31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 202200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 25422 |
| 3 | 20231116 | 202100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20231116 | 202000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20231116 | 201900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20231116 | 201800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20231116 | 201700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20231116 | 201600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20231116 | 201500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20231116 | 201400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20231116 | 201300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20231116 | 201200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20231116 | 201100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20231116 | 201000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20231116 | 200900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20231116 | 200800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20231116 | 200700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20231116 | 200600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20231116 | 200500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20231116 | 200400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20231116 | 200300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20231116 | 200200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20231116 | 200100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20231116 | 200000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20231116 | 195900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20231116 | 195800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20231116 | 195700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20231116 | 195600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20231116 | 195500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20231116 | 195400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20231116 | 195300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20231116 | 195200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 25422 |
| 33 | 20231116 | 195100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20231116 | 195000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20231116 | 194900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20231116 | 194800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20231116 | 194700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20231116 | 194600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20231116 | 194500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20231116 | 194400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20231116 | 194300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20231116 | 194200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20231116 | 194100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20231116 | 194000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20231116 | 193900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20231116 | 193800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20231116 | 193700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20231116 | 193600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20231116 | 193500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20231116 | 193400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20231116 | 193300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20231116 | 193200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20231116 | 193100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20231116 | 193000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20231116 | 192900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20231116 | 192800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20231116 | 192700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20231116 | 192600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20231116 | 192500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20231116 | 192400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20231116 | 192300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20231116 | 192200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 25422 |
| 63 | 20231116 | 192100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20231116 | 192000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20231116 | 191900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20231116 | 191800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20231116 | 191700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20231116 | 191600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20231116 | 191500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20231116 | 191400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20231116 | 191300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20231116 | 191200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20231116 | 191100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20231116 | 191000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20231116 | 190900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20231116 | 190800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20231116 | 190700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20231116 | 190600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20231116 | 190500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20231116 | 190400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20231116 | 190300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20231116 | 190200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20231116 | 190100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20231116 | 190000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20231116 | 185900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20231116 | 185800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20231116 | 185700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20231116 | 185600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20231116 | 185500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20231116 | 185400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20231116 | 185300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20231116 | 185200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 25422 |
| 93 | 20231116 | 185100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20231116 | 185000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20231116 | 184900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20231116 | 184800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20231116 | 184700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20231116 | 184600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20231116 | 184500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20231116 | 184400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20231116 | 184300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20231116 | 184200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20231116 | 184100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20231116 | 184000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20231116 | 183900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20231116 | 183800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20231116 | 183700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20231116 | 183600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20231116 | 183500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20231116 | 183400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20231116 | 183300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20231116 | 183200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20231116 | 183100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20231116 | 183000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20231116 | 182900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20231116 | 182800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20231116 | 182700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20231116 | 182600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20231116 | 182500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20231116 | 182400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20231116 | 182300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20231116 | 182200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 25422 |
| 123 | 20231116 | 182100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20231116 | 182000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20231116 | 181900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20231116 | 181800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20231116 | 181700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20231116 | 181600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20231116 | 181500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20231116 | 181400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20231116 | 181300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20231116 | 181200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20231116 | 181100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20231116 | 181000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20231116 | 180900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20231116 | 180800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20231116 | 180700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20231116 | 180600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20231116 | 180500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20231116 | 180400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20231116 | 180300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20231116 | 180200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20231116 | 180100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20231116 | 180000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20231116 | 175900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20231116 | 175800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20231116 | 175700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20231116 | 175600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20231116 | 175500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20231116 | 175400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20231116 | 175300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20231116 | 175200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 25422 |
| 153 | 20231116 | 175100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20231116 | 175000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20231116 | 174900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20231116 | 174800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20231116 | 174700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20231116 | 174600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20231116 | 174500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20231116 | 174400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20231116 | 174300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20231116 | 174200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20231116 | 174100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20231116 | 174000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20231116 | 173900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20231116 | 173800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20231116 | 173700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20231116 | 173600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20231116 | 173500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20231116 | 173400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20231116 | 173300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20231116 | 173200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20231116 | 173100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20231116 | 173000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20231116 | 172900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20231116 | 172800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20231116 | 172700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20231116 | 172600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20231116 | 172500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20231116 | 172400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20231116 | 172300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20231116 | 172200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 25422 |
| 183 | 20231116 | 172100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20231116 | 172000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20231116 | 171900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20231116 | 171800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20231116 | 171700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20231116 | 171600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20231116 | 171500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20231116 | 171400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20231116 | 171300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20231116 | 171200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20231116 | 171100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20231116 | 171000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20231116 | 170900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20231116 | 170800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20231116 | 170700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20231116 | 170600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20231116 | 170500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20231116 | 170400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20231116 | 170300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20231116 | 170200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20231116 | 170100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20231116 | 170000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20231116 | 165900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20231116 | 165800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20231116 | 165700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20231116 | 165600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20231116 | 165500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20231116 | 165400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20231116 | 165300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20231116 | 165200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 25422 |
| 213 | 20231116 | 165100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20231116 | 165000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20231116 | 164900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20231116 | 164800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20231116 | 164700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20231116 | 164600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20231116 | 164500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20231116 | 164400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20231116 | 164300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20231116 | 164200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20231116 | 164100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20231116 | 164000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20231116 | 163900 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20231116 | 163800 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20231116 | 163700 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20231116 | 163600 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20231116 | 163500 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20231116 | 163400 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20231116 | 163300 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20231116 | 163200 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20231116 | 163100 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 0 |
| 234 | 20231116 | 163000 | 2003500870 | 2300 | 2300 | 2300 | 2300 | 25422 |
| 235 | 20231116 | 162900 | 1945030270 | 2315 | 2315 | 2315 | 2315 | 0 |
| 236 | 20231116 | 162800 | 1945030270 | 2315 | 2315 | 2315 | 2315 | 0 |
| 237 | 20231116 | 162700 | 1945030270 | 2315 | 2315 | 2315 | 2315 | 0 |
| 238 | 20231116 | 162600 | 1945030270 | 2315 | 2315 | 2315 | 2315 | 0 |
| 239 | 20231116 | 162500 | 1945030270 | 2315 | 2315 | 2315 | 2315 | 0 |
| 240 | 20231116 | 162400 | 1945030270 | 2315 | 2315 | 2315 | 2315 | 0 |
| 241 | 20231116 | 162300 | 1945030270 | 2315 | 2315 | 2315 | 2315 | 0 |
| 242 | 20231116 | 162200 | 1945030270 | 2315 | 2315 | 2315 | 2315 | 0 |
| 243 | 20231116 | 162100 | 1945030270 | 2315 | 2315 | 2315 | 2315 | 0 |
| 244 | 20231116 | 162000 | 1945030270 | 2315 | 2315 | 2315 | 2315 | 0 |
| 245 | 20231116 | 161900 | 1945030270 | 2315 | 2310 | 2315 | 2305 | 886 |
| 246 | 20231116 | 161800 | 1942986575 | 2310 | 2310 | 2320 | 2300 | 2497 |
| 247 | 20231116 | 161700 | 1937225385 | 2320 | 2320 | 2325 | 2305 | 7616 |
| 248 | 20231116 | 161600 | 1919612210 | 2320 | 2320 | 2320 | 2320 | 496 |
| 249 | 20231116 | 161500 | 1918461490 | 2325 | 2320 | 2325 | 2320 | 290 |
| 250 | 20231116 | 161400 | 1917788185 | 2320 | 2315 | 2320 | 2310 | 503 |
| 251 | 20231116 | 161300 | 1916626175 | 2320 | 2320 | 2325 | 2315 | 1380 |
| 252 | 20231116 | 161200 | 1913429725 | 2320 | 2325 | 2325 | 2310 | 1006 |
| 253 | 20231116 | 161100 | 1911100400 | 2325 | 2325 | 2325 | 2315 | 2149 |
| 254 | 20231116 | 161000 | 1906125015 | 2320 | 2325 | 2325 | 2320 | 825 |
| 255 | 20231116 | 160900 | 1904207955 | 2325 | 2325 | 2325 | 2315 | 1247 |
| 256 | 20231116 | 160800 | 1901314815 | 2325 | 2330 | 2330 | 2315 | 13 |
| 257 | 20231116 | 160700 | 1901284610 | 2330 | 2315 | 2330 | 2310 | 3172 |
| 258 | 20231116 | 160600 | 1893912820 | 2315 | 2320 | 2325 | 2315 | 1283 |
| 259 | 20231116 | 160500 | 1890938185 | 2325 | 2330 | 2330 | 2320 | 1379 |
| 260 | 20231116 | 160400 | 1887737645 | 2330 | 2320 | 2330 | 2320 | 137 |
| 261 | 20231116 | 160300 | 1887419250 | 2320 | 2325 | 2325 | 2320 | 499 |
| 262 | 20231116 | 160200 | 1886261565 | 2325 | 2325 | 2325 | 2320 | 1238 |
| 263 | 20231116 | 160100 | 1883386290 | 2320 | 2315 | 2325 | 2315 | 2451 |
| 264 | 20231116 | 160000 | 1877704820 | 2320 | 2325 | 2325 | 2320 | 165 |
| 265 | 20231116 | 155900 | 1877321865 | 2325 | 2325 | 2325 | 2325 | 34 |
| 266 | 20231116 | 155800 | 1877242815 | 2325 | 2325 | 2325 | 2325 | 21 |
| 267 | 20231116 | 155700 | 1877193990 | 2325 | 2330 | 2330 | 2315 | 1635 |
| 268 | 20231116 | 155600 | 1873402135 | 2330 | 2330 | 2330 | 2325 | 48 |
| 269 | 20231116 | 155500 | 1873290305 | 2330 | 2335 | 2335 | 2330 | 352 |
| 270 | 20231116 | 155400 | 1872470135 | 2330 | 2330 | 2335 | 2330 | 162 |
| 271 | 20231116 | 155300 | 1872092625 | 2330 | 2330 | 2330 | 2330 | 600 |
| 272 | 20231116 | 155200 | 1870694625 | 2330 | 2320 | 2330 | 2310 | 923 |
| 273 | 20231116 | 155100 | 1868554110 | 2325 | 2325 | 2325 | 2320 | 28 |
| 274 | 20231116 | 155000 | 1868489095 | 2325 | 2325 | 2325 | 2320 | 51 |
| 275 | 20231116 | 154900 | 1868370670 | 2325 | 2325 | 2330 | 2320 | 84 |
| 276 | 20231116 | 154800 | 1868175510 | 2330 | 2330 | 2330 | 2320 | 23 |
| 277 | 20231116 | 154700 | 1868122110 | 2330 | 2320 | 2330 | 2320 | 720 |
| 278 | 20231116 | 154600 | 1866445070 | 2320 | 2330 | 2330 | 2320 | 746 |
| 279 | 20231116 | 154500 | 1864710130 | 2325 | 2330 | 2330 | 2325 | 64 |
| 280 | 20231116 | 154400 | 1864561260 | 2330 | 2335 | 2335 | 2325 | 67 |
| 281 | 20231116 | 154300 | 1864405450 | 2335 | 2340 | 2340 | 2330 | 2804 |
| 282 | 20231116 | 154200 | 1857844940 | 2345 | 2320 | 2345 | 2320 | 30931 |
| 283 | 20231116 | 154100 | 1785525725 | 2320 | 2320 | 2325 | 2320 | 1050 |
| 284 | 20231116 | 154000 | 1783087510 | 2320 | 2320 | 2320 | 2315 | 1155 |
| 285 | 20231116 | 153900 | 1780409670 | 2315 | 2320 | 2320 | 2315 | 2157 |
| 286 | 20231116 | 153800 | 1775408705 | 2315 | 2320 | 2320 | 2315 | 302 |
| 287 | 20231116 | 153700 | 1774709565 | 2315 | 2315 | 2315 | 2310 | 38 |
| 288 | 20231116 | 153600 | 1774621600 | 2315 | 2310 | 2320 | 2310 | 2647 |
| 289 | 20231116 | 153500 | 1768496275 | 2310 | 2305 | 2310 | 2305 | 301 |
| 290 | 20231116 | 153400 | 1767802465 | 2300 | 2305 | 2305 | 2300 | 472 |
| 291 | 20231116 | 153300 | 1766714515 | 2305 | 2310 | 2310 | 2305 | 16 |
| 292 | 20231116 | 153200 | 1766677615 | 2310 | 2305 | 2310 | 2300 | 1136 |
| 293 | 20231116 | 153100 | 1764059135 | 2305 | 2310 | 2310 | 2300 | 26 |
| 294 | 20231116 | 153000 | 1763999110 | 2295 | 2310 | 2315 | 2295 | 511 |
| 295 | 20231116 | 152900 | 1762817070 | 2310 | 2315 | 2315 | 2295 | 36 |
| 296 | 20231116 | 152800 | 1762734325 | 2315 | 2290 | 2315 | 2290 | 2875 |
| 297 | 20231116 | 152700 | 1756112000 | 2290 | 2295 | 2300 | 2290 | 426 |
| 298 | 20231116 | 152600 | 1755134720 | 2295 | 2310 | 2310 | 2295 | 244 |
| 299 | 20231116 | 152500 | 1754574280 | 2310 | 2310 | 2310 | 2300 | 43 |
| 300 | 20231116 | 152400 | 1754475155 | 2310 | 2290 | 2315 | 2290 | 4523 |
| 301 | 20231116 | 152300 | 1744065705 | 2295 | 2295 | 2295 | 2285 | 1906 |
| 302 | 20231116 | 152200 | 1739700265 | 2295 | 2295 | 2295 | 2295 | 41 |
| 303 | 20231116 | 152100 | 1739606170 | 2295 | 2290 | 2295 | 2290 | 705 |
| 304 | 20231116 | 152000 | 1737990410 | 2295 | 2295 | 2300 | 2295 | 482 |
| 305 | 20231116 | 151900 | 1736884215 | 2300 | 2300 | 2300 | 2295 | 807 |
| 306 | 20231116 | 151800 | 1735028120 | 2300 | 2290 | 2300 | 2290 | 2015 |
| 307 | 20231116 | 151700 | 1730412760 | 2290 | 2290 | 2290 | 2290 | 271 |
| 308 | 20231116 | 151600 | 1729792170 | 2290 | 2290 | 2295 | 2290 | 361 |
| 309 | 20231116 | 151500 | 1728964230 | 2295 | 2295 | 2295 | 2295 | 1 |
| 310 | 20231116 | 151400 | 1728961935 | 2295 | 2285 | 2295 | 2280 | 921 |
| 311 | 20231116 | 151300 | 1726858020 | 2285 | 2295 | 2295 | 2285 | 3034 |
| 312 | 20231116 | 151200 | 1719920025 | 2295 | 2295 | 2295 | 2295 | 1167 |
| 313 | 20231116 | 151100 | 1717241760 | 2300 | 2300 | 2300 | 2295 | 1771 |
| 314 | 20231116 | 151000 | 1713169590 | 2300 | 2290 | 2300 | 2290 | 5071 |
| 315 | 20231116 | 150900 | 1701537525 | 2285 | 2290 | 2290 | 2285 | 501 |
| 316 | 20231116 | 150800 | 1700390240 | 2285 | 2290 | 2290 | 2285 | 6 |
| 317 | 20231116 | 150700 | 1700376505 | 2280 | 2280 | 2295 | 2280 | 3372 |
| 318 | 20231116 | 150600 | 1692671770 | 2280 | 2285 | 2290 | 2280 | 101 |
| 319 | 20231116 | 150500 | 1692440500 | 2280 | 2290 | 2290 | 2280 | 203 |
| 320 | 20231116 | 150400 | 1691976640 | 2275 | 2280 | 2290 | 2275 | 1674 |
| 321 | 20231116 | 150300 | 1688159920 | 2280 | 2285 | 2290 | 2280 | 421 |
| 322 | 20231116 | 150200 | 1687198980 | 2290 | 2280 | 2290 | 2280 | 2195 |
| 323 | 20231116 | 150100 | 1682189455 | 2285 | 2280 | 2285 | 2280 | 4533 |
| 324 | 20231116 | 150000 | 1671854210 | 2285 | 2285 | 2285 | 2280 | 205 |
| 325 | 20231116 | 145900 | 1671386680 | 2285 | 2275 | 2285 | 2275 | 47 |
| 326 | 20231116 | 145800 | 1671279735 | 2275 | 2275 | 2280 | 2275 | 978 |
| 327 | 20231116 | 145700 | 1669052025 | 2280 | 2290 | 2290 | 2280 | 2542 |
| 328 | 20231116 | 145600 | 1663248595 | 2290 | 2290 | 2290 | 2290 | 0 |
| 329 | 20231116 | 145500 | 1663248595 | 2290 | 2290 | 2290 | 2280 | 845 |
| 330 | 20231116 | 145400 | 1661321970 | 2290 | 2290 | 2290 | 2290 | 2 |
| 331 | 20231116 | 145300 | 1661317390 | 2285 | 2280 | 2290 | 2275 | 5444 |
| 332 | 20231116 | 145200 | 1648918535 | 2280 | 2280 | 2280 | 2280 | 262 |
| 333 | 20231116 | 145100 | 1648321175 | 2290 | 2290 | 2290 | 2290 | 12 |
| 334 | 20231116 | 145000 | 1648293695 | 2280 | 2280 | 2280 | 2275 | 1242 |
| 335 | 20231116 | 144900 | 1645461965 | 2280 | 2285 | 2285 | 2280 | 1774 |
| 336 | 20231116 | 144800 | 1641412220 | 2280 | 2280 | 2280 | 2280 | 76 |
| 337 | 20231116 | 144700 | 1641238940 | 2280 | 2285 | 2285 | 2280 | 330 |
| 338 | 20231116 | 144600 | 1640486520 | 2285 | 2285 | 2285 | 2285 | 15 |
| 339 | 20231116 | 144500 | 1640452245 | 2280 | 2280 | 2280 | 2280 | 0 |
| 340 | 20231116 | 144400 | 1640452245 | 2280 | 2275 | 2290 | 2275 | 3078 |
| 341 | 20231116 | 144300 | 1633442605 | 2275 | 2285 | 2285 | 2275 | 4805 |
| 342 | 20231116 | 144200 | 1622478530 | 2285 | 2290 | 2290 | 2285 | 1002 |
| 343 | 20231116 | 144100 | 1620188425 | 2290 | 2285 | 2290 | 2285 | 1243 |
| 344 | 20231116 | 144000 | 1617346970 | 2285 | 2290 | 2300 | 2285 | 1615 |
| 345 | 20231116 | 143900 | 1613650435 | 2285 | 2275 | 2290 | 2275 | 192 |
| 346 | 20231116 | 143800 | 1613210895 | 2275 | 2280 | 2285 | 2275 | 4131 |
| 347 | 20231116 | 143700 | 1603800545 | 2280 | 2280 | 2290 | 2280 | 158 |
| 348 | 20231116 | 143600 | 1603440255 | 2280 | 2290 | 2295 | 2275 | 6715 |
| 349 | 20231116 | 143500 | 1588097480 | 2295 | 2300 | 2300 | 2295 | 476 |
| 350 | 20231116 | 143400 | 1587004560 | 2300 | 2300 | 2300 | 2300 | 1739 |
| 351 | 20231116 | 143300 | 1583004860 | 2310 | 2310 | 2310 | 2310 | 1002 |
| 352 | 20231116 | 143200 | 1580690240 | 2315 | 2305 | 2315 | 2305 | 2601 |
| 353 | 20231116 | 143100 | 1574694925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 354 | 20231116 | 143000 | 1574694925 | 2305 | 2300 | 2305 | 2300 | 2 |
| 355 | 20231116 | 142900 | 1574690320 | 2300 | 2295 | 2305 | 2295 | 189 |
| 356 | 20231116 | 142800 | 1574255950 | 2300 | 2295 | 2300 | 2295 | 474 |
| 357 | 20231116 | 142700 | 1573167115 | 2295 | 2300 | 2300 | 2290 | 1972 |
| 358 | 20231116 | 142600 | 1568636215 | 2300 | 2310 | 2315 | 2300 | 5277 |
| 359 | 20231116 | 142500 | 1556472230 | 2310 | 2310 | 2310 | 2310 | 3684 |
| 360 | 20231116 | 142400 | 1547962190 | 2300 | 2300 | 2300 | 2300 | 1 |
| 361 | 20231116 | 142300 | 1547959890 | 2310 | 2310 | 2310 | 2305 | 415 |
| 362 | 20231116 | 142200 | 1547002880 | 2310 | 2305 | 2310 | 2305 | 711 |
| 363 | 20231116 | 142100 | 1545363985 | 2305 | 2295 | 2305 | 2295 | 1843 |
| 364 | 20231116 | 142000 | 1541118815 | 2300 | 2300 | 2300 | 2295 | 62 |
| 365 | 20231116 | 141900 | 1540976245 | 2300 | 2300 | 2300 | 2300 | 24 |
| 366 | 20231116 | 141800 | 1540921045 | 2300 | 2300 | 2300 | 2295 | 378 |
| 367 | 20231116 | 141700 | 1540052250 | 2300 | 2300 | 2300 | 2300 | 127 |
| 368 | 20231116 | 141600 | 1539760150 | 2300 | 2295 | 2300 | 2295 | 1153 |
| 369 | 20231116 | 141500 | 1537113300 | 2295 | 2295 | 2295 | 2295 | 1 |
| 370 | 20231116 | 141400 | 1537111005 | 2290 | 2290 | 2295 | 2290 | 336 |
| 371 | 20231116 | 141300 | 1536341545 | 2290 | 2280 | 2290 | 2280 | 650 |
| 372 | 20231116 | 141200 | 1534853065 | 2280 | 2285 | 2290 | 2280 | 1013 |
| 373 | 20231116 | 141100 | 1532533400 | 2280 | 2285 | 2290 | 2280 | 171 |
| 374 | 20231116 | 141000 | 1532142705 | 2285 | 2285 | 2285 | 2285 | 5 |
| 375 | 20231116 | 140900 | 1532131280 | 2285 | 2285 | 2285 | 2285 | 45 |
| 376 | 20231116 | 140800 | 1532028455 | 2280 | 2280 | 2285 | 2280 | 48 |
| 377 | 20231116 | 140700 | 1531918965 | 2285 | 2280 | 2285 | 2270 | 812 |
| 378 | 20231116 | 140600 | 1530071850 | 2280 | 2285 | 2285 | 2280 | 256 |
| 379 | 20231116 | 140500 | 1529488165 | 2280 | 2285 | 2285 | 2280 | 160 |
| 380 | 20231116 | 140400 | 1529122570 | 2285 | 2290 | 2290 | 2285 | 74 |
| 381 | 20231116 | 140300 | 1528953440 | 2290 | 2290 | 2290 | 2290 | 1 |
| 382 | 20231116 | 140200 | 1528951150 | 2290 | 2290 | 2290 | 2285 | 981 |
| 383 | 20231116 | 140100 | 1526708255 | 2285 | 2280 | 2285 | 2270 | 864 |
| 384 | 20231116 | 140000 | 1524736365 | 2280 | 2270 | 2280 | 2270 | 5395 |
| 385 | 20231116 | 135900 | 1512489705 | 2270 | 2275 | 2275 | 2270 | 1806 |
| 386 | 20231116 | 135800 | 1508386935 | 2280 | 2270 | 2280 | 2270 | 309 |
| 387 | 20231116 | 135700 | 1507682640 | 2270 | 2275 | 2280 | 2270 | 6862 |
| 388 | 20231116 | 135600 | 1492083295 | 2275 | 2285 | 2285 | 2275 | 688 |
| 389 | 20231116 | 135500 | 1490514650 | 2285 | 2280 | 2285 | 2280 | 5684 |
| 390 | 20231116 | 135400 | 1477555070 | 2280 | 2280 | 2285 | 2280 | 2191 |
| 391 | 20231116 | 135300 | 1472559415 | 2280 | 2280 | 2285 | 2280 | 2865 |
| 392 | 20231116 | 135200 | 1466027200 | 2280 | 2280 | 2285 | 2275 | 1651 |
| 393 | 20231116 | 135100 | 1462265085 | 2280 | 2280 | 2290 | 2280 | 3227 |
| 394 | 20231116 | 135000 | 1454907505 | 2285 | 2285 | 2290 | 2285 | 1421 |
| 395 | 20231116 | 134900 | 1451660505 | 2290 | 2290 | 2290 | 2290 | 51 |
| 396 | 20231116 | 134800 | 1451543715 | 2290 | 2285 | 2290 | 2285 | 901 |
| 397 | 20231116 | 134700 | 1449484925 | 2290 | 2290 | 2290 | 2285 | 1033 |
| 398 | 20231116 | 134600 | 1447124460 | 2290 | 2290 | 2290 | 2290 | 303 |
| 399 | 20231116 | 134500 | 1446430590 | 2290 | 2280 | 2290 | 2280 | 61 |
| 400 | 20231116 | 134400 | 1446291345 | 2285 | 2285 | 2285 | 2280 | 3575 |
| 401 | 20231116 | 134300 | 1438127475 | 2285 | 2290 | 2290 | 2285 | 1081 |
| 402 | 20231116 | 134200 | 1435656590 | 2290 | 2295 | 2295 | 2290 | 101 |
| 403 | 20231116 | 134100 | 1435425295 | 2285 | 2295 | 2295 | 2285 | 102 |
| 404 | 20231116 | 134000 | 1435191215 | 2295 | 2295 | 2300 | 2285 | 726 |
| 405 | 20231116 | 133900 | 1433526540 | 2295 | 2290 | 2295 | 2290 | 500 |
| 406 | 20231116 | 133800 | 1432379330 | 2290 | 2290 | 2300 | 2285 | 10440 |
| 407 | 20231116 | 133700 | 1408511460 | 2300 | 2300 | 2300 | 2290 | 639 |
| 408 | 20231116 | 133600 | 1407047280 | 2300 | 2295 | 2300 | 2295 | 611 |
| 409 | 20231116 | 133500 | 1405642525 | 2290 | 2290 | 2290 | 2290 | 0 |
| 410 | 20231116 | 133400 | 1405642525 | 2290 | 2295 | 2300 | 2290 | 5002 |
| 411 | 20231116 | 133300 | 1394185190 | 2295 | 2295 | 2295 | 2295 | 576 |
| 412 | 20231116 | 133200 | 1392863270 | 2290 | 2300 | 2300 | 2290 | 2509 |
| 413 | 20231116 | 133100 | 1387109945 | 2300 | 2305 | 2305 | 2300 | 477 |
| 414 | 20231116 | 133000 | 1386012460 | 2300 | 2300 | 2300 | 2295 | 391 |
| 415 | 20231116 | 132900 | 1385115005 | 2300 | 2300 | 2305 | 2300 | 1072 |
| 416 | 20231116 | 132800 | 1382649395 | 2300 | 2300 | 2305 | 2300 | 181 |
| 417 | 20231116 | 132700 | 1382233080 | 2295 | 2295 | 2295 | 2295 | 240 |
| 418 | 20231116 | 132600 | 1381682280 | 2295 | 2295 | 2300 | 2290 | 469 |
| 419 | 20231116 | 132500 | 1380605150 | 2295 | 2290 | 2295 | 2290 | 390 |
| 420 | 20231116 | 132400 | 1379711800 | 2295 | 2295 | 2295 | 2295 | 489 |
| 421 | 20231116 | 132300 | 1378589545 | 2295 | 2300 | 2300 | 2295 | 579 |
| 422 | 20231116 | 132200 | 1377257935 | 2300 | 2295 | 2300 | 2295 | 720 |
| 423 | 20231116 | 132100 | 1375605485 | 2295 | 2295 | 2295 | 2295 | 0 |
| 424 | 20231116 | 132000 | 1375605485 | 2295 | 2300 | 2300 | 2295 | 153 |
| 425 | 20231116 | 131900 | 1375254335 | 2300 | 2295 | 2300 | 2295 | 201 |
| 426 | 20231116 | 131800 | 1374793035 | 2290 | 2300 | 2300 | 2290 | 1321 |
| 427 | 20231116 | 131700 | 1371767895 | 2290 | 2300 | 2300 | 2290 | 834 |
| 428 | 20231116 | 131600 | 1369858025 | 2300 | 2295 | 2300 | 2290 | 577 |
| 429 | 20231116 | 131500 | 1368534105 | 2290 | 2295 | 2295 | 2290 | 1054 |
| 430 | 20231116 | 131400 | 1366119625 | 2300 | 2295 | 2300 | 2295 | 352 |
| 431 | 20231116 | 131300 | 1365310030 | 2300 | 2300 | 2300 | 2300 | 1056 |
| 432 | 20231116 | 131200 | 1362881230 | 2295 | 2305 | 2305 | 2295 | 394 |
| 433 | 20231116 | 131100 | 1361974975 | 2305 | 2300 | 2305 | 2300 | 2207 |
| 434 | 20231116 | 131000 | 1356898195 | 2290 | 2295 | 2300 | 2290 | 1164 |
| 435 | 20231116 | 130900 | 1354227325 | 2300 | 2290 | 2305 | 2290 | 160 |
| 436 | 20231116 | 130800 | 1353859230 | 2290 | 2300 | 2305 | 2285 | 5211 |
| 437 | 20231116 | 130700 | 1341895815 | 2300 | 2300 | 2300 | 2295 | 218 |
| 438 | 20231116 | 130600 | 1341395415 | 2300 | 2290 | 2300 | 2290 | 1163 |
| 439 | 20231116 | 130500 | 1338731845 | 2290 | 2285 | 2295 | 2285 | 786 |
| 440 | 20231116 | 130400 | 1336929585 | 2280 | 2280 | 2290 | 2275 | 3295 |
| 441 | 20231116 | 130300 | 1329413305 | 2280 | 2300 | 2300 | 2270 | 21988 |
| 442 | 20231116 | 130200 | 1279251340 | 2300 | 2300 | 2300 | 2300 | 369 |
| 443 | 20231116 | 130100 | 1278402640 | 2300 | 2305 | 2305 | 2300 | 528 |
| 444 | 20231116 | 130000 | 1277188145 | 2305 | 2305 | 2305 | 2300 | 49 |
| 445 | 20231116 | 125900 | 1277075210 | 2305 | 2300 | 2305 | 2300 | 333 |
| 446 | 20231116 | 125800 | 1276307655 | 2300 | 2300 | 2310 | 2300 | 189 |
| 447 | 20231116 | 125700 | 1275871195 | 2300 | 2300 | 2305 | 2300 | 467 |
| 448 | 20231116 | 125600 | 1274796845 | 2300 | 2310 | 2315 | 2295 | 2280 |
| 449 | 20231116 | 125500 | 1269546995 | 2310 | 2305 | 2310 | 2305 | 1200 |
| 450 | 20231116 | 125400 | 1266780980 | 2310 | 2310 | 2310 | 2305 | 129 |
| 451 | 20231116 | 125300 | 1266483010 | 2310 | 2305 | 2330 | 2305 | 415 |
| 452 | 20231116 | 125200 | 1265522270 | 2305 | 2305 | 2310 | 2305 | 808 |
| 453 | 20231116 | 125100 | 1263655840 | 2305 | 2310 | 2310 | 2305 | 4611 |
| 454 | 20231116 | 125000 | 1253004500 | 2330 | 2330 | 2330 | 2300 | 56 |
| 455 | 20231116 | 124900 | 1252875605 | 2330 | 2320 | 2335 | 2300 | 2314 |
| 456 | 20231116 | 124800 | 1247491000 | 2325 | 2285 | 2330 | 2285 | 3814 |
| 457 | 20231116 | 124700 | 1238656620 | 2285 | 2290 | 2290 | 2285 | 4229 |
| 458 | 20231116 | 124600 | 1228984770 | 2290 | 2300 | 2310 | 2285 | 11043 |
| 459 | 20231116 | 124500 | 1203646760 | 2300 | 2310 | 2310 | 2300 | 12927 |
| 460 | 20231116 | 124400 | 1173868940 | 2310 | 2310 | 2310 | 2310 | 3004 |
| 461 | 20231116 | 124300 | 1166929700 | 2310 | 2310 | 2310 | 2310 | 681 |
| 462 | 20231116 | 124200 | 1165356590 | 2310 | 2310 | 2315 | 2310 | 103 |
| 463 | 20231116 | 124100 | 1165118155 | 2315 | 2315 | 2315 | 2315 | 17 |
| 464 | 20231116 | 124000 | 1165078800 | 2315 | 2320 | 2320 | 2315 | 103 |
| 465 | 20231116 | 123900 | 1164840345 | 2320 | 2310 | 2325 | 2310 | 518 |
| 466 | 20231116 | 123800 | 1163641745 | 2310 | 2310 | 2310 | 2310 | 1367 |
| 467 | 20231116 | 123700 | 1160483975 | 2310 | 2310 | 2315 | 2310 | 102 |
| 468 | 20231116 | 123600 | 1160247855 | 2310 | 2315 | 2315 | 2310 | 1067 |
| 469 | 20231116 | 123500 | 1157779855 | 2315 | 2315 | 2315 | 2315 | 493 |
| 470 | 20231116 | 123400 | 1156638560 | 2315 | 2320 | 2320 | 2315 | 131 |
| 471 | 20231116 | 123300 | 1156334740 | 2315 | 2315 | 2315 | 2315 | 137 |
| 472 | 20231116 | 123200 | 1156017585 | 2315 | 2315 | 2330 | 2315 | 190 |
| 473 | 20231116 | 123100 | 1155577690 | 2315 | 2320 | 2320 | 2315 | 3101 |
| 474 | 20231116 | 123000 | 1148385880 | 2315 | 2325 | 2325 | 2315 | 2 |
| 475 | 20231116 | 122900 | 1148381240 | 2325 | 2315 | 2325 | 2315 | 2018 |
| 476 | 20231116 | 122800 | 1143689400 | 2325 | 2320 | 2325 | 2320 | 8 |
| 477 | 20231116 | 122700 | 1143670815 | 2315 | 2315 | 2315 | 2315 | 81 |
| 478 | 20231116 | 122600 | 1143483300 | 2325 | 2325 | 2325 | 2325 | 200 |
| 479 | 20231116 | 122500 | 1143018300 | 2325 | 2335 | 2335 | 2325 | 101 |
| 480 | 20231116 | 122400 | 1142783465 | 2310 | 2325 | 2335 | 2310 | 10477 |
| 481 | 20231116 | 122300 | 1118495990 | 2325 | 2325 | 2325 | 2325 | 42 |
| 482 | 20231116 | 122200 | 1118398340 | 2325 | 2330 | 2330 | 2325 | 520 |
| 483 | 20231116 | 122100 | 1117189065 | 2330 | 2330 | 2330 | 2330 | 630 |
| 484 | 20231116 | 122000 | 1115721165 | 2330 | 2330 | 2330 | 2330 | 1766 |
| 485 | 20231116 | 121900 | 1111606385 | 2330 | 2335 | 2335 | 2330 | 3897 |
| 486 | 20231116 | 121800 | 1102520430 | 2340 | 2340 | 2340 | 2340 | 200 |
| 487 | 20231116 | 121700 | 1102052430 | 2335 | 2335 | 2335 | 2335 | 80 |
| 488 | 20231116 | 121600 | 1101865630 | 2340 | 2340 | 2340 | 2335 | 446 |
| 489 | 20231116 | 121500 | 1100824210 | 2340 | 2340 | 2340 | 2340 | 214 |
| 490 | 20231116 | 121400 | 1100323450 | 2340 | 2340 | 2340 | 2340 | 5 |
| 491 | 20231116 | 121300 | 1100311750 | 2335 | 2335 | 2335 | 2335 | 206 |
| 492 | 20231116 | 121200 | 1099830740 | 2335 | 2335 | 2335 | 2330 | 412 |
| 493 | 20231116 | 121100 | 1098868985 | 2335 | 2335 | 2335 | 2335 | 33 |
| 494 | 20231116 | 121000 | 1098791930 | 2330 | 2325 | 2330 | 2325 | 4032 |
| 495 | 20231116 | 120900 | 1089405235 | 2330 | 2330 | 2330 | 2330 | 59 |
| 496 | 20231116 | 120800 | 1089267765 | 2330 | 2325 | 2330 | 2320 | 348 |
| 497 | 20231116 | 120700 | 1088460135 | 2330 | 2325 | 2330 | 2325 | 109 |
| 498 | 20231116 | 120600 | 1088206670 | 2325 | 2325 | 2330 | 2325 | 199 |
| 499 | 20231116 | 120500 | 1087743990 | 2325 | 2325 | 2325 | 2325 | 146 |
| 500 | 20231116 | 120400 | 1087404540 | 2325 | 2330 | 2330 | 2325 | 41 |
| 501 | 20231116 | 120300 | 1087309030 | 2325 | 2330 | 2330 | 2325 | 106 |
| 502 | 20231116 | 120200 | 1087062095 | 2335 | 2330 | 2335 | 2330 | 238 |
| 503 | 20231116 | 120100 | 1086506960 | 2330 | 2330 | 2330 | 2315 | 7841 |
| 504 | 20231116 | 120000 | 1068310440 | 2330 | 2330 | 2330 | 2330 | 251 |
| 505 | 20231116 | 115900 | 1067725610 | 2335 | 2330 | 2335 | 2330 | 454 |
| 506 | 20231116 | 115800 | 1066667740 | 2325 | 2335 | 2335 | 2325 | 2517 |
| 507 | 20231116 | 115700 | 1060808905 | 2330 | 2330 | 2330 | 2330 | 50 |
| 508 | 20231116 | 115600 | 1060692405 | 2330 | 2330 | 2330 | 2330 | 2 |
| 509 | 20231116 | 115500 | 1060687745 | 2325 | 2325 | 2325 | 2325 | 300 |
| 510 | 20231116 | 115400 | 1059990245 | 2325 | 2335 | 2335 | 2325 | 1373 |
| 511 | 20231116 | 115300 | 1056791780 | 2335 | 2335 | 2335 | 2335 | 524 |
| 512 | 20231116 | 115200 | 1055568240 | 2340 | 2340 | 2340 | 2340 | 10 |
| 513 | 20231116 | 115100 | 1055544840 | 2340 | 2335 | 2340 | 2335 | 1501 |
| 514 | 20231116 | 115000 | 1052040000 | 2335 | 2330 | 2335 | 2325 | 937 |
| 515 | 20231116 | 114900 | 1049861370 | 2330 | 2330 | 2330 | 2325 | 1414 |
| 516 | 20231116 | 114800 | 1046570675 | 2330 | 2330 | 2330 | 2325 | 603 |
| 517 | 20231116 | 114700 | 1045166185 | 2330 | 2330 | 2330 | 2330 | 0 |
| 518 | 20231116 | 114600 | 1045166185 | 2330 | 2330 | 2330 | 2330 | 11 |
| 519 | 20231116 | 114500 | 1045140555 | 2320 | 2320 | 2320 | 2320 | 262 |
| 520 | 20231116 | 114400 | 1044532715 | 2320 | 2320 | 2320 | 2315 | 501 |
| 521 | 20231116 | 114300 | 1043370400 | 2310 | 2330 | 2330 | 2310 | 1036 |
| 522 | 20231116 | 114200 | 1040973445 | 2330 | 2325 | 2330 | 2325 | 1532 |
| 523 | 20231116 | 114100 | 1037411495 | 2320 | 2320 | 2320 | 2315 | 1388 |
| 524 | 20231116 | 114000 | 1034191885 | 2320 | 2315 | 2320 | 2310 | 3707 |
| 525 | 20231116 | 113900 | 1025626610 | 2315 | 2315 | 2315 | 2315 | 1040 |
| 526 | 20231116 | 113800 | 1023219010 | 2320 | 2315 | 2320 | 2315 | 199 |
| 527 | 20231116 | 113700 | 1022758255 | 2315 | 2315 | 2315 | 2310 | 6905 |
| 528 | 20231116 | 113600 | 1006801885 | 2310 | 2320 | 2320 | 2310 | 3909 |
| 529 | 20231116 | 113500 | 997758860 | 2320 | 2320 | 2320 | 2315 | 1702 |
| 530 | 20231116 | 113400 | 993814085 | 2315 | 2315 | 2320 | 2315 | 7841 |
| 531 | 20231116 | 113300 | 975651810 | 2315 | 2320 | 2325 | 2315 | 13531 |
| 532 | 20231116 | 113200 | 944289835 | 2320 | 2325 | 2325 | 2320 | 4438 |
| 533 | 20231116 | 113100 | 933979715 | 2325 | 2325 | 2325 | 2325 | 1351 |
| 534 | 20231116 | 113000 | 930838640 | 2330 | 2330 | 2330 | 2325 | 6557 |
| 535 | 20231116 | 112900 | 915571380 | 2335 | 2330 | 2335 | 2330 | 287 |
| 536 | 20231116 | 112800 | 914902300 | 2330 | 2330 | 2335 | 2330 | 1570 |
| 537 | 20231116 | 112700 | 911244125 | 2335 | 2335 | 2340 | 2335 | 767 |
| 538 | 20231116 | 112600 | 909453170 | 2340 | 2340 | 2340 | 2340 | 305 |
| 539 | 20231116 | 112500 | 908739470 | 2335 | 2340 | 2340 | 2335 | 138 |
| 540 | 20231116 | 112400 | 908417215 | 2340 | 2335 | 2340 | 2335 | 508 |
| 541 | 20231116 | 112300 | 907229350 | 2335 | 2340 | 2345 | 2335 | 1229 |
| 542 | 20231116 | 112200 | 904354430 | 2340 | 2340 | 2340 | 2340 | 3 |
| 543 | 20231116 | 112100 | 904347410 | 2340 | 2340 | 2340 | 2340 | 189 |
| 544 | 20231116 | 112000 | 903905150 | 2335 | 2340 | 2345 | 2335 | 890 |
| 545 | 20231116 | 111900 | 901822620 | 2345 | 2340 | 2345 | 2340 | 55 |
| 546 | 20231116 | 111800 | 901693910 | 2340 | 2345 | 2345 | 2340 | 74 |
| 547 | 20231116 | 111700 | 901520395 | 2340 | 2345 | 2350 | 2335 | 24 |
| 548 | 20231116 | 111600 | 901464140 | 2340 | 2340 | 2350 | 2325 | 6656 |
| 549 | 20231116 | 111500 | 885904950 | 2345 | 2345 | 2345 | 2340 | 27 |
| 550 | 20231116 | 111400 | 885841710 | 2340 | 2340 | 2345 | 2335 | 880 |
| 551 | 20231116 | 111300 | 883785015 | 2340 | 2340 | 2340 | 2335 | 376 |
| 552 | 20231116 | 111200 | 882905370 | 2340 | 2335 | 2345 | 2330 | 6694 |
| 553 | 20231116 | 111100 | 867282355 | 2340 | 2335 | 2340 | 2335 | 735 |
| 554 | 20231116 | 111000 | 865566095 | 2335 | 2335 | 2340 | 2335 | 447 |
| 555 | 20231116 | 110900 | 864520270 | 2335 | 2340 | 2340 | 2335 | 5179 |
| 556 | 20231116 | 110800 | 852406960 | 2340 | 2345 | 2345 | 2340 | 6836 |
| 557 | 20231116 | 110700 | 836383450 | 2345 | 2350 | 2350 | 2340 | 3689 |
| 558 | 20231116 | 110600 | 827737445 | 2350 | 2340 | 2350 | 2340 | 534 |
| 559 | 20231116 | 110500 | 826485170 | 2340 | 2340 | 2340 | 2340 | 307 |
| 560 | 20231116 | 110400 | 825766790 | 2340 | 2340 | 2345 | 2340 | 1549 |
| 561 | 20231116 | 110300 | 822140630 | 2345 | 2355 | 2355 | 2345 | 363 |
| 562 | 20231116 | 110200 | 821289375 | 2355 | 2345 | 2355 | 2340 | 6116 |
| 563 | 20231116 | 110100 | 806970990 | 2345 | 2350 | 2350 | 2345 | 510 |
| 564 | 20231116 | 110000 | 805775020 | 2355 | 2350 | 2360 | 2350 | 2223 |
| 565 | 20231116 | 105900 | 800550080 | 2350 | 2350 | 2350 | 2345 | 269 |
| 566 | 20231116 | 105800 | 799919255 | 2340 | 2350 | 2350 | 2340 | 3599 |
| 567 | 20231116 | 105700 | 791490280 | 2350 | 2360 | 2360 | 2340 | 5560 |
| 568 | 20231116 | 105600 | 778427730 | 2355 | 2360 | 2360 | 2355 | 131 |
| 569 | 20231116 | 105500 | 778118605 | 2360 | 2360 | 2360 | 2350 | 61 |
| 570 | 20231116 | 105400 | 777975135 | 2360 | 2355 | 2360 | 2350 | 1863 |
| 571 | 20231116 | 105300 | 773587425 | 2360 | 2360 | 2360 | 2360 | 1 |
| 572 | 20231116 | 105200 | 773585065 | 2360 | 2355 | 2360 | 2350 | 2253 |
| 573 | 20231116 | 105100 | 768278655 | 2355 | 2355 | 2355 | 2350 | 742 |
| 574 | 20231116 | 105000 | 766533785 | 2355 | 2355 | 2355 | 2350 | 30 |
| 575 | 20231116 | 104900 | 766463270 | 2355 | 2350 | 2355 | 2350 | 282 |
| 576 | 20231116 | 104800 | 765800565 | 2355 | 2355 | 2355 | 2345 | 486 |
| 577 | 20231116 | 104700 | 764658330 | 2355 | 2350 | 2360 | 2340 | 11723 |
| 578 | 20231116 | 104600 | 737188935 | 2360 | 2355 | 2360 | 2350 | 3469 |
| 579 | 20231116 | 104500 | 729026235 | 2360 | 2355 | 2360 | 2350 | 2448 |
| 580 | 20231116 | 104400 | 723271395 | 2355 | 2360 | 2360 | 2355 | 1338 |
| 581 | 20231116 | 104300 | 720120170 | 2360 | 2355 | 2360 | 2355 | 7 |
| 582 | 20231116 | 104200 | 720103675 | 2360 | 2365 | 2365 | 2350 | 1288 |
| 583 | 20231116 | 104100 | 717076275 | 2365 | 2360 | 2365 | 2350 | 1781 |
| 584 | 20231116 | 104000 | 712883790 | 2355 | 2350 | 2370 | 2345 | 7099 |
| 585 | 20231116 | 103900 | 696192240 | 2350 | 2370 | 2370 | 2350 | 16551 |
| 586 | 20231116 | 103800 | 657237770 | 2370 | 2370 | 2370 | 2365 | 2834 |
| 587 | 20231116 | 103700 | 650529565 | 2370 | 2360 | 2370 | 2360 | 3549 |
| 588 | 20231116 | 103600 | 642138415 | 2365 | 2370 | 2370 | 2360 | 887 |
| 589 | 20231116 | 103500 | 640040640 | 2370 | 2370 | 2375 | 2365 | 5686 |
| 590 | 20231116 | 103400 | 626562045 | 2375 | 2370 | 2375 | 2370 | 2301 |
| 591 | 20231116 | 103300 | 621108575 | 2370 | 2375 | 2380 | 2370 | 1057 |
| 592 | 20231116 | 103200 | 618595815 | 2375 | 2375 | 2380 | 2375 | 513 |
| 593 | 20231116 | 103100 | 617377435 | 2370 | 2365 | 2370 | 2365 | 3888 |
| 594 | 20231116 | 103000 | 608181545 | 2365 | 2375 | 2375 | 2365 | 1756 |
| 595 | 20231116 | 102900 | 604025750 | 2370 | 2360 | 2370 | 2360 | 665 |
| 596 | 20231116 | 102800 | 602452370 | 2360 | 2365 | 2375 | 2360 | 2116 |
| 597 | 20231116 | 102700 | 597456700 | 2365 | 2370 | 2370 | 2365 | 2434 |
| 598 | 20231116 | 102600 | 591698645 | 2370 | 2370 | 2380 | 2370 | 3209 |
| 599 | 20231116 | 102500 | 584084445 | 2370 | 2375 | 2385 | 2370 | 9832 |
| 600 | 20231116 | 102400 | 560736130 | 2380 | 2380 | 2385 | 2380 | 9240 |
| 601 | 20231116 | 102300 | 538707960 | 2380 | 2385 | 2390 | 2375 | 9023 |
| 602 | 20231116 | 102200 | 517206535 | 2385 | 2375 | 2390 | 2375 | 25933 |
| 603 | 20231116 | 102100 | 455342045 | 2385 | 2365 | 2385 | 2355 | 8023 |
| 604 | 20231116 | 102000 | 436307990 | 2360 | 2365 | 2375 | 2360 | 6520 |
| 605 | 20231116 | 101900 | 420882180 | 2365 | 2365 | 2380 | 2365 | 5739 |
| 606 | 20231116 | 101800 | 407297930 | 2375 | 2390 | 2390 | 2365 | 23320 |
| 607 | 20231116 | 101700 | 351892635 | 2380 | 2380 | 2390 | 2370 | 12594 |
| 608 | 20231116 | 101600 | 321897065 | 2370 | 2365 | 2380 | 2365 | 5855 |
| 609 | 20231116 | 101500 | 307969650 | 2370 | 2365 | 2370 | 2350 | 4234 |
| 610 | 20231116 | 101400 | 297950805 | 2365 | 2350 | 2365 | 2345 | 3750 |
| 611 | 20231116 | 101300 | 289117915 | 2350 | 2350 | 2350 | 2345 | 5446 |
| 612 | 20231116 | 101200 | 276323810 | 2350 | 2350 | 2355 | 2350 | 1561 |
| 613 | 20231116 | 101100 | 272653420 | 2350 | 2350 | 2350 | 2345 | 203 |
| 614 | 20231116 | 101000 | 272176870 | 2350 | 2345 | 2350 | 2345 | 1098 |
| 615 | 20231116 | 100900 | 269601655 | 2345 | 2350 | 2355 | 2345 | 403 |
| 616 | 20231116 | 100800 | 268655380 | 2350 | 2350 | 2355 | 2330 | 12390 |
| 617 | 20231116 | 100700 | 239708690 | 2350 | 2360 | 2360 | 2330 | 5328 |
| 618 | 20231116 | 100600 | 227230970 | 2360 | 2350 | 2365 | 2350 | 4340 |
| 619 | 20231116 | 100500 | 217006425 | 2335 | 2345 | 2360 | 2330 | 10841 |
| 620 | 20231116 | 100400 | 191659105 | 2345 | 2325 | 2360 | 2325 | 5860 |
| 621 | 20231116 | 100300 | 177927570 | 2325 | 2345 | 2355 | 2325 | 20746 |
| 622 | 20231116 | 100200 | 129416165 | 2360 | 2365 | 2370 | 2345 | 12677 |
| 623 | 20231116 | 100100 | 99552595 | 2375 | 2375 | 2380 | 2355 | 6627 |
| 624 | 20231116 | 100000 | 83870285 | 2370 | 2355 | 2370 | 2350 | 33684 |