 3610 | 3610 | 3610 | 3610 | 4 |
| 453 | 20231116 | 124000 | 1503624780 | 3610 | 3610 | 3610 | 3610 | 5 |
| 454 | 20231116 | 123900 | 1503606730 | 3610 | 3600 | 3610 | 3595 | 309 |
| 455 | 20231116 | 123800 | 1502493835 | 3595 | 3605 | 3605 | 3595 | 601 |
| 456 | 20231116 | 123700 | 1500330295 | 3605 | 3610 | 3610 | 3605 | 108 |
| 457 | 20231116 | 123600 | 1499940440 | 3610 | 3610 | 3610 | 3610 | 100 |
| 458 | 20231116 | 123500 | 1499579440 | 3610 | 3610 | 3610 | 3610 | 411 |
| 459 | 20231116 | 123400 | 1498095730 | 3610 | 3625 | 3625 | 3610 | 7 |
| 460 | 20231116 | 123300 | 1498070385 | 3630 | 3600 | 3630 | 3595 | 4328 |
| 461 | 20231116 | 123200 | 1482485190 | 3600 | 3605 | 3610 | 3600 | 2986 |
| 462 | 20231116 | 123100 | 1471725190 | 3605 | 3615 | 3615 | 3605 | 900 |
| 463 | 20231116 | 123000 | 1468475095 | 3610 | 3610 | 3615 | 3605 | 1513 |
| 464 | 20231116 | 122900 | 1463017555 | 3615 | 3615 | 3615 | 3605 | 3803 |
| 465 | 20231116 | 122800 | 1449293690 | 3615 | 3610 | 3620 | 3610 | 73 |
| 466 | 20231116 | 122700 | 1449029890 | 3610 | 3610 | 3615 | 3610 | 2058 |
| 467 | 20231116 | 122600 | 1441598010 | 3610 | 3615 | 3615 | 3610 | 2207 |
| 468 | 20231116 | 122500 | 1433625025 | 3615 | 3615 | 3615 | 3615 | 124 |
| 469 | 20231116 | 122400 | 1433176765 | 3615 | 3615 | 3615 | 3615 | 561 |
| 470 | 20231116 | 122300 | 1431148750 | 3615 | 3615 | 3615 | 3615 | 1137 |
| 471 | 20231116 | 122200 | 1427038495 | 3620 | 3625 | 3625 | 3620 | 3301 |
| 472 | 20231116 | 122100 | 1415088650 | 3625 | 3625 | 3625 | 3620 | 1106 |
| 473 | 20231116 | 122000 | 1411079420 | 3625 | 3625 | 3625 | 3625 | 123 |
| 474 | 20231116 | 121900 | 1410633545 | 3625 | 3625 | 3630 | 3625 | 606 |
| 475 | 20231116 | 121800 | 1408436790 | 3620 | 3620 | 3620 | 3620 | 3 |
| 476 | 20231116 | 121700 | 1408425930 | 3625 | 3620 | 3625 | 3620 | 1110 |
| 477 | 20231116 | 121600 | 1404402730 | 3625 | 3625 | 3625 | 3625 | 1 |
| 478 | 20231116 | 121500 | 1404399105 | 3625 | 3625 | 3625 | 3625 | 142 |
| 479 | 20231116 | 121400 | 1403884355 | 3630 | 3625 | 3630 | 3625 | 237 |
| 480 | 20231116 | 121300 | 1403025220 | 3620 | 3620 | 3625 | 3620 | 668 |
| 481 | 20231116 | 121200 | 1400607055 | 3620 | 3620 | 3625 | 3620 | 435 |
| 482 | 20231116 | 121100 | 1399031740 | 3620 | 3625 | 3625 | 3620 | 1225 |
| 483 | 20231116 | 121000 | 1394593500 | 3625 | 3630 | 3630 | 3625 | 1105 |
| 484 | 20231116 | 120900 | 1390587865 | 3630 | 3630 | 3630 | 3630 | 95 |
| 485 | 20231116 | 120800 | 1390243015 | 3630 | 3630 | 3630 | 3625 | 206 |
| 486 | 20231116 | 120700 | 1389495985 | 3630 | 3630 | 3630 | 3630 | 122 |
| 487 | 20231116 | 120600 | 1389053125 | 3630 | 3635 | 3635 | 3630 | 6947 |
| 488 | 20231116 | 120500 | 1363834975 | 3635 | 3640 | 3640 | 3635 | 321 |
| 489 | 20231116 | 120400 | 1362668120 | 3635 | 3640 | 3640 | 3635 | 287 |
| 490 | 20231116 | 120300 | 1361624870 | 3635 | 3635 | 3635 | 3635 | 450 |
| 491 | 20231116 | 120200 | 1359989120 | 3635 | 3635 | 3635 | 3635 | 118 |
| 492 | 20231116 | 120100 | 1359560190 | 3635 | 3635 | 3635 | 3635 | 871 |
| 493 | 20231116 | 120000 | 1356394105 | 3635 | 3635 | 3635 | 3635 | 417 |
| 494 | 20231116 | 115900 | 1354878310 | 3635 | 3640 | 3640 | 3635 | 642 |
| 495 | 20231116 | 115800 | 1352543635 | 3640 | 3640 | 3640 | 3640 | 5 |
| 496 | 20231116 | 115700 | 1352525435 | 3640 | 3640 | 3645 | 3640 | 100 |
| 497 | 20231116 | 115600 | 1352161430 | 3645 | 3640 | 3645 | 3640 | 111 |
| 498 | 20231116 | 115500 | 1351757085 | 3640 | 3640 | 3640 | 3635 | 61 |
| 499 | 20231116 | 115400 | 1351535265 | 3640 | 3640 | 3645 | 3640 | 5028 |
| 500 | 20231116 | 115300 | 1333233340 | 3640 | 3640 | 3640 | 3640 | 13 |
| 501 | 20231116 | 115200 | 1333186020 | 3640 | 3640 | 3640 | 3635 | 890 |
| 502 | 20231116 | 115100 | 1329946570 | 3640 | 3635 | 3640 | 3635 | 196 |
| 503 | 20231116 | 115000 | 1329233690 | 3635 | 3640 | 3640 | 3635 | 153 |
| 504 | 20231116 | 114900 | 1328676985 | 3640 | 3635 | 3640 | 3635 | 900 |
| 505 | 20231116 | 114800 | 1325403985 | 3635 | 3640 | 3640 | 3635 | 255 |
| 506 | 20231116 | 114700 | 1324477035 | 3635 | 3640 | 3640 | 3635 | 125 |
| 507 | 20231116 | 114600 | 1324022045 | 3635 | 3640 | 3640 | 3635 | 925 |
| 508 | 20231116 | 114500 | 1320655275 | 3640 | 3640 | 3640 | 3635 | 1196 |
| 509 | 20231116 | 114400 | 1316303355 | 3640 | 3640 | 3640 | 3640 | 134 |
| 510 | 20231116 | 114300 | 1315815595 | 3635 | 3635 | 3640 | 3635 | 298 |
| 511 | 20231116 | 114200 | 1314731315 | 3635 | 3635 | 3635 | 3625 | 917 |
| 512 | 20231116 | 114100 | 1311403635 | 3635 | 3630 | 3635 | 3630 | 91 |
| 513 | 20231116 | 114000 | 1311073270 | 3625 | 3630 | 3630 | 3625 | 1120 |
| 514 | 20231116 | 113900 | 1307007675 | 3635 | 3630 | 3635 | 3630 | 1082 |
| 515 | 20231116 | 113800 | 1303078580 | 3630 | 3640 | 3640 | 3630 | 1964 |
| 516 | 20231116 | 113700 | 1295938200 | 3635 | 3640 | 3645 | 3635 | 38 |
| 517 | 20231116 | 113600 | 1295799815 | 3640 | 3640 | 3645 | 3635 | 1841 |
| 518 | 20231116 | 113500 | 1289098680 | 3640 | 3640 | 3640 | 3640 | 5888 |
| 519 | 20231116 | 113400 | 1267666360 | 3640 | 3640 | 3640 | 3640 | 1195 |
| 520 | 20231116 | 113300 | 1263316560 | 3635 | 3635 | 3635 | 3635 | 146 |
| 521 | 20231116 | 113200 | 1262785850 | 3635 | 3635 | 3635 | 3635 | 1185 |
| 522 | 20231116 | 113100 | 1258478375 | 3635 | 3630 | 3635 | 3630 | 310 |
| 523 | 20231116 | 113000 | 1257351555 | 3630 | 3635 | 3635 | 3630 | 13 |
| 524 | 20231116 | 112900 | 1257304335 | 3635 | 3635 | 3635 | 3635 | 139 |
| 525 | 20231116 | 112800 | 1256799070 | 3635 | 3640 | 3640 | 3635 | 47 |
| 526 | 20231116 | 112700 | 1256628200 | 3640 | 3640 | 3640 | 3630 | 1767 |
| 527 | 20231116 | 112600 | 1250196810 | 3640 | 3645 | 3645 | 3635 | 122 |
| 528 | 20231116 | 112500 | 1249752720 | 3625 | 3640 | 3640 | 3625 | 3492 |
| 529 | 20231116 | 112400 | 1237070010 | 3640 | 3645 | 3645 | 3640 | 275 |
| 530 | 20231116 | 112300 | 1236068985 | 3645 | 3650 | 3650 | 3645 | 2882 |
| 531 | 20231116 | 112200 | 1225563595 | 3650 | 3650 | 3650 | 3650 | 842 |
| 532 | 20231116 | 112100 | 1222490295 | 3645 | 3650 | 3655 | 3645 | 10217 |
| 533 | 20231116 | 112000 | 1185199915 | 3650 | 3645 | 3650 | 3640 | 2164 |
| 534 | 20231116 | 111900 | 1177308035 | 3645 | 3640 | 3645 | 3640 | 3519 |
| 535 | 20231116 | 111800 | 1164482170 | 3645 | 3640 | 3645 | 3640 | 114 |
| 536 | 20231116 | 111700 | 1164067205 | 3640 | 3645 | 3645 | 3640 | 1248 |
| 537 | 20231116 | 111600 | 1159519610 | 3645 | 3650 | 3650 | 3645 | 1527 |
| 538 | 20231116 | 111500 | 1153952525 | 3645 | 3645 | 3645 | 3635 | 3038 |
| 539 | 20231116 | 111400 | 1142882510 | 3645 | 3645 | 3650 | 3640 | 3674 |
| 540 | 20231116 | 111300 | 1129486380 | 3645 | 3630 | 3645 | 3625 | 19512 |
| 541 | 20231116 | 111200 | 1058509060 | 3630 | 3630 | 3630 | 3625 | 1084 |
| 542 | 20231116 | 111100 | 1054576350 | 3630 | 3620 | 3630 | 3620 | 4533 |
| 543 | 20231116 | 111000 | 1038140130 | 3610 | 3620 | 3620 | 3610 | 2525 |
| 544 | 20231116 | 110900 | 1029015865 | 3615 | 3615 | 3615 | 3595 | 3659 |
| 545 | 20231116 | 110800 | 1015841960 | 3590 | 3620 | 3620 | 3585 | 24657 |
| 546 | 20231116 | 110700 | 927251390 | 3620 | 3615 | 3620 | 3615 | 266 |
| 547 | 20231116 | 110600 | 926289750 | 3610 | 3615 | 3620 | 3610 | 2610 |
| 548 | 20231116 | 110500 | 916860965 | 3615 | 3610 | 3620 | 3610 | 2411 |
| 549 | 20231116 | 110400 | 908150435 | 3615 | 3615 | 3615 | 3610 | 72 |
| 550 | 20231116 | 110300 | 907890205 | 3615 | 3620 | 3625 | 3615 | 398 |
| 551 | 20231116 | 110200 | 906449465 | 3615 | 3625 | 3630 | 3615 | 12519 |
| 552 | 20231116 | 110100 | 861150180 | 3630 | 3630 | 3635 | 3630 | 3226 |
| 553 | 20231116 | 110000 | 849439190 | 3630 | 3625 | 3630 | 3625 | 320 |
| 554 | 20231116 | 105900 | 848277985 | 3625 | 3625 | 3625 | 3625 | 1528 |
| 555 | 20231116 | 105800 | 842738985 | 3625 | 3620 | 3625 | 3620 | 485 |
| 556 | 20231116 | 105700 | 840980865 | 3620 | 3625 | 3625 | 3620 | 989 |
| 557 | 20231116 | 105600 | 837398550 | 3625 | 3630 | 3630 | 3625 | 1283 |
| 558 | 20231116 | 105500 | 832746260 | 3630 | 3635 | 3635 | 3630 | 3116 |
| 559 | 20231116 | 105400 | 821432785 | 3630 | 3630 | 3635 | 3630 | 770 |
| 560 | 20231116 | 105300 | 818637060 | 3630 | 3625 | 3630 | 3625 | 2417 |
| 561 | 20231116 | 105200 | 809871230 | 3625 | 3630 | 3630 | 3620 | 3609 |
| 562 | 20231116 | 105100 | 796787585 | 3630 | 3630 | 3635 | 3625 | 2977 |
| 563 | 20231116 | 105000 | 785978785 | 3640 | 3625 | 3640 | 3625 | 3443 |
| 564 | 20231116 | 104900 | 773471110 | 3625 | 3625 | 3625 | 3625 | 1310 |
| 565 | 20231116 | 104800 | 768722360 | 3635 | 3625 | 3635 | 3625 | 2633 |
| 566 | 20231116 | 104700 | 759165495 | 3625 | 3630 | 3630 | 3625 | 2146 |
| 567 | 20231116 | 104600 | 751385280 | 3625 | 3620 | 3625 | 3615 | 2818 |
| 568 | 20231116 | 104500 | 741178880 | 3625 | 3610 | 3625 | 3610 | 863 |
| 569 | 20231116 | 104400 | 738058625 | 3615 | 3615 | 3615 | 3610 | 945 |
| 570 | 20231116 | 104300 | 734644260 | 3615 | 3620 | 3620 | 3615 | 1034 |
| 571 | 20231116 | 104200 | 730901185 | 3620 | 3620 | 3620 | 3605 | 2997 |
| 572 | 20231116 | 104100 | 720054745 | 3615 | 3625 | 3625 | 3615 | 1203 |
| 573 | 20231116 | 104000 | 715697165 | 3625 | 3610 | 3625 | 3610 | 3636 |
| 574 | 20231116 | 103900 | 702559335 | 3610 | 3620 | 3625 | 3610 | 6161 |
| 575 | 20231116 | 103800 | 680285085 | 3620 | 3630 | 3630 | 3615 | 3044 |
| 576 | 20231116 | 103700 | 669248080 | 3625 | 3625 | 3625 | 3615 | 2854 |
| 577 | 20231116 | 103600 | 658917320 | 3625 | 3615 | 3635 | 3615 | 8140 |
| 578 | 20231116 | 103500 | 629384255 | 3615 | 3625 | 3625 | 3615 | 3909 |
| 579 | 20231116 | 103400 | 615250335 | 3625 | 3630 | 3630 | 3610 | 6243 |
| 580 | 20231116 | 103300 | 592670300 | 3630 | 3635 | 3635 | 3625 | 2713 |
| 581 | 20231116 | 103200 | 582822175 | 3630 | 3625 | 3635 | 3625 | 1724 |
| 582 | 20231116 | 103100 | 576564105 | 3635 | 3635 | 3635 | 3630 | 1167 |
| 583 | 20231116 | 103000 | 572322070 | 3630 | 3630 | 3640 | 3630 | 7317 |
| 584 | 20231116 | 102900 | 545728920 | 3640 | 3650 | 3650 | 3625 | 3970 |
| 585 | 20231116 | 102800 | 531270670 | 3650 | 3640 | 3650 | 3620 | 13205 |
| 586 | 20231116 | 102700 | 483247535 | 3640 | 3640 | 3640 | 3630 | 2916 |
| 587 | 20231116 | 102600 | 472638890 | 3640 | 3630 | 3645 | 3625 | 12609 |
| 588 | 20231116 | 102500 | 426805545 | 3625 | 3615 | 3625 | 3615 | 2832 |
| 589 | 20231116 | 102400 | 416541565 | 3620 | 3620 | 3625 | 3615 | 3833 |
| 590 | 20231116 | 102300 | 402660255 | 3620 | 3625 | 3625 | 3615 | 1178 |
| 591 | 20231116 | 102200 | 398398790 | 3620 | 3605 | 3625 | 3605 | 13376 |
| 592 | 20231116 | 102100 | 350065535 | 3605 | 3595 | 3605 | 3585 | 802 |
| 593 | 20231116 | 102000 | 347183975 | 3600 | 3600 | 3600 | 3590 | 763 |
| 594 | 20231116 | 101900 | 344441680 | 3600 | 3595 | 3610 | 3585 | 5215 |
| 595 | 20231116 | 101800 | 325661570 | 3580 | 3590 | 3590 | 3580 | 2188 |
| 596 | 20231116 | 101700 | 317817405 | 3595 | 3585 | 3595 | 3585 | 621 |
| 597 | 20231116 | 101600 | 315588260 | 3590 | 3600 | 3610 | 3590 | 4865 |
| 598 | 20231116 | 101500 | 298088610 | 3600 | 3575 | 3600 | 3575 | 3998 |
| 599 | 20231116 | 101400 | 283745890 | 3575 | 3585 | 3585 | 3570 | 1110 |
| 600 | 20231116 | 101300 | 279778365 | 3590 | 3585 | 3590 | 3560 | 1617 |
| 601 | 20231116 | 101200 | 273979945 | 3590 | 3550 | 3590 | 3550 | 4513 |
| 602 | 20231116 | 101100 | 257884750 | 3550 | 3545 | 3565 | 3545 | 1267 |
| 603 | 20231116 | 101000 | 253391350 | 3545 | 3550 | 3555 | 3540 | 5616 |
| 604 | 20231116 | 100900 | 233459050 | 3555 | 3555 | 3570 | 3550 | 1940 |
| 605 | 20231116 | 100800 | 226560560 | 3550 | 3575 | 3575 | 3550 | 1874 |
| 606 | 20231116 | 100700 | 219894530 | 3575 | 3575 | 3580 | 3555 | 3344 |
| 607 | 20231116 | 100600 | 207959165 | 3575 | 3600 | 3610 | 3575 | 2538 |
| 608 | 20231116 | 100500 | 198850855 | 3600 | 3575 | 3610 | 3575 | 4349 |
| 609 | 20231116 | 100400 | 183245105 | 3575 | 3540 | 3575 | 3505 | 15541 |
| 610 | 20231116 | 100300 | 128273820 | 3540 | 3565 | 3565 | 3530 | 10617 |
| 611 | 20231116 | 100200 | 90692850 | 3565 | 3545 | 3575 | 3500 | 3339 |
| 612 | 20231116 | 100100 | 78914915 | 3550 | 3590 | 3590 | 3510 | 17465 |
| 613 | 20231116 | 100000 | 16559465 | 3590 | 3605 | 3605 | 3590 | 4596 |