29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 1458 |
| 3 | 20231116 | 194300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20231116 | 194200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20231116 | 194100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20231116 | 194000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20231116 | 193900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20231116 | 193800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20231116 | 193700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20231116 | 193600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20231116 | 193500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20231116 | 193400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20231116 | 193300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20231116 | 193200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20231116 | 193100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20231116 | 193000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20231116 | 192900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20231116 | 192800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20231116 | 192700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20231116 | 192600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20231116 | 192500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20231116 | 192400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20231116 | 192300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20231116 | 192200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20231116 | 192100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20231116 | 192000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20231116 | 191900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20231116 | 191800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20231116 | 191700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20231116 | 191600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20231116 | 191500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20231116 | 191400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 1458 |
| 33 | 20231116 | 191300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20231116 | 191200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20231116 | 191100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20231116 | 191000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20231116 | 190900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20231116 | 190800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20231116 | 190700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20231116 | 190600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20231116 | 190500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20231116 | 190400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20231116 | 190300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20231116 | 190200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20231116 | 190100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20231116 | 190000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20231116 | 185900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20231116 | 185800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20231116 | 185700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20231116 | 185600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20231116 | 185500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20231116 | 185400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20231116 | 185300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20231116 | 185200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20231116 | 185100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20231116 | 185000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20231116 | 184900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20231116 | 184800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20231116 | 184700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20231116 | 184600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20231116 | 184500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20231116 | 184400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 1458 |
| 63 | 20231116 | 184300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20231116 | 184200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20231116 | 184100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20231116 | 184000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20231116 | 183900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20231116 | 183800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20231116 | 183700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20231116 | 183600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20231116 | 183500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20231116 | 183400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20231116 | 183300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20231116 | 183200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20231116 | 183100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20231116 | 183000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20231116 | 182900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20231116 | 182800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20231116 | 182700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20231116 | 182600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20231116 | 182500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20231116 | 182400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20231116 | 182300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20231116 | 182200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20231116 | 182100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20231116 | 182000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20231116 | 181900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20231116 | 181800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20231116 | 181700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20231116 | 181600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20231116 | 181500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20231116 | 181400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 1458 |
| 93 | 20231116 | 181300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20231116 | 181200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20231116 | 181100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20231116 | 181000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20231116 | 180900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20231116 | 180800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20231116 | 180700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20231116 | 180600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20231116 | 180500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20231116 | 180400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20231116 | 180300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20231116 | 180200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20231116 | 180100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20231116 | 180000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20231116 | 175900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20231116 | 175800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20231116 | 175700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20231116 | 175600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20231116 | 175500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20231116 | 175400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20231116 | 175300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20231116 | 175200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20231116 | 175100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20231116 | 175000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20231116 | 174900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20231116 | 174800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20231116 | 174700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20231116 | 174600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20231116 | 174500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20231116 | 174400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 1458 |
| 123 | 20231116 | 174300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20231116 | 174200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20231116 | 174100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20231116 | 174000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20231116 | 173900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20231116 | 173800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20231116 | 173700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20231116 | 173600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20231116 | 173500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20231116 | 173400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20231116 | 173300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20231116 | 173200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20231116 | 173100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20231116 | 173000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20231116 | 172900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20231116 | 172800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20231116 | 172700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20231116 | 172600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20231116 | 172500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20231116 | 172400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20231116 | 172300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20231116 | 172200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20231116 | 172100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20231116 | 172000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20231116 | 171900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20231116 | 171800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20231116 | 171700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20231116 | 171600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20231116 | 171500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20231116 | 171400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 1458 |
| 153 | 20231116 | 171300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20231116 | 171200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20231116 | 171100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20231116 | 171000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20231116 | 170900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20231116 | 170800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20231116 | 170700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20231116 | 170600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20231116 | 170500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20231116 | 170400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20231116 | 170300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20231116 | 170200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20231116 | 170100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20231116 | 170000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20231116 | 165900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20231116 | 165800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20231116 | 165700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20231116 | 165600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20231116 | 165500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20231116 | 165400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20231116 | 165300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20231116 | 165200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20231116 | 165100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20231116 | 165000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20231116 | 164900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20231116 | 164800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20231116 | 164700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20231116 | 164600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20231116 | 164500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20231116 | 164400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 1458 |
| 183 | 20231116 | 164300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20231116 | 164200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 185 | 20231116 | 164100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20231116 | 164000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20231116 | 163900 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20231116 | 163800 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20231116 | 163700 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20231116 | 163600 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20231116 | 163500 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20231116 | 163400 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20231116 | 163300 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20231116 | 163200 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20231116 | 163100 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20231116 | 163000 | 1617128755 | 4370 | 4370 | 4370 | 4370 | 1458 |
| 197 | 20231116 | 162900 | 1610757295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 198 | 20231116 | 162800 | 1610757295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 199 | 20231116 | 162700 | 1610757295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 200 | 20231116 | 162600 | 1610757295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 201 | 20231116 | 162500 | 1610757295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 202 | 20231116 | 162400 | 1610757295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 203 | 20231116 | 162300 | 1610757295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 204 | 20231116 | 162200 | 1610757295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 205 | 20231116 | 162100 | 1610757295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 206 | 20231116 | 162000 | 1610757295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 207 | 20231116 | 161900 | 1610757295 | 4370 | 4360 | 4370 | 4355 | 1287 |
| 208 | 20231116 | 161800 | 1605143940 | 4360 | 4360 | 4360 | 4360 | 825 |
| 209 | 20231116 | 161700 | 1601546940 | 4360 | 4360 | 4360 | 4355 | 546 |
| 210 | 20231116 | 161600 | 1599166390 | 4355 | 4360 | 4360 | 4355 | 5413 |
| 211 | 20231116 | 161500 | 1575592515 | 4360 | 4360 | 4360 | 4360 | 3427 |
| 212 | 20231116 | 161400 | 1560650795 | 4360 | 4360 | 4360 | 4360 | 1568 |
| 213 | 20231116 | 161300 | 1553814315 | 4360 | 4365 | 4370 | 4360 | 6252 |
| 214 | 20231116 | 161200 | 1526524340 | 4365 | 4370 | 4370 | 4365 | 548 |
| 215 | 20231116 | 161100 | 1524130740 | 4365 | 4365 | 4365 | 4365 | 100 |
| 216 | 20231116 | 161000 | 1523694240 | 4365 | 4365 | 4365 | 4365 | 510 |
| 217 | 20231116 | 160900 | 1521468090 | 4365 | 4365 | 4365 | 4365 | 40 |
| 218 | 20231116 | 160800 | 1521293490 | 4370 | 4370 | 4370 | 4370 | 101 |
| 219 | 20231116 | 160700 | 1520852120 | 4370 | 4370 | 4370 | 4365 | 474 |
| 220 | 20231116 | 160600 | 1518782940 | 4370 | 4370 | 4370 | 4365 | 261 |
| 221 | 20231116 | 160500 | 1517642870 | 4365 | 4365 | 4370 | 4365 | 68 |
| 222 | 20231116 | 160400 | 1517345995 | 4365 | 4365 | 4365 | 4365 | 0 |
| 223 | 20231116 | 160300 | 1517345995 | 4365 | 4370 | 4370 | 4365 | 204 |
| 224 | 20231116 | 160200 | 1516455085 | 4370 | 4370 | 4370 | 4370 | 79 |
| 225 | 20231116 | 160100 | 1516109855 | 4370 | 4365 | 4370 | 4365 | 800 |
| 226 | 20231116 | 160000 | 1512616855 | 4365 | 4365 | 4365 | 4365 | 0 |
| 227 | 20231116 | 155900 | 1512616855 | 4365 | 4365 | 4365 | 4360 | 728 |
| 228 | 20231116 | 155800 | 1509441015 | 4365 | 4365 | 4365 | 4360 | 146 |
| 229 | 20231116 | 155700 | 1508803730 | 4365 | 4365 | 4365 | 4365 | 169 |
| 230 | 20231116 | 155600 | 1508066045 | 4365 | 4365 | 4370 | 4365 | 859 |
| 231 | 20231116 | 155500 | 1504316495 | 4370 | 4370 | 4370 | 4370 | 100 |
| 232 | 20231116 | 155400 | 1503879495 | 4370 | 4370 | 4370 | 4370 | 151 |
| 233 | 20231116 | 155300 | 1503219625 | 4370 | 4370 | 4370 | 4370 | 25 |
| 234 | 20231116 | 155200 | 1503110375 | 4370 | 4370 | 4370 | 4365 | 8597 |
| 235 | 20231116 | 155100 | 1465559855 | 4385 | 4385 | 4385 | 4370 | 3 |
| 236 | 20231116 | 155000 | 1465546715 | 4370 | 4375 | 4385 | 4370 | 4525 |
| 237 | 20231116 | 154900 | 1445762305 | 4375 | 4375 | 4375 | 4375 | 118 |
| 238 | 20231116 | 154800 | 1445246055 | 4375 | 4375 | 4375 | 4370 | 36 |
| 239 | 20231116 | 154700 | 1445088580 | 4370 | 4380 | 4380 | 4370 | 3471 |
| 240 | 20231116 | 154600 | 1429901880 | 4375 | 4375 | 4375 | 4375 | 0 |
| 241 | 20231116 | 154500 | 1429901880 | 4375 | 4390 | 4390 | 4375 | 260 |
| 242 | 20231116 | 154400 | 1428763430 | 4390 | 4385 | 4390 | 4375 | 25 |
| 243 | 20231116 | 154300 | 1428653755 | 4390 | 4385 | 4390 | 4375 | 50 |
| 244 | 20231116 | 154200 | 1428434510 | 4385 | 4380 | 4385 | 4380 | 36 |
| 245 | 20231116 | 154100 | 1428276720 | 4375 | 4380 | 4380 | 4375 | 430 |
| 246 | 20231116 | 154000 | 1426393820 | 4380 | 4375 | 4380 | 4375 | 152 |
| 247 | 20231116 | 153900 | 1425728810 | 4380 | 4375 | 4380 | 4375 | 3 |
| 248 | 20231116 | 153800 | 1425715680 | 4375 | 4375 | 4380 | 4375 | 12 |
| 249 | 20231116 | 153700 | 1425663155 | 4375 | 4375 | 4375 | 4375 | 38 |
| 250 | 20231116 | 153600 | 1425496905 | 4375 | 4375 | 4375 | 4375 | 1 |
| 251 | 20231116 | 153500 | 1425492530 | 4375 | 4375 | 4375 | 4375 | 2 |
| 252 | 20231116 | 153400 | 1425483780 | 4380 | 4375 | 4380 | 4375 | 312 |
| 253 | 20231116 | 153300 | 1424118010 | 4375 | 4380 | 4380 | 4375 | 7 |
| 254 | 20231116 | 153200 | 1424087360 | 4375 | 4375 | 4375 | 4370 | 376 |
| 255 | 20231116 | 153100 | 1422442365 | 4370 | 4370 | 4375 | 4370 | 29 |
| 256 | 20231116 | 153000 | 1422315505 | 4370 | 4375 | 4375 | 4370 | 12 |
| 257 | 20231116 | 152900 | 1422263015 | 4375 | 4370 | 4375 | 4370 | 247 |
| 258 | 20231116 | 152800 | 1421183000 | 4370 | 4370 | 4375 | 4370 | 83 |
| 259 | 20231116 | 152700 | 1420819935 | 4370 | 4370 | 4375 | 4370 | 753 |
| 260 | 20231116 | 152600 | 1417529260 | 4375 | 4370 | 4375 | 4370 | 4 |
| 261 | 20231116 | 152500 | 1417511770 | 4375 | 4370 | 4375 | 4370 | 33 |
| 262 | 20231116 | 152400 | 1417367405 | 4375 | 4375 | 4375 | 4370 | 138 |
| 263 | 20231116 | 152300 | 1416763665 | 4375 | 4370 | 4375 | 4370 | 520 |
| 264 | 20231116 | 152200 | 1414491255 | 4370 | 4375 | 4375 | 4370 | 1171 |
| 265 | 20231116 | 152100 | 1409373130 | 4375 | 4370 | 4375 | 4370 | 4293 |
| 266 | 20231116 | 152000 | 1390611575 | 4370 | 4370 | 4370 | 4365 | 679 |
| 267 | 20231116 | 151900 | 1387646865 | 4365 | 4365 | 4370 | 4365 | 1201 |
| 268 | 20231116 | 151800 | 1382398520 | 4370 | 4375 | 4375 | 4370 | 8876 |
| 269 | 20231116 | 151700 | 1343601075 | 4375 | 4375 | 4375 | 4375 | 403 |
| 270 | 20231116 | 151600 | 1341837950 | 4380 | 4380 | 4380 | 4375 | 1069 |
| 271 | 20231116 | 151500 | 1337158565 | 4375 | 4375 | 4385 | 4375 | 1868 |
| 272 | 20231116 | 151400 | 1328977585 | 4380 | 4380 | 4380 | 4375 | 248 |
| 273 | 20231116 | 151300 | 1327891600 | 4375 | 4380 | 4380 | 4375 | 31 |
| 274 | 20231116 | 151200 | 1327755900 | 4385 | 4375 | 4390 | 4375 | 5 |
| 275 | 20231116 | 151100 | 1327733985 | 4380 | 4380 | 4380 | 4380 | 597 |
| 276 | 20231116 | 151000 | 1325119125 | 4380 | 4390 | 4390 | 4380 | 15 |
| 277 | 20231116 | 150900 | 1325053405 | 4380 | 4380 | 4380 | 4380 | 3423 |
| 278 | 20231116 | 150800 | 1310060665 | 4380 | 4385 | 4385 | 4380 | 1027 |
| 279 | 20231116 | 150700 | 1305562400 | 4390 | 4385 | 4390 | 4385 | 1381 |
| 280 | 20231116 | 150600 | 1299506655 | 4385 | 4385 | 4390 | 4385 | 987 |
| 281 | 20231116 | 150500 | 1295178525 | 4385 | 4390 | 4395 | 4385 | 2081 |
| 282 | 20231116 | 150400 | 1286042895 | 4390 | 4395 | 4395 | 4390 | 63 |
| 283 | 20231116 | 150300 | 1285766015 | 4395 | 4390 | 4395 | 4390 | 309 |
| 284 | 20231116 | 150200 | 1284407965 | 4395 | 4395 | 4395 | 4390 | 705 |
| 285 | 20231116 | 150100 | 1281309995 | 4400 | 4395 | 4400 | 4390 | 2688 |
| 286 | 20231116 | 150000 | 1269498860 | 4395 | 4400 | 4400 | 4390 | 6 |
| 287 | 20231116 | 145900 | 1269472475 | 4390 | 4400 | 4400 | 4390 | 82 |
| 288 | 20231116 | 145800 | 1269112295 | 4390 | 4390 | 4400 | 4390 | 63 |
| 289 | 20231116 | 145700 | 1268835715 | 4400 | 4390 | 4400 | 4390 | 152 |
| 290 | 20231116 | 145600 | 1268168025 | 4390 | 4390 | 4390 | 4390 | 911 |
| 291 | 20231116 | 145500 | 1264168735 | 4390 | 4395 | 4395 | 4390 | 751 |
| 292 | 20231116 | 145400 | 1260869880 | 4395 | 4400 | 4400 | 4395 | 29 |
| 293 | 20231116 | 145300 | 1260742385 | 4395 | 4400 | 4400 | 4395 | 72 |
| 294 | 20231116 | 145200 | 1260425940 | 4390 | 4390 | 4390 | 4390 | 0 |
| 295 | 20231116 | 145100 | 1260425940 | 4390 | 4400 | 4400 | 4390 | 885 |
| 296 | 20231116 | 145000 | 1256539960 | 4400 | 4400 | 4400 | 4400 | 2201 |
| 297 | 20231116 | 144900 | 1246855560 | 4400 | 4390 | 4400 | 4390 | 334 |
| 298 | 20231116 | 144800 | 1245388280 | 4390 | 4390 | 4390 | 4390 | 33 |
| 299 | 20231116 | 144700 | 1245243410 | 4390 | 4390 | 4390 | 4390 | 298 |
| 300 | 20231116 | 144600 | 1243935190 | 4390 | 4390 | 4400 | 4390 | 3 |
| 301 | 20231116 | 144500 | 1243922010 | 4400 | 4390 | 4400 | 4385 | 700 |
| 302 | 20231116 | 144400 | 1240851165 | 4400 | 4400 | 4400 | 4385 | 8 |
| 303 | 20231116 | 144300 | 1240815980 | 4400 | 4400 | 4400 | 4385 | 4 |
| 304 | 20231116 | 144200 | 1240798395 | 4385 | 4385 | 4400 | 4385 | 305 |
| 305 | 20231116 | 144100 | 1239460845 | 4385 | 4395 | 4400 | 4385 | 818 |
| 306 | 20231116 | 144000 | 1235872605 | 4400 | 4385 | 4400 | 4385 | 208 |
| 307 | 20231116 | 143900 | 1234960465 | 4385 | 4390 | 4390 | 4385 | 288 |
| 308 | 20231116 | 143800 | 1233697235 | 4400 | 4400 | 4400 | 4390 | 137 |
| 309 | 20231116 | 143700 | 1233095075 | 4400 | 4390 | 4400 | 4390 | 480 |
| 310 | 20231116 | 143600 | 1230987855 | 4390 | 4390 | 4390 | 4390 | 322 |
| 311 | 20231116 | 143500 | 1229574275 | 4390 | 4400 | 4400 | 4390 | 112 |
| 312 | 20231116 | 143400 | 1229082585 | 4390 | 4390 | 4400 | 4390 | 88 |
| 313 | 20231116 | 143300 | 1228696245 | 4400 | 4405 | 4405 | 4390 | 65 |
| 314 | 20231116 | 143200 | 1228410850 | 4380 | 4390 | 4390 | 4380 | 5148 |
| 315 | 20231116 | 143100 | 1205845670 | 4400 | 4400 | 4400 | 4390 | 429 |
| 316 | 20231116 | 143000 | 1203960620 | 4400 | 4400 | 4405 | 4390 | 381 |
| 317 | 20231116 | 142900 | 1202286305 | 4390 | 4390 | 4390 | 4390 | 1 |
| 318 | 20231116 | 142800 | 1202281915 | 4400 | 4395 | 4400 | 4390 | 1565 |
| 319 | 20231116 | 142700 | 1195404160 | 4400 | 4395 | 4400 | 4395 | 252 |
| 320 | 20231116 | 142600 | 1194296615 | 4400 | 4395 | 4400 | 4395 | 240 |
| 321 | 20231116 | 142500 | 1193241115 | 4395 | 4395 | 4395 | 4395 | 100 |
| 322 | 20231116 | 142400 | 1192801615 | 4395 | 4395 | 4400 | 4395 | 241 |
| 323 | 20231116 | 142300 | 1191742270 | 4395 | 4395 | 4395 | 4395 | 1 |
| 324 | 20231116 | 142200 | 1191737875 | 4405 | 4400 | 4405 | 4395 | 62 |
| 325 | 20231116 | 142100 | 1191464875 | 4395 | 4405 | 4405 | 4395 | 3 |
| 326 | 20231116 | 142000 | 1191451670 | 4395 | 4395 | 4395 | 4390 | 141 |
| 327 | 20231116 | 141900 | 1190831980 | 4395 | 4405 | 4405 | 4395 | 1476 |
| 328 | 20231116 | 141800 | 1184344510 | 4405 | 4405 | 4405 | 4395 | 4 |
| 329 | 20231116 | 141700 | 1184326900 | 4395 | 4395 | 4395 | 4395 | 100 |
| 330 | 20231116 | 141600 | 1183887400 | 4395 | 4405 | 4405 | 4395 | 3 |
| 331 | 20231116 | 141500 | 1183874195 | 4395 | 4405 | 4405 | 4395 | 11 |
| 332 | 20231116 | 141400 | 1183825750 | 4395 | 4395 | 4395 | 4395 | 2 |
| 333 | 20231116 | 141300 | 1183816960 | 4395 | 4400 | 4405 | 4395 | 10 |
| 334 | 20231116 | 141200 | 1183772960 | 4405 | 4390 | 4405 | 4385 | 9791 |
| 335 | 20231116 | 141100 | 1140710735 | 4390 | 4400 | 4400 | 4390 | 88 |
| 336 | 20231116 | 141000 | 1140323595 | 4400 | 4400 | 4400 | 4390 | 33 |
| 337 | 20231116 | 140900 | 1140178405 | 4400 | 4395 | 4400 | 4390 | 560 |
| 338 | 20231116 | 140800 | 1137717240 | 4395 | 4395 | 4395 | 4395 | 1227 |
| 339 | 20231116 | 140700 | 1132324575 | 4395 | 4400 | 4400 | 4395 | 149 |
| 340 | 20231116 | 140600 | 1131669715 | 4400 | 4400 | 4400 | 4400 | 100 |
| 341 | 20231116 | 140500 | 1131229715 | 4400 | 4395 | 4400 | 4395 | 5 |
| 342 | 20231116 | 140400 | 1131207735 | 4395 | 4400 | 4400 | 4395 | 2 |
| 343 | 20231116 | 140300 | 1131198940 | 4395 | 4400 | 4400 | 4395 | 137 |
| 344 | 20231116 | 140200 | 1130596325 | 4400 | 4395 | 4400 | 4395 | 6 |
| 345 | 20231116 | 140100 | 1130569945 | 4400 | 4395 | 4400 | 4395 | 97 |
| 346 | 20231116 | 140000 | 1130143170 | 4395 | 4400 | 4400 | 4395 | 729 |
| 347 | 20231116 | 135900 | 1126935685 | 4400 | 4400 | 4400 | 4400 | 7 |
| 348 | 20231116 | 135800 | 1126904885 | 4395 | 4400 | 4400 | 4395 | 474 |
| 349 | 20231116 | 135700 | 1124819290 | 4400 | 4395 | 4400 | 4395 | 1256 |
| 350 | 20231116 | 135600 | 1119293140 | 4400 | 4400 | 4400 | 4400 | 52 |
| 351 | 20231116 | 135500 | 1119064340 | 4395 | 4395 | 4395 | 4395 | 2 |
| 352 | 20231116 | 135400 | 1119055550 | 4400 | 4380 | 4400 | 4380 | 309 |
| 353 | 20231116 | 135300 | 1117698985 | 4380 | 4385 | 4395 | 4380 | 4837 |
| 354 | 20231116 | 135200 | 1096494860 | 4390 | 4390 | 4390 | 4390 | 0 |
| 355 | 20231116 | 135100 | 1096494860 | 4390 | 4385 | 4390 | 4380 | 7 |
| 356 | 20231116 | 135000 | 1096464160 | 4385 | 4385 | 4385 | 4385 | 2078 |
| 357 | 20231116 | 134900 | 1087352130 | 4390 | 4390 | 4390 | 4390 | 110 |
| 358 | 20231116 | 134800 | 1086869230 | 4395 | 4395 | 4395 | 4395 | 1208 |
| 359 | 20231116 | 134700 | 1081560070 | 4395 | 4395 | 4395 | 4375 | 34 |
| 360 | 20231116 | 134600 | 1081411060 | 4395 | 4395 | 4395 | 4395 | 1460 |
| 361 | 20231116 | 134500 | 1074994360 | 4395 | 4385 | 4395 | 4375 | 646 |
| 362 | 20231116 | 134400 | 1072167245 | 4395 | 4395 | 4395 | 4395 | 67 |
| 363 | 20231116 | 134300 | 1071872780 | 4395 | 4395 | 4395 | 4395 | 76 |
| 364 | 20231116 | 134200 | 1071538760 | 4380 | 4380 | 4395 | 4380 | 2409 |
| 365 | 20231116 | 134100 | 1060979810 | 4395 | 4390 | 4395 | 4380 | 2797 |
| 366 | 20231116 | 134000 | 1048715305 | 4395 | 4395 | 4395 | 4395 | 89 |
| 367 | 20231116 | 133900 | 1048324150 | 4400 | 4400 | 4400 | 4400 | 0 |
| 368 | 20231116 | 133800 | 1048324150 | 4400 | 4400 | 4400 | 4400 | 200 |
| 369 | 20231116 | 133700 | 1047444150 | 4400 | 4385 | 4400 | 4385 | 132 |
| 370 | 20231116 | 133600 | 1046865165 | 4400 | 4400 | 4400 | 4400 | 0 |
| 371 | 20231116 | 133500 | 1046865165 | 4400 | 4400 | 4400 | 4400 | 7 |
| 372 | 20231116 | 133400 | 1046834365 | 4390 | 4400 | 4400 | 4390 | 2018 |
| 373 | 20231116 | 133300 | 1037974070 | 4400 | 4400 | 4400 | 4400 | 454 |
| 374 | 20231116 | 133200 | 1035976470 | 4400 | 4400 | 4400 | 4400 | 2 |
| 375 | 20231116 | 133100 | 1035967670 | 4390 | 4400 | 4400 | 4390 | 525 |
| 376 | 20231116 | 133000 | 1033662670 | 4400 | 4400 | 4400 | 4400 | 193 |
| 377 | 20231116 | 132900 | 1032813470 | 4400 | 4395 | 4400 | 4395 | 1785 |
| 378 | 20231116 | 132800 | 1024964270 | 4395 | 4395 | 4395 | 4395 | 4640 |
| 379 | 20231116 | 132700 | 1004571470 | 4395 | 4395 | 4395 | 4395 | 16 |
| 380 | 20231116 | 132600 | 1004501150 | 4395 | 4395 | 4395 | 4395 | 601 |
| 381 | 20231116 | 132500 | 1001859755 | 4395 | 4395 | 4400 | 4395 | 2260 |
| 382 | 20231116 | 132400 | 991917055 | 4400 | 4395 | 4400 | 4395 | 98 |
| 383 | 20231116 | 132300 | 991486105 | 4395 | 4395 | 4395 | 4395 | 0 |
| 384 | 20231116 | 132200 | 991486105 | 4395 | 4390 | 4395 | 4390 | 2325 |
| 385 | 20231116 | 132100 | 981270920 | 4390 | 4390 | 4390 | 4390 | 1 |
| 386 | 20231116 | 132000 | 981266530 | 4390 | 4390 | 4390 | 4390 | 320 |
| 387 | 20231116 | 131900 | 979861730 | 4390 | 4395 | 4395 | 4390 | 42 |
| 388 | 20231116 | 131800 | 979677155 | 4395 | 4395 | 4395 | 4390 | 65 |
| 389 | 20231116 | 131700 | 979391490 | 4395 | 4385 | 4395 | 4385 | 873 |
| 390 | 20231116 | 131600 | 975555095 | 4385 | 4390 | 4390 | 4385 | 15 |
| 391 | 20231116 | 131500 | 975489250 | 4390 | 4395 | 4395 | 4390 | 2 |
| 392 | 20231116 | 131400 | 975480465 | 4385 | 4385 | 4385 | 4385 | 0 |
| 393 | 20231116 | 131300 | 975480465 | 4385 | 4390 | 4390 | 4385 | 17 |
| 394 | 20231116 | 131200 | 975405840 | 4400 | 4400 | 4400 | 4400 | 0 |
| 395 | 20231116 | 131100 | 975405840 | 4400 | 4400 | 4400 | 4400 | 0 |
| 396 | 20231116 | 131000 | 975405840 | 4400 | 4385 | 4400 | 4385 | 1559 |
| 397 | 20231116 | 130900 | 968568875 | 4385 | 4400 | 4400 | 4385 | 2 |
| 398 | 20231116 | 130800 | 968560090 | 4385 | 4385 | 4385 | 4385 | 167 |
| 399 | 20231116 | 130700 | 967827795 | 4385 | 4390 | 4390 | 4385 | 486 |
| 400 | 20231116 | 130600 | 965694280 | 4390 | 4395 | 4395 | 4390 | 442 |
| 401 | 20231116 | 130500 | 963752890 | 4395 | 4400 | 4400 | 4395 | 753 |
| 402 | 20231116 | 130400 | 960443385 | 4400 | 4395 | 4400 | 4395 | 81 |
| 403 | 20231116 | 130300 | 960087090 | 4400 | 4400 | 4400 | 4395 | 79 |
| 404 | 20231116 | 130200 | 959739870 | 4395 | 4395 | 4395 | 4395 | 200 |
| 405 | 20231116 | 130100 | 958860870 | 4395 | 4395 | 4395 | 4395 | 0 |
| 406 | 20231116 | 130000 | 958860870 | 4395 | 4395 | 4395 | 4395 | 1000 |
| 407 | 20231116 | 125900 | 954465870 | 4395 | 4395 | 4395 | 4395 | 6 |
| 408 | 20231116 | 125800 | 954439500 | 4395 | 4395 | 4395 | 4395 | 0 |
| 409 | 20231116 | 125700 | 954439500 | 4395 | 4395 | 4395 | 4395 | 10 |
| 410 | 20231116 | 125600 | 954395550 | 4390 | 4390 | 4390 | 4390 | 4 |
| 411 | 20231116 | 125500 | 954377990 | 4390 | 4390 | 4390 | 4390 | 82 |
| 412 | 20231116 | 125400 | 954018010 | 4385 | 4385 | 4385 | 4385 | 0 |
| 413 | 20231116 | 125300 | 954018010 | 4385 | 4390 | 4400 | 4385 | 22 |
| 414 | 20231116 | 125200 | 953921425 | 4400 | 4400 | 4400 | 4400 | 7 |
| 415 | 20231116 | 125100 | 953890625 | 4400 | 4380 | 4400 | 4380 | 17 |
| 416 | 20231116 | 125000 | 953815925 | 4400 | 4380 | 4400 | 4380 | 48 |
| 417 | 20231116 | 124900 | 953605645 | 4380 | 4400 | 4400 | 4380 | 124 |
| 418 | 20231116 | 124800 | 953060065 | 4400 | 4385 | 4400 | 4380 | 316 |
| 419 | 20231116 | 124700 | 951672280 | 4380 | 4385 | 4385 | 4380 | 31 |
| 420 | 20231116 | 124600 | 951536360 | 4380 | 4380 | 4380 | 4380 | 876 |
| 421 | 20231116 | 124500 | 947699480 | 4380 | 4375 | 4380 | 4375 | 3279 |
| 422 | 20231116 | 124400 | 933337500 | 4375 | 4370 | 4375 | 4370 | 775 |
| 423 | 20231116 | 124300 | 929947950 | 4375 | 4375 | 4375 | 4375 | 85 |
| 424 | 20231116 | 124200 | 929576075 | 4375 | 4370 | 4375 | 4365 | 4365 |
| 425 | 20231116 | 124100 | 910510870 | 4370 | 4370 | 4375 | 4370 | 5007 |
| 426 | 20231116 | 124000 | 888630250 | 4370 | 4375 | 4375 | 4370 | 502 |
| 427 | 20231116 | 123900 | 886434005 | 4375 | 4375 | 4375 | 4370 | 795 |
| 428 | 20231116 | 123800 | 882956590 | 4375 | 4380 | 4380 | 4375 | 5469 |
| 429 | 20231116 | 123700 | 859012885 | 4380 | 4385 | 4385 | 4380 | 3155 |
| 430 | 20231116 | 123600 | 845179390 | 4385 | 4385 | 4385 | 4385 | 322 |
| 431 | 20231116 | 123500 | 843767420 | 4385 | 4385 | 4390 | 4385 | 61 |
| 432 | 20231116 | 123400 | 843499930 | 4385 | 4390 | 4390 | 4385 | 657 |
| 433 | 20231116 | 123300 | 840618775 | 4390 | 4390 | 4390 | 4390 | 155 |
| 434 | 20231116 | 123200 | 839938325 | 4390 | 4390 | 4390 | 4390 | 552 |
| 435 | 20231116 | 123100 | 837515045 | 4390 | 4385 | 4390 | 4385 | 2003 |
| 436 | 20231116 | 123000 | 828721885 | 4390 | 4390 | 4390 | 4390 | 700 |
| 437 | 20231116 | 122900 | 825648885 | 4390 | 4390 | 4390 | 4385 | 7 |
| 438 | 20231116 | 122800 | 825618160 | 4385 | 4385 | 4385 | 4385 | 0 |
| 439 | 20231116 | 122700 | 825618160 | 4385 | 4390 | 4390 | 4385 | 1125 |
| 440 | 20231116 | 122600 | 820679710 | 4385 | 4385 | 4390 | 4385 | 72 |
| 441 | 20231116 | 122500 | 820363640 | 4390 | 4385 | 4390 | 4385 | 3 |
| 442 | 20231116 | 122400 | 820350475 | 4390 | 4385 | 4395 | 4385 | 208 |
| 443 | 20231116 | 122300 | 819437825 | 4390 | 4395 | 4395 | 4390 | 3267 |
| 444 | 20231116 | 122200 | 805084775 | 4395 | 4400 | 4400 | 4395 | 82 |
| 445 | 20231116 | 122100 | 804724130 | 4395 | 4400 | 4400 | 4395 | 50 |
| 446 | 20231116 | 122000 | 804504135 | 4395 | 4395 | 4400 | 4395 | 31 |
| 447 | 20231116 | 121900 | 804367860 | 4395 | 4395 | 4405 | 4395 | 622 |
| 448 | 20231116 | 121800 | 801633620 | 4405 | 4395 | 4405 | 4395 | 308 |
| 449 | 20231116 | 121700 | 800278840 | 4395 | 4400 | 4405 | 4395 | 278 |
| 450 | 20231116 | 121600 | 799056080 | 4400 | 4405 | 4405 | 4400 | 27 |
| 451 | 20231116 | 121500 | 798937210 | 4400 | 4405 | 4405 | 4400 | 500 |
| 452 | 20231116 | 121400 | 796737160 | 4400 | 4405 | 4405 | 4400 | 147 |
| 453 | 20231116 | 121300 | 796089860 | 4405 | 4405 | 4405 | 4405 | 17 |
| 454 | 20231116 | 121200 | 796014975 | 4405 | 4405 | 4405 | 4405 | 136 |
| 455 | 20231116 | 121100 | 795415895 | 4405 | 4400 | 4405 | 4400 | 43 |
| 456 | 20231116 | 121000 | 795226670 | 4400 | 4400 | 4400 | 4400 | 12 |
| 457 | 20231116 | 120900 | 795173870 | 4395 | 4405 | 4405 | 4395 | 21 |
| 458 | 20231116 | 120800 | 795081375 | 4395 | 4395 | 4395 | 4395 | 0 |
| 459 | 20231116 | 120700 | 795081375 | 4395 | 4395 | 4400 | 4395 | 693 |
| 460 | 20231116 | 120600 | 792032990 | 4395 | 4395 | 4395 | 4395 | 1 |
| 461 | 20231116 | 120500 | 792028595 | 4395 | 4395 | 4395 | 4395 | 859 |
| 462 | 20231116 | 120400 | 788253290 | 4390 | 4390 | 4390 | 4390 | 101 |
| 463 | 20231116 | 120300 | 787809900 | 4390 | 4390 | 4390 | 4390 | 0 |
| 464 | 20231116 | 120200 | 787809900 | 4390 | 4390 | 4390 | 4390 | 120 |
| 465 | 20231116 | 120100 | 787283100 | 4390 | 4395 | 4395 | 4390 | 10 |
| 466 | 20231116 | 120000 | 787239175 | 4390 | 4390 | 4390 | 4390 | 0 |
| 467 | 20231116 | 115900 | 787239175 | 4390 | 4390 | 4390 | 4390 | 410 |
| 468 | 20231116 | 115800 | 785439275 | 4395 | 4395 | 4395 | 4395 | 30 |
| 469 | 20231116 | 115700 | 785307425 | 4385 | 4390 | 4390 | 4385 | 1011 |
| 470 | 20231116 | 115600 | 780869515 | 4390 | 4390 | 4390 | 4390 | 276 |
| 471 | 20231116 | 115500 | 779657875 | 4385 | 4390 | 4390 | 4385 | 69 |
| 472 | 20231116 | 115400 | 779354995 | 4390 | 4395 | 4395 | 4390 | 699 |
| 473 | 20231116 | 115300 | 776283325 | 4395 | 4395 | 4395 | 4395 | 609 |
| 474 | 20231116 | 115200 | 773606770 | 4395 | 4395 | 4395 | 4395 | 500 |
| 475 | 20231116 | 115100 | 771409270 | 4395 | 4395 | 4395 | 4395 | 12 |
| 476 | 20231116 | 115000 | 771356530 | 4400 | 4400 | 4400 | 4400 | 87 |
| 477 | 20231116 | 114900 | 770973730 | 4405 | 4400 | 4405 | 4400 | 26 |
| 478 | 20231116 | 114800 | 770859325 | 4400 | 4410 | 4410 | 4400 | 57 |
| 479 | 20231116 | 114700 | 770607965 | 4395 | 4405 | 4410 | 4395 | 548 |
| 480 | 20231116 | 114600 | 768193795 | 4405 | 4395 | 4405 | 4390 | 6748 |
| 481 | 20231116 | 114500 | 738520000 | 4395 | 4395 | 4395 | 4395 | 422 |
| 482 | 20231116 | 114400 | 736665310 | 4395 | 4400 | 4400 | 4395 | 43 |
| 483 | 20231116 | 114300 | 736476320 | 4385 | 4400 | 4400 | 4385 | 161 |
| 484 | 20231116 | 114200 | 735770185 | 4400 | 4395 | 4400 | 4385 | 38 |
| 485 | 20231116 | 114100 | 735603085 | 4385 | 4395 | 4395 | 4385 | 162 |
| 486 | 20231116 | 114000 | 734892270 | 4390 | 4390 | 4395 | 4385 | 437 |
| 487 | 20231116 | 113900 | 732972240 | 4385 | 4390 | 4390 | 4385 | 140 |
| 488 | 20231116 | 113800 | 732357665 | 4390 | 4400 | 4400 | 4390 | 215 |
| 489 | 20231116 | 113700 | 731411760 | 4400 | 4400 | 4400 | 4395 | 1235 |
| 490 | 20231116 | 113600 | 725977765 | 4400 | 4395 | 4400 | 4395 | 329 |
| 491 | 20231116 | 113500 | 724530180 | 4400 | 4395 | 4400 | 4395 | 979 |
| 492 | 20231116 | 113400 | 720222590 | 4400 | 4390 | 4400 | 4390 | 1427 |
| 493 | 20231116 | 113300 | 713953560 | 4380 | 4380 | 4385 | 4380 | 59 |
| 494 | 20231116 | 113200 | 713694955 | 4380 | 4385 | 4385 | 4380 | 1125 |
| 495 | 20231116 | 113100 | 708766835 | 4390 | 4380 | 4390 | 4380 | 31 |
| 496 | 20231116 | 113000 | 708631045 | 4380 | 4390 | 4390 | 4380 | 907 |
| 497 | 20231116 | 112900 | 704649345 | 4380 | 4380 | 4390 | 4375 | 2437 |
| 498 | 20231116 | 112800 | 693964985 | 4380 | 4375 | 4380 | 4375 | 785 |
| 499 | 20231116 | 112700 | 690529605 | 4365 | 4375 | 4375 | 4365 | 21 |
| 500 | 20231116 | 112600 | 690437740 | 4365 | 4365 | 4365 | 4365 | 2 |
| 501 | 20231116 | 112500 | 690429010 | 4365 | 4375 | 4375 | 4365 | 506 |
| 502 | 20231116 | 112400 | 688215920 | 4360 | 4365 | 4370 | 4360 | 2095 |
| 503 | 20231116 | 112300 | 679062580 | 4360 | 4355 | 4360 | 4355 | 442 |
| 504 | 20231116 | 112200 | 677136170 | 4355 | 4370 | 4370 | 4355 | 458 |
| 505 | 20231116 | 112100 | 675134725 | 4370 | 4365 | 4370 | 4365 | 2799 |
| 506 | 20231116 | 112000 | 662908760 | 4350 | 4350 | 4350 | 4350 | 0 |
| 507 | 20231116 | 111900 | 662908760 | 4350 | 4350 | 4355 | 4350 | 403 |
| 508 | 20231116 | 111800 | 661155695 | 4365 | 4350 | 4365 | 4350 | 104 |
| 509 | 20231116 | 111700 | 660703265 | 4355 | 4365 | 4365 | 4355 | 2002 |
| 510 | 20231116 | 111600 | 651984545 | 4355 | 4355 | 4355 | 4355 | 865 |
| 511 | 20231116 | 111500 | 648217470 | 4355 | 4355 | 4355 | 4355 | 228 |
| 512 | 20231116 | 111400 | 647224530 | 4355 | 4355 | 4355 | 4355 | 2 |
| 513 | 20231116 | 111300 | 647215820 | 4360 | 4355 | 4370 | 4355 | 7225 |
| 514 | 20231116 | 111200 | 615711485 | 4350 | 4345 | 4350 | 4345 | 4 |
| 515 | 20231116 | 111100 | 615694090 | 4355 | 4345 | 4355 | 4345 | 2283 |
| 516 | 20231116 | 111000 | 605768415 | 4340 | 4345 | 4345 | 4340 | 442 |
| 517 | 20231116 | 110900 | 603850120 | 4345 | 4345 | 4345 | 4345 | 5502 |
| 518 | 20231116 | 110800 | 579943930 | 4345 | 4350 | 4350 | 4345 | 550 |
| 519 | 20231116 | 110700 | 577553130 | 4350 | 4345 | 4350 | 4345 | 104 |
| 520 | 20231116 | 110600 | 577100740 | 4350 | 4345 | 4350 | 4345 | 637 |
| 521 | 20231116 | 110500 | 574332490 | 4345 | 4345 | 4350 | 4345 | 1633 |
| 522 | 20231116 | 110400 | 567234210 | 4345 | 4350 | 4350 | 4345 | 3 |
| 523 | 20231116 | 110300 | 567221165 | 4345 | 4350 | 4350 | 4345 | 443 |
| 524 | 20231116 | 110200 | 565294120 | 4350 | 4355 | 4355 | 4350 | 4073 |
| 525 | 20231116 | 110100 | 547571970 | 4355 | 4355 | 4355 | 4355 | 233 |
| 526 | 20231116 | 110000 | 546557255 | 4355 | 4350 | 4360 | 4350 | 308 |
| 527 | 20231116 | 105900 | 545216385 | 4355 | 4350 | 4360 | 4350 | 341 |
| 528 | 20231116 | 105800 | 543732425 | 4350 | 4355 | 4355 | 4350 | 1759 |
| 529 | 20231116 | 105700 | 536078210 | 4355 | 4355 | 4355 | 4355 | 40 |
| 530 | 20231116 | 105600 | 535904010 | 4355 | 4355 | 4355 | 4355 | 30 |
| 531 | 20231116 | 105500 | 535773360 | 4350 | 4360 | 4360 | 4350 | 829 |
| 532 | 20231116 | 105400 | 532161925 | 4360 | 4355 | 4360 | 4350 | 945 |
| 533 | 20231116 | 105300 | 528050195 | 4355 | 4360 | 4360 | 4350 | 741 |
| 534 | 20231116 | 105200 | 524821000 | 4355 | 4355 | 4360 | 4355 | 101 |
| 535 | 20231116 | 105100 | 524380830 | 4355 | 4360 | 4360 | 4355 | 271 |
| 536 | 20231116 | 105000 | 523199275 | 4365 | 4360 | 4365 | 4360 | 274 |
| 537 | 20231116 | 104900 | 522004630 | 4365 | 4355 | 4365 | 4355 | 203 |
| 538 | 20231116 | 104800 | 521119550 | 4365 | 4355 | 4365 | 4355 | 568 |
| 539 | 20231116 | 104700 | 518645800 | 4355 | 4355 | 4365 | 4355 | 132 |
| 540 | 20231116 | 104600 | 518070930 | 4355 | 4355 | 4370 | 4355 | 48 |
| 541 | 20231116 | 104500 | 517861875 | 4370 | 4350 | 4370 | 4350 | 724 |
| 542 | 20231116 | 104400 | 514712395 | 4350 | 4350 | 4370 | 4350 | 84 |
| 543 | 20231116 | 104300 | 514346975 | 4370 | 4375 | 4375 | 4345 | 109 |
| 544 | 20231116 | 104200 | 513871985 | 4375 | 4340 | 4375 | 4340 | 610 |
| 545 | 20231116 | 104100 | 511221780 | 4340 | 4345 | 4350 | 4340 | 4443 |
| 546 | 20231116 | 104000 | 491921840 | 4345 | 4350 | 4350 | 4345 | 283 |
| 547 | 20231116 | 103900 | 490691950 | 4345 | 4350 | 4350 | 4340 | 3542 |
| 548 | 20231116 | 103800 | 475301705 | 4350 | 4350 | 4355 | 4345 | 2946 |
| 549 | 20231116 | 103700 | 462487170 | 4350 | 4360 | 4370 | 4350 | 4741 |
| 550 | 20231116 | 103600 | 441844030 | 4370 | 4360 | 4380 | 4355 | 532 |
| 551 | 20231116 | 103500 | 439522245 | 4380 | 4385 | 4385 | 4380 | 572 |
| 552 | 20231116 | 103400 | 437016715 | 4360 | 4390 | 4390 | 4355 | 5037 |
| 553 | 20231116 | 103300 | 415025890 | 4390 | 4365 | 4390 | 4365 | 1666 |
| 554 | 20231116 | 103200 | 407742580 | 4365 | 4375 | 4375 | 4365 | 1249 |
| 555 | 20231116 | 103100 | 402282495 | 4375 | 4370 | 4390 | 4370 | 313 |
| 556 | 20231116 | 103000 | 400912630 | 4390 | 4390 | 4390 | 4365 | 1247 |
| 557 | 20231116 | 102900 | 395438425 | 4365 | 4375 | 4390 | 4365 | 443 |
| 558 | 20231116 | 102800 | 393502110 | 4375 | 4390 | 4390 | 4375 | 1024 |
| 559 | 20231116 | 102700 | 389018105 | 4380 | 4380 | 4390 | 4380 | 3651 |
| 560 | 20231116 | 102600 | 373026575 | 4375 | 4370 | 4380 | 4370 | 1449 |
| 561 | 20231116 | 102500 | 366692990 | 4380 | 4365 | 4380 | 4365 | 1488 |
| 562 | 20231116 | 102400 | 360186480 | 4365 | 4360 | 4365 | 4360 | 397 |
| 563 | 20231116 | 102300 | 358454580 | 4365 | 4365 | 4365 | 4365 | 107 |
| 564 | 20231116 | 102200 | 357987525 | 4370 | 4380 | 4380 | 4370 | 815 |
| 565 | 20231116 | 102100 | 354423300 | 4375 | 4380 | 4380 | 4375 | 871 |
| 566 | 20231116 | 102000 | 350612570 | 4375 | 4375 | 4380 | 4360 | 7255 |
| 567 | 20231116 | 101900 | 318842465 | 4375 | 4365 | 4375 | 4355 | 1287 |
| 568 | 20231116 | 101800 | 313233010 | 4380 | 4370 | 4380 | 4365 | 6131 |
| 569 | 20231116 | 101700 | 286460220 | 4365 | 4365 | 4370 | 4365 | 179 |
| 570 | 20231116 | 101600 | 285678355 | 4370 | 4365 | 4380 | 4365 | 54 |
| 571 | 20231116 | 101500 | 285442255 | 4370 | 4360 | 4380 | 4360 | 1783 |
| 572 | 20231116 | 101400 | 277645095 | 4370 | 4355 | 4370 | 4355 | 3199 |
| 573 | 20231116 | 101300 | 263683000 | 4360 | 4350 | 4360 | 4350 | 844 |
| 574 | 20231116 | 101200 | 260005380 | 4365 | 4350 | 4370 | 4345 | 1037 |
| 575 | 20231116 | 101100 | 255495585 | 4345 | 4360 | 4360 | 4345 | 3750 |
| 576 | 20231116 | 101000 | 239173630 | 4360 | 4365 | 4380 | 4355 | 1156 |
| 577 | 20231116 | 100900 | 234129865 | 4380 | 4385 | 4390 | 4370 | 833 |
| 578 | 20231116 | 100800 | 230484275 | 4385 | 4390 | 4390 | 4370 | 3009 |
| 579 | 20231116 | 100700 | 217291730 | 4385 | 4405 | 4405 | 4385 | 664 |
| 580 | 20231116 | 100600 | 214373405 | 4410 | 4400 | 4410 | 4380 | 1839 |
| 581 | 20231116 | 100500 | 206281415 | 4415 | 4395 | 4415 | 4365 | 11879 |
| 582 | 20231116 | 100400 | 154114255 | 4395 | 4350 | 4395 | 4345 | 4057 |
| 583 | 20231116 | 100300 | 136387205 | 4350 | 4345 | 4350 | 4340 | 5682 |
| 584 | 20231116 | 100200 | 111710375 | 4350 | 4370 | 4370 | 4340 | 8261 |
| 585 | 20231116 | 100100 | 75772830 | 4355 | 4395 | 4425 | 4350 | 7362 |
| 586 | 20231116 | 100000 | 43522810 | 4395 | 4420 | 4425 | 4395 | 9672 |