29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 184600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 18256 |
| 3 | 20231117 | 184500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20231117 | 184400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20231117 | 184300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20231117 | 184200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20231117 | 184100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20231117 | 184000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20231117 | 183900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20231117 | 183800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20231117 | 183700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20231117 | 183600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20231117 | 183500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20231117 | 183400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20231117 | 183300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20231117 | 183200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20231117 | 183100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20231117 | 183000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20231117 | 182900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20231117 | 182800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20231117 | 182700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20231117 | 182600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20231117 | 182500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20231117 | 182400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20231117 | 182300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20231117 | 182200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20231117 | 182100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20231117 | 182000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20231117 | 181900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20231117 | 181800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20231117 | 181700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20231117 | 181600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 18256 |
| 33 | 20231117 | 181500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20231117 | 181400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20231117 | 181300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20231117 | 181200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20231117 | 181100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20231117 | 181000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20231117 | 180900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20231117 | 180800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20231117 | 180700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20231117 | 180600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20231117 | 180500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20231117 | 180400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20231117 | 180300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20231117 | 180200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20231117 | 180100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20231117 | 180000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20231117 | 175900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20231117 | 175800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20231117 | 175700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20231117 | 175600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20231117 | 175500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20231117 | 175400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20231117 | 175300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20231117 | 175200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20231117 | 175100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20231117 | 175000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20231117 | 174900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20231117 | 174800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20231117 | 174700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20231117 | 174600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 18256 |
| 63 | 20231117 | 174500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20231117 | 174400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20231117 | 174300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20231117 | 174200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20231117 | 174100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20231117 | 174000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20231117 | 173900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20231117 | 173800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20231117 | 173700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20231117 | 173600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20231117 | 173500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20231117 | 173400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20231117 | 173300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20231117 | 173200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20231117 | 173100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20231117 | 173000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20231117 | 172900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20231117 | 172800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20231117 | 172700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20231117 | 172600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20231117 | 172500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20231117 | 172400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20231117 | 172300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20231117 | 172200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20231117 | 172100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20231117 | 172000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20231117 | 171900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20231117 | 171800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20231117 | 171700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20231117 | 171600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 18256 |
| 93 | 20231117 | 171500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20231117 | 171400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20231117 | 171300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20231117 | 171200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20231117 | 171100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20231117 | 171000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20231117 | 170900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20231117 | 170800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20231117 | 170700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20231117 | 170600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20231117 | 170500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20231117 | 170400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20231117 | 170300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20231117 | 170200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20231117 | 170100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20231117 | 170000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20231117 | 165900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20231117 | 165800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20231117 | 165700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20231117 | 165600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20231117 | 165500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20231117 | 165400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20231117 | 165300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20231117 | 165200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20231117 | 165100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20231117 | 165000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20231117 | 164900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20231117 | 164800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20231117 | 164700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20231117 | 164600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 18256 |
| 123 | 20231117 | 164500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20231117 | 164400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20231117 | 164300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20231117 | 164200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20231117 | 164100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20231117 | 164000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20231117 | 163900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20231117 | 163800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20231117 | 163700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20231117 | 163600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20231117 | 163500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20231117 | 163400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20231117 | 163300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20231117 | 163200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20231117 | 163100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20231117 | 163000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20231117 | 162900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20231117 | 162800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20231117 | 162700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20231117 | 162600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20231117 | 162500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20231117 | 162400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20231117 | 162300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20231117 | 162200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20231117 | 162100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20231117 | 162000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20231117 | 161900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20231117 | 161800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20231117 | 161700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20231117 | 161600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 18256 |
| 153 | 20231117 | 161500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20231117 | 161400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20231117 | 161300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20231117 | 161200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20231117 | 161100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20231117 | 161000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20231117 | 160900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20231117 | 160800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20231117 | 160700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20231117 | 160600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20231117 | 160500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20231117 | 160400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20231117 | 160300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20231117 | 160200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20231117 | 160100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20231117 | 160000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20231117 | 155900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20231117 | 155800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20231117 | 155700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20231117 | 155600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20231117 | 155500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20231117 | 155400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20231117 | 155300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20231117 | 155200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20231117 | 155100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20231117 | 155000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20231117 | 154900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20231117 | 154800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20231117 | 154700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20231117 | 154600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 18256 |
| 183 | 20231117 | 154500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20231117 | 154400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20231117 | 154300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20231117 | 154200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20231117 | 154100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20231117 | 154000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20231117 | 153900 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20231117 | 153800 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20231117 | 153700 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20231117 | 153600 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20231117 | 153500 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20231117 | 153400 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20231117 | 153300 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20231117 | 153200 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20231117 | 153100 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20231117 | 153000 | 3071344520 | 5630 | 5630 | 5630 | 5630 | 18256 |
| 199 | 20231117 | 152900 | 2968563240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20231117 | 152800 | 2968563240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20231117 | 152700 | 2968563240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20231117 | 152600 | 2968563240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20231117 | 152500 | 2968563240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20231117 | 152400 | 2968563240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20231117 | 152300 | 2968563240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20231117 | 152200 | 2968563240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20231117 | 152100 | 2968563240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20231117 | 152000 | 2968563240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20231117 | 151900 | 2968563240 | 5610 | 5600 | 5620 | 5590 | 7920 |
| 210 | 20231117 | 151800 | 2924251750 | 5610 | 5600 | 5610 | 5590 | 1742 |
| 211 | 20231117 | 151700 | 2914489850 | 5590 | 5600 | 5610 | 5590 | 43 |
| 212 | 20231117 | 151600 | 2914249360 | 5610 | 5600 | 5610 | 5590 | 191 |
| 213 | 20231117 | 151500 | 2913181280 | 5600 | 5610 | 5610 | 5600 | 289 |
| 214 | 20231117 | 151400 | 2911562870 | 5600 | 5600 | 5600 | 5600 | 516 |
| 215 | 20231117 | 151300 | 2908673270 | 5600 | 5600 | 5600 | 5600 | 495 |
| 216 | 20231117 | 151200 | 2905901270 | 5600 | 5600 | 5600 | 5600 | 332 |
| 217 | 20231117 | 151100 | 2904042070 | 5600 | 5600 | 5610 | 5600 | 3498 |
| 218 | 20231117 | 151000 | 2884451450 | 5600 | 5620 | 5620 | 5600 | 618 |
| 219 | 20231117 | 150900 | 2880988490 | 5610 | 5610 | 5620 | 5610 | 644 |
| 220 | 20231117 | 150800 | 2877375640 | 5610 | 5610 | 5610 | 5610 | 100 |
| 221 | 20231117 | 150700 | 2876814640 | 5610 | 5620 | 5620 | 5610 | 120 |
| 222 | 20231117 | 150600 | 2876141240 | 5620 | 5620 | 5620 | 5620 | 19 |
| 223 | 20231117 | 150500 | 2876034460 | 5620 | 5620 | 5620 | 5610 | 93 |
| 224 | 20231117 | 150400 | 2875512130 | 5620 | 5610 | 5620 | 5610 | 354 |
| 225 | 20231117 | 150300 | 2873524650 | 5630 | 5610 | 5630 | 5600 | 2240 |
| 226 | 20231117 | 150200 | 2860937690 | 5610 | 5590 | 5610 | 5590 | 82 |
| 227 | 20231117 | 150100 | 2860478440 | 5590 | 5600 | 5610 | 5590 | 1198 |
| 228 | 20231117 | 150000 | 2853769640 | 5610 | 5600 | 5620 | 5600 | 912 |
| 229 | 20231117 | 145900 | 2848661460 | 5600 | 5600 | 5600 | 5600 | 737 |
| 230 | 20231117 | 145800 | 2844534260 | 5600 | 5610 | 5620 | 5600 | 341 |
| 231 | 20231117 | 145700 | 2842624060 | 5600 | 5600 | 5600 | 5590 | 888 |
| 232 | 20231117 | 145600 | 2837654410 | 5600 | 5590 | 5600 | 5580 | 4079 |
| 233 | 20231117 | 145500 | 2814854250 | 5590 | 5590 | 5590 | 5590 | 934 |
| 234 | 20231117 | 145400 | 2809633190 | 5590 | 5590 | 5600 | 5590 | 299 |
| 235 | 20231117 | 145300 | 2807958890 | 5600 | 5620 | 5620 | 5590 | 614 |
| 236 | 20231117 | 145200 | 2804517470 | 5620 | 5610 | 5620 | 5610 | 689 |
| 237 | 20231117 | 145100 | 2800650160 | 5600 | 5610 | 5610 | 5600 | 663 |
| 238 | 20231117 | 145000 | 2796930780 | 5610 | 5620 | 5630 | 5610 | 54 |
| 239 | 20231117 | 144900 | 2796627410 | 5630 | 5630 | 5630 | 5620 | 183 |
| 240 | 20231117 | 144800 | 2795598420 | 5630 | 5610 | 5630 | 5610 | 1976 |
| 241 | 20231117 | 144700 | 2784492860 | 5610 | 5610 | 5610 | 5600 | 335 |
| 242 | 20231117 | 144600 | 2782613520 | 5600 | 5600 | 5600 | 5600 | 101 |
| 243 | 20231117 | 144500 | 2782047920 | 5590 | 5610 | 5610 | 5590 | 1610 |
| 244 | 20231117 | 144400 | 2773039040 | 5600 | 5600 | 5610 | 5600 | 1074 |
| 245 | 20231117 | 144300 | 2767019210 | 5590 | 5600 | 5600 | 5590 | 450 |
| 246 | 20231117 | 144200 | 2764503470 | 5600 | 5590 | 5600 | 5590 | 598 |
| 247 | 20231117 | 144100 | 2761155610 | 5590 | 5600 | 5600 | 5590 | 1004 |
| 248 | 20231117 | 144000 | 2755539470 | 5600 | 5610 | 5610 | 5590 | 184 |
| 249 | 20231117 | 143900 | 2754509980 | 5610 | 5600 | 5610 | 5590 | 2803 |
| 250 | 20231117 | 143800 | 2738814370 | 5600 | 5580 | 5600 | 5580 | 682 |
| 251 | 20231117 | 143700 | 2735002000 | 5580 | 5590 | 5590 | 5580 | 669 |
| 252 | 20231117 | 143600 | 2731268160 | 5600 | 5580 | 5600 | 5580 | 3892 |
| 253 | 20231117 | 143500 | 2709501230 | 5580 | 5600 | 5600 | 5580 | 10696 |
| 254 | 20231117 | 143400 | 2649743170 | 5600 | 5600 | 5610 | 5600 | 986 |
| 255 | 20231117 | 143300 | 2644219080 | 5610 | 5610 | 5610 | 5590 | 4707 |
| 256 | 20231117 | 143200 | 2617858690 | 5620 | 5630 | 5630 | 5610 | 284 |
| 257 | 20231117 | 143100 | 2616264940 | 5620 | 5620 | 5630 | 5620 | 1867 |
| 258 | 20231117 | 143000 | 2605772260 | 5630 | 5620 | 5630 | 5600 | 954 |
| 259 | 20231117 | 142900 | 2600410970 | 5620 | 5610 | 5620 | 5600 | 13509 |
| 260 | 20231117 | 142800 | 2524689060 | 5610 | 5610 | 5620 | 5600 | 1411 |
| 261 | 20231117 | 142700 | 2516776120 | 5600 | 5600 | 5610 | 5600 | 2765 |
| 262 | 20231117 | 142600 | 2501292090 | 5600 | 5630 | 5630 | 5600 | 20237 |
| 263 | 20231117 | 142500 | 2387850820 | 5630 | 5640 | 5640 | 5630 | 31 |
| 264 | 20231117 | 142400 | 2387676280 | 5640 | 5640 | 5640 | 5630 | 17 |
| 265 | 20231117 | 142300 | 2387580540 | 5630 | 5620 | 5630 | 5620 | 60 |
| 266 | 20231117 | 142200 | 2387242750 | 5630 | 5620 | 5630 | 5620 | 137 |
| 267 | 20231117 | 142100 | 2386472440 | 5620 | 5620 | 5630 | 5620 | 171 |
| 268 | 20231117 | 142000 | 2385511230 | 5630 | 5620 | 5630 | 5620 | 505 |
| 269 | 20231117 | 141900 | 2382673110 | 5630 | 5630 | 5630 | 5620 | 378 |
| 270 | 20231117 | 141800 | 2380548050 | 5620 | 5620 | 5630 | 5620 | 362 |
| 271 | 20231117 | 141700 | 2378513430 | 5620 | 5620 | 5630 | 5610 | 5243 |
| 272 | 20231117 | 141600 | 2349063560 | 5620 | 5630 | 5630 | 5620 | 6526 |
| 273 | 20231117 | 141500 | 2312364170 | 5640 | 5640 | 5650 | 5630 | 1465 |
| 274 | 20231117 | 141400 | 2304115290 | 5650 | 5650 | 5650 | 5640 | 50 |
| 275 | 20231117 | 141300 | 2303832920 | 5640 | 5640 | 5650 | 5630 | 9420 |
| 276 | 20231117 | 141200 | 2250754200 | 5640 | 5650 | 5650 | 5640 | 7 |
| 277 | 20231117 | 141100 | 2250714700 | 5650 | 5650 | 5650 | 5640 | 2053 |
| 278 | 20231117 | 141000 | 2239133070 | 5650 | 5640 | 5650 | 5640 | 565 |
| 279 | 20231117 | 140900 | 2235943870 | 5640 | 5650 | 5660 | 5640 | 353 |
| 280 | 20231117 | 140800 | 2233951170 | 5640 | 5650 | 5650 | 5640 | 190 |
| 281 | 20231117 | 140700 | 2232877680 | 5640 | 5650 | 5650 | 5640 | 8 |
| 282 | 20231117 | 140600 | 2232832550 | 5640 | 5650 | 5650 | 5640 | 151 |
| 283 | 20231117 | 140500 | 2231980710 | 5650 | 5650 | 5650 | 5650 | 216 |
| 284 | 20231117 | 140400 | 2230760310 | 5640 | 5650 | 5650 | 5640 | 41 |
| 285 | 20231117 | 140300 | 2230528950 | 5640 | 5640 | 5640 | 5640 | 700 |
| 286 | 20231117 | 140200 | 2226580950 | 5650 | 5640 | 5650 | 5640 | 158 |
| 287 | 20231117 | 140100 | 2225689780 | 5650 | 5650 | 5650 | 5640 | 708 |
| 288 | 20231117 | 140000 | 2221693120 | 5650 | 5650 | 5650 | 5650 | 3 |
| 289 | 20231117 | 135900 | 2221676170 | 5640 | 5640 | 5640 | 5640 | 191 |
| 290 | 20231117 | 135800 | 2220598930 | 5640 | 5650 | 5650 | 5640 | 103 |
| 291 | 20231117 | 135700 | 2220017000 | 5650 | 5640 | 5650 | 5640 | 236 |
| 292 | 20231117 | 135600 | 2218683620 | 5650 | 5650 | 5650 | 5640 | 1259 |
| 293 | 20231117 | 135500 | 2211570280 | 5650 | 5640 | 5660 | 5640 | 20 |
| 294 | 20231117 | 135400 | 2211457290 | 5650 | 5660 | 5660 | 5650 | 11 |
| 295 | 20231117 | 135300 | 2211395040 | 5660 | 5660 | 5660 | 5660 | 3 |
| 296 | 20231117 | 135200 | 2211378060 | 5650 | 5660 | 5660 | 5650 | 2 |
| 297 | 20231117 | 135100 | 2211366750 | 5660 | 5660 | 5660 | 5660 | 1020 |
| 298 | 20231117 | 135000 | 2205593550 | 5660 | 5660 | 5660 | 5640 | 3265 |
| 299 | 20231117 | 134900 | 2187178910 | 5640 | 5640 | 5650 | 5640 | 21 |
| 300 | 20231117 | 134800 | 2187060450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 301 | 20231117 | 134700 | 2187060450 | 5640 | 5640 | 5640 | 5640 | 1 |
| 302 | 20231117 | 134600 | 2187054810 | 5660 | 5660 | 5660 | 5660 | 903 |
| 303 | 20231117 | 134500 | 2181943830 | 5660 | 5660 | 5660 | 5660 | 1 |
| 304 | 20231117 | 134400 | 2181938170 | 5650 | 5660 | 5660 | 5650 | 11 |
| 305 | 20231117 | 134300 | 2181876000 | 5660 | 5650 | 5660 | 5650 | 11 |
| 306 | 20231117 | 134200 | 2181813840 | 5660 | 5650 | 5660 | 5650 | 1510 |
| 307 | 20231117 | 134100 | 2173278880 | 5650 | 5640 | 5650 | 5640 | 862 |
| 308 | 20231117 | 134000 | 2168408670 | 5650 | 5650 | 5650 | 5650 | 105 |
| 309 | 20231117 | 133900 | 2167815420 | 5660 | 5660 | 5660 | 5660 | 0 |
| 310 | 20231117 | 133800 | 2167815420 | 5660 | 5650 | 5660 | 5650 | 566 |
| 311 | 20231117 | 133700 | 2164617320 | 5650 | 5650 | 5650 | 5650 | 64 |
| 312 | 20231117 | 133600 | 2164255720 | 5650 | 5650 | 5650 | 5650 | 22 |
| 313 | 20231117 | 133500 | 2164131420 | 5650 | 5650 | 5650 | 5650 | 30 |
| 314 | 20231117 | 133400 | 2163961920 | 5640 | 5640 | 5640 | 5640 | 0 |
| 315 | 20231117 | 133300 | 2163961920 | 5640 | 5650 | 5650 | 5640 | 2 |
| 316 | 20231117 | 133200 | 2163950630 | 5650 | 5650 | 5650 | 5650 | 560 |
| 317 | 20231117 | 133100 | 2160786630 | 5640 | 5650 | 5650 | 5640 | 100 |
| 318 | 20231117 | 133000 | 2160222130 | 5650 | 5650 | 5650 | 5650 | 30 |
| 319 | 20231117 | 132900 | 2160052630 | 5650 | 5650 | 5650 | 5640 | 43 |
| 320 | 20231117 | 132800 | 2159809750 | 5640 | 5640 | 5640 | 5630 | 1001 |
| 321 | 20231117 | 132700 | 2154172670 | 5640 | 5630 | 5640 | 5630 | 666 |
| 322 | 20231117 | 132600 | 2150416530 | 5630 | 5640 | 5640 | 5630 | 23 |
| 323 | 20231117 | 132500 | 2150286820 | 5640 | 5640 | 5640 | 5630 | 2289 |
| 324 | 20231117 | 132400 | 2137399640 | 5630 | 5640 | 5650 | 5630 | 2761 |
| 325 | 20231117 | 132300 | 2121816040 | 5640 | 5650 | 5650 | 5640 | 2006 |
| 326 | 20231117 | 132200 | 2110497200 | 5640 | 5660 | 5660 | 5640 | 1926 |
| 327 | 20231117 | 132100 | 2099617410 | 5660 | 5660 | 5660 | 5660 | 490 |
| 328 | 20231117 | 132000 | 2096844010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 329 | 20231117 | 131900 | 2096844010 | 5670 | 5650 | 5670 | 5650 | 170 |
| 330 | 20231117 | 131800 | 2095883490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 331 | 20231117 | 131700 | 2095883490 | 5650 | 5650 | 5650 | 5650 | 2941 |
| 332 | 20231117 | 131600 | 2079266840 | 5650 | 5650 | 5650 | 5650 | 842 |
| 333 | 20231117 | 131500 | 2074509540 | 5650 | 5650 | 5650 | 5650 | 1 |
| 334 | 20231117 | 131400 | 2074503890 | 5660 | 5670 | 5670 | 5660 | 9386 |
| 335 | 20231117 | 131300 | 2021378790 | 5670 | 5670 | 5670 | 5670 | 5 |
| 336 | 20231117 | 131200 | 2021350440 | 5670 | 5670 | 5670 | 5670 | 73 |
| 337 | 20231117 | 131100 | 2020936530 | 5660 | 5660 | 5660 | 5660 | 0 |
| 338 | 20231117 | 131000 | 2020936530 | 5660 | 5670 | 5670 | 5660 | 1305 |
| 339 | 20231117 | 130900 | 2013550190 | 5660 | 5670 | 5670 | 5660 | 51 |
| 340 | 20231117 | 130800 | 2013261030 | 5670 | 5680 | 5680 | 5670 | 831 |
| 341 | 20231117 | 130700 | 2008549230 | 5670 | 5670 | 5680 | 5670 | 504 |
| 342 | 20231117 | 130600 | 2005691540 | 5680 | 5680 | 5680 | 5680 | 21 |
| 343 | 20231117 | 130500 | 2005572260 | 5680 | 5680 | 5680 | 5680 | 111 |
| 344 | 20231117 | 130400 | 2004941780 | 5680 | 5670 | 5680 | 5670 | 3 |
| 345 | 20231117 | 130300 | 2004924760 | 5680 | 5680 | 5680 | 5680 | 253 |
| 346 | 20231117 | 130200 | 2003487720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 347 | 20231117 | 130100 | 2003487720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 348 | 20231117 | 130000 | 2003487720 | 5670 | 5670 | 5670 | 5670 | 600 |
| 349 | 20231117 | 125900 | 2000085720 | 5670 | 5670 | 5680 | 5670 | 1694 |
| 350 | 20231117 | 125800 | 1990479740 | 5670 | 5670 | 5670 | 5670 | 1 |
| 351 | 20231117 | 125700 | 1990474070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 352 | 20231117 | 125600 | 1990474070 | 5670 | 5670 | 5670 | 5670 | 173 |
| 353 | 20231117 | 125500 | 1989493160 | 5660 | 5660 | 5660 | 5660 | 495 |
| 354 | 20231117 | 125400 | 1986691460 | 5670 | 5660 | 5670 | 5660 | 114 |
| 355 | 20231117 | 125300 | 1986045110 | 5670 | 5660 | 5670 | 5660 | 527 |
| 356 | 20231117 | 125200 | 1983057030 | 5670 | 5670 | 5670 | 5670 | 4 |
| 357 | 20231117 | 125100 | 1983034350 | 5670 | 5670 | 5670 | 5670 | 43 |
| 358 | 20231117 | 125000 | 1982790540 | 5660 | 5670 | 5670 | 5660 | 842 |
| 359 | 20231117 | 124900 | 1978024530 | 5660 | 5670 | 5670 | 5660 | 266 |
| 360 | 20231117 | 124800 | 1976516330 | 5670 | 5670 | 5670 | 5670 | 283 |
| 361 | 20231117 | 124700 | 1974911720 | 5670 | 5670 | 5670 | 5670 | 300 |
| 362 | 20231117 | 124600 | 1973210720 | 5670 | 5670 | 5670 | 5670 | 939 |
| 363 | 20231117 | 124500 | 1967886590 | 5670 | 5680 | 5680 | 5670 | 510 |
| 364 | 20231117 | 124400 | 1964989890 | 5680 | 5680 | 5680 | 5670 | 143 |
| 365 | 20231117 | 124300 | 1964178650 | 5680 | 5680 | 5680 | 5680 | 1 |
| 366 | 20231117 | 124200 | 1964172970 | 5690 | 5680 | 5690 | 5670 | 538 |
| 367 | 20231117 | 124100 | 1961118880 | 5670 | 5670 | 5670 | 5670 | 133 |
| 368 | 20231117 | 124000 | 1960364770 | 5680 | 5680 | 5680 | 5670 | 1126 |
| 369 | 20231117 | 123900 | 1953979090 | 5670 | 5670 | 5680 | 5670 | 816 |
| 370 | 20231117 | 123800 | 1949352360 | 5680 | 5680 | 5680 | 5680 | 21 |
| 371 | 20231117 | 123700 | 1949233080 | 5690 | 5690 | 5690 | 5690 | 44 |
| 372 | 20231117 | 123600 | 1948982720 | 5690 | 5690 | 5690 | 5690 | 21 |
| 373 | 20231117 | 123500 | 1948863230 | 5690 | 5690 | 5690 | 5690 | 104 |
| 374 | 20231117 | 123400 | 1948271470 | 5690 | 5680 | 5690 | 5680 | 881 |
| 375 | 20231117 | 123300 | 1943267380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 376 | 20231117 | 123200 | 1943267380 | 5680 | 5680 | 5680 | 5670 | 847 |
| 377 | 20231117 | 123100 | 1938456520 | 5680 | 5680 | 5680 | 5680 | 300 |
| 378 | 20231117 | 123000 | 1936752520 | 5680 | 5680 | 5690 | 5680 | 401 |
| 379 | 20231117 | 122900 | 1934474830 | 5690 | 5690 | 5690 | 5690 | 2 |
| 380 | 20231117 | 122800 | 1934463450 | 5690 | 5690 | 5690 | 5680 | 91 |
| 381 | 20231117 | 122700 | 1933945860 | 5680 | 5680 | 5690 | 5680 | 193 |
| 382 | 20231117 | 122600 | 1932849600 | 5680 | 5680 | 5680 | 5680 | 162 |
| 383 | 20231117 | 122500 | 1931929440 | 5680 | 5690 | 5690 | 5680 | 2 |
| 384 | 20231117 | 122400 | 1931918070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 385 | 20231117 | 122300 | 1931918070 | 5690 | 5670 | 5690 | 5670 | 120 |
| 386 | 20231117 | 122200 | 1931235630 | 5690 | 5670 | 5690 | 5670 | 851 |
| 387 | 20231117 | 122100 | 1926401950 | 5680 | 5670 | 5680 | 5670 | 342 |
| 388 | 20231117 | 122000 | 1924460050 | 5670 | 5660 | 5670 | 5660 | 454 |
| 389 | 20231117 | 121900 | 1921886350 | 5660 | 5680 | 5680 | 5660 | 3238 |
| 390 | 20231117 | 121800 | 1903549080 | 5660 | 5660 | 5660 | 5660 | 1500 |
| 391 | 20231117 | 121700 | 1895059080 | 5670 | 5670 | 5670 | 5670 | 389 |
| 392 | 20231117 | 121600 | 1892853450 | 5670 | 5670 | 5670 | 5670 | 21 |
| 393 | 20231117 | 121500 | 1892734380 | 5670 | 5670 | 5670 | 5670 | 0 |
| 394 | 20231117 | 121400 | 1892734380 | 5670 | 5670 | 5670 | 5670 | 231 |
| 395 | 20231117 | 121300 | 1891424610 | 5680 | 5670 | 5680 | 5670 | 207 |
| 396 | 20231117 | 121200 | 1890250910 | 5680 | 5680 | 5680 | 5670 | 607 |
| 397 | 20231117 | 121100 | 1886807590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 398 | 20231117 | 121000 | 1886807590 | 5680 | 5680 | 5680 | 5670 | 10 |
| 399 | 20231117 | 120900 | 1886750870 | 5670 | 5670 | 5670 | 5670 | 27 |
| 400 | 20231117 | 120800 | 1886597780 | 5680 | 5670 | 5680 | 5670 | 192 |
| 401 | 20231117 | 120700 | 1885508980 | 5670 | 5670 | 5670 | 5670 | 2 |
| 402 | 20231117 | 120600 | 1885497640 | 5660 | 5670 | 5680 | 5660 | 527 |
| 403 | 20231117 | 120500 | 1882513500 | 5670 | 5670 | 5670 | 5670 | 540 |
| 404 | 20231117 | 120400 | 1879451700 | 5670 | 5670 | 5670 | 5670 | 26 |
| 405 | 20231117 | 120300 | 1879304280 | 5680 | 5680 | 5680 | 5680 | 10 |
| 406 | 20231117 | 120200 | 1879247480 | 5670 | 5670 | 5680 | 5670 | 1180 |
| 407 | 20231117 | 120100 | 1872556870 | 5670 | 5680 | 5680 | 5670 | 23 |
| 408 | 20231117 | 120000 | 1872426420 | 5690 | 5690 | 5690 | 5690 | 0 |
| 409 | 20231117 | 115900 | 1872426420 | 5690 | 5680 | 5690 | 5680 | 726 |
| 410 | 20231117 | 115800 | 1868302710 | 5680 | 5680 | 5680 | 5680 | 200 |
| 411 | 20231117 | 115700 | 1867166710 | 5680 | 5680 | 5680 | 5680 | 100 |
| 412 | 20231117 | 115600 | 1866598710 | 5660 | 5670 | 5680 | 5660 | 721 |
| 413 | 20231117 | 115500 | 1862515790 | 5680 | 5680 | 5680 | 5680 | 30 |
| 414 | 20231117 | 115400 | 1862345390 | 5680 | 5670 | 5680 | 5670 | 251 |
| 415 | 20231117 | 115300 | 1860922160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 416 | 20231117 | 115200 | 1860922160 | 5670 | 5670 | 5670 | 5670 | 55 |
| 417 | 20231117 | 115100 | 1860610310 | 5680 | 5680 | 5680 | 5680 | 6 |
| 418 | 20231117 | 115000 | 1860576230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 419 | 20231117 | 114900 | 1860576230 | 5680 | 5680 | 5680 | 5680 | 21 |
| 420 | 20231117 | 114800 | 1860456950 | 5670 | 5670 | 5680 | 5670 | 757 |
| 421 | 20231117 | 114700 | 1856164750 | 5660 | 5670 | 5670 | 5660 | 6 |
| 422 | 20231117 | 114600 | 1856130780 | 5660 | 5660 | 5660 | 5660 | 0 |
| 423 | 20231117 | 114500 | 1856130780 | 5660 | 5660 | 5660 | 5660 | 200 |
| 424 | 20231117 | 114400 | 1854998780 | 5670 | 5670 | 5670 | 5670 | 111 |
| 425 | 20231117 | 114300 | 1854369410 | 5670 | 5670 | 5670 | 5660 | 315 |
| 426 | 20231117 | 114200 | 1852586360 | 5670 | 5670 | 5670 | 5670 | 283 |
| 427 | 20231117 | 114100 | 1850981750 | 5670 | 5670 | 5670 | 5670 | 190 |
| 428 | 20231117 | 114000 | 1849904450 | 5670 | 5670 | 5670 | 5670 | 74 |
| 429 | 20231117 | 113900 | 1849484870 | 5670 | 5670 | 5670 | 5670 | 31 |
| 430 | 20231117 | 113800 | 1849309100 | 5670 | 5670 | 5670 | 5670 | 13 |
| 431 | 20231117 | 113700 | 1849235390 | 5670 | 5670 | 5670 | 5670 | 11 |
| 432 | 20231117 | 113600 | 1849173020 | 5660 | 5660 | 5660 | 5650 | 1445 |
| 433 | 20231117 | 113500 | 1840995710 | 5660 | 5660 | 5660 | 5650 | 359 |
| 434 | 20231117 | 113400 | 1838967260 | 5660 | 5670 | 5670 | 5650 | 524 |
| 435 | 20231117 | 113300 | 1836006220 | 5670 | 5670 | 5670 | 5670 | 100 |
| 436 | 20231117 | 113200 | 1835439220 | 5680 | 5670 | 5680 | 5670 | 259 |
| 437 | 20231117 | 113100 | 1833970680 | 5680 | 5680 | 5680 | 5680 | 87 |
| 438 | 20231117 | 113000 | 1833476520 | 5680 | 5650 | 5680 | 5650 | 531 |
| 439 | 20231117 | 112900 | 1830460500 | 5680 | 5670 | 5680 | 5660 | 2122 |
| 440 | 20231117 | 112800 | 1818449500 | 5680 | 5670 | 5680 | 5670 | 507 |
| 441 | 20231117 | 112700 | 1815574800 | 5670 | 5660 | 5670 | 5660 | 228 |
| 442 | 20231117 | 112600 | 1814284280 | 5660 | 5660 | 5660 | 5660 | 32 |
| 443 | 20231117 | 112500 | 1814103160 | 5650 | 5660 | 5660 | 5650 | 387 |
| 444 | 20231117 | 112400 | 1811916550 | 5670 | 5670 | 5670 | 5670 | 0 |
| 445 | 20231117 | 112300 | 1811916550 | 5670 | 5670 | 5670 | 5670 | 0 |
| 446 | 20231117 | 112200 | 1811916550 | 5670 | 5670 | 5670 | 5670 | 3 |
| 447 | 20231117 | 112100 | 1811899540 | 5660 | 5670 | 5670 | 5660 | 12 |
| 448 | 20231117 | 112000 | 1811831510 | 5670 | 5660 | 5670 | 5660 | 1050 |
| 449 | 20231117 | 111900 | 1805888500 | 5650 | 5650 | 5660 | 5650 | 112 |
| 450 | 20231117 | 111800 | 1805255670 | 5660 | 5650 | 5660 | 5650 | 59 |
| 451 | 20231117 | 111700 | 1804922310 | 5630 | 5660 | 5660 | 5630 | 33 |
| 452 | 20231117 | 111600 | 1804735560 | 5660 | 5660 | 5660 | 5630 | 2644 |
| 453 | 20231117 | 111500 | 1789802720 | 5650 | 5650 | 5650 | 5650 | 85 |
| 454 | 20231117 | 111400 | 1789322470 | 5660 | 5650 | 5660 | 5650 | 1509 |
| 455 | 20231117 | 111300 | 1780796530 | 5650 | 5660 | 5660 | 5650 | 620 |
| 456 | 20231117 | 111200 | 1777293490 | 5650 | 5650 | 5650 | 5600 | 18914 |
| 457 | 20231117 | 111100 | 1670993850 | 5630 | 5640 | 5650 | 5630 | 1933 |
| 458 | 20231117 | 111000 | 1660105840 | 5630 | 5650 | 5660 | 5630 | 11027 |
| 459 | 20231117 | 110900 | 1597960370 | 5650 | 5660 | 5660 | 5650 | 487 |
| 460 | 20231117 | 110800 | 1595208800 | 5650 | 5660 | 5660 | 5650 | 389 |
| 461 | 20231117 | 110700 | 1593010930 | 5660 | 5650 | 5660 | 5650 | 1075 |
| 462 | 20231117 | 110600 | 1586937130 | 5660 | 5660 | 5660 | 5650 | 31 |
| 463 | 20231117 | 110500 | 1586761750 | 5650 | 5660 | 5660 | 5650 | 1238 |
| 464 | 20231117 | 110400 | 1579765990 | 5650 | 5660 | 5660 | 5650 | 51 |
| 465 | 20231117 | 110300 | 1579477820 | 5660 | 5660 | 5660 | 5660 | 491 |
| 466 | 20231117 | 110200 | 1576698760 | 5660 | 5670 | 5670 | 5660 | 287 |
| 467 | 20231117 | 110100 | 1575074200 | 5660 | 5670 | 5670 | 5660 | 74 |
| 468 | 20231117 | 110000 | 1574655320 | 5670 | 5660 | 5670 | 5660 | 1099 |
| 469 | 20231117 | 105900 | 1568434940 | 5660 | 5660 | 5660 | 5660 | 5 |
| 470 | 20231117 | 105800 | 1568406640 | 5660 | 5650 | 5660 | 5640 | 6516 |
| 471 | 20231117 | 105700 | 1531591640 | 5660 | 5670 | 5670 | 5660 | 129 |
| 472 | 20231117 | 105600 | 1530861450 | 5670 | 5660 | 5670 | 5660 | 8 |
| 473 | 20231117 | 105500 | 1530816160 | 5650 | 5660 | 5670 | 5650 | 950 |
| 474 | 20231117 | 105400 | 1525443650 | 5670 | 5670 | 5670 | 5660 | 1187 |
| 475 | 20231117 | 105300 | 1518724930 | 5670 | 5670 | 5670 | 5660 | 109 |
| 476 | 20231117 | 105200 | 1518107950 | 5670 | 5680 | 5680 | 5660 | 1319 |
| 477 | 20231117 | 105100 | 1510630720 | 5680 | 5670 | 5680 | 5670 | 645 |
| 478 | 20231117 | 105000 | 1506971000 | 5680 | 5680 | 5680 | 5680 | 0 |
| 479 | 20231117 | 104900 | 1506971000 | 5680 | 5670 | 5680 | 5670 | 781 |
| 480 | 20231117 | 104800 | 1502537720 | 5680 | 5670 | 5680 | 5670 | 111 |
| 481 | 20231117 | 104700 | 1501908340 | 5680 | 5680 | 5680 | 5670 | 502 |
| 482 | 20231117 | 104600 | 1499061970 | 5680 | 5680 | 5680 | 5680 | 24 |
| 483 | 20231117 | 104500 | 1498925650 | 5680 | 5670 | 5680 | 5670 | 151 |
| 484 | 20231117 | 104400 | 1498069470 | 5680 | 5670 | 5680 | 5670 | 441 |
| 485 | 20231117 | 104300 | 1495566920 | 5670 | 5670 | 5670 | 5670 | 290 |
| 486 | 20231117 | 104200 | 1493922620 | 5680 | 5670 | 5680 | 5670 | 975 |
| 487 | 20231117 | 104100 | 1488394240 | 5670 | 5670 | 5670 | 5670 | 1 |
| 488 | 20231117 | 104000 | 1488388570 | 5680 | 5670 | 5680 | 5660 | 823 |
| 489 | 20231117 | 103900 | 1483722070 | 5680 | 5680 | 5680 | 5680 | 30 |
| 490 | 20231117 | 103800 | 1483551670 | 5680 | 5680 | 5680 | 5660 | 3 |
| 491 | 20231117 | 103700 | 1483534650 | 5680 | 5660 | 5680 | 5660 | 4 |
| 492 | 20231117 | 103600 | 1483511960 | 5660 | 5680 | 5680 | 5660 | 230 |
| 493 | 20231117 | 103500 | 1482208790 | 5680 | 5670 | 5680 | 5660 | 1747 |
| 494 | 20231117 | 103400 | 1472304790 | 5670 | 5670 | 5670 | 5660 | 106 |
| 495 | 20231117 | 103300 | 1471704610 | 5670 | 5660 | 5670 | 5660 | 33 |
| 496 | 20231117 | 103200 | 1471517620 | 5670 | 5660 | 5680 | 5660 | 41 |
| 497 | 20231117 | 103100 | 1471285440 | 5650 | 5650 | 5650 | 5650 | 11 |
| 498 | 20231117 | 103000 | 1471223290 | 5650 | 5680 | 5680 | 5650 | 5019 |
| 499 | 20231117 | 102900 | 1442842720 | 5660 | 5670 | 5670 | 5660 | 651 |
| 500 | 20231117 | 102800 | 1439152990 | 5670 | 5680 | 5680 | 5670 | 39 |
| 501 | 20231117 | 102700 | 1438931670 | 5680 | 5690 | 5690 | 5670 | 71 |
| 502 | 20231117 | 102600 | 1438528540 | 5670 | 5690 | 5690 | 5650 | 6093 |
| 503 | 20231117 | 102500 | 1404026170 | 5690 | 5670 | 5690 | 5670 | 207 |
| 504 | 20231117 | 102400 | 1402852460 | 5670 | 5680 | 5690 | 5670 | 1632 |
| 505 | 20231117 | 102300 | 1393588400 | 5680 | 5680 | 5690 | 5680 | 442 |
| 506 | 20231117 | 102200 | 1391077830 | 5690 | 5680 | 5690 | 5670 | 1306 |
| 507 | 20231117 | 102100 | 1383671700 | 5680 | 5670 | 5680 | 5670 | 1224 |
| 508 | 20231117 | 102000 | 1376731520 | 5690 | 5690 | 5690 | 5690 | 1 |
| 509 | 20231117 | 101900 | 1376725830 | 5670 | 5680 | 5680 | 5670 | 704 |
| 510 | 20231117 | 101800 | 1372732600 | 5680 | 5680 | 5680 | 5680 | 335 |
| 511 | 20231117 | 101700 | 1370829800 | 5680 | 5680 | 5680 | 5670 | 941 |
| 512 | 20231117 | 101600 | 1365493610 | 5680 | 5690 | 5690 | 5680 | 1315 |
| 513 | 20231117 | 101500 | 1358016720 | 5680 | 5690 | 5690 | 5680 | 71 |
| 514 | 20231117 | 101400 | 1357613430 | 5680 | 5670 | 5690 | 5670 | 74 |
| 515 | 20231117 | 101300 | 1357192560 | 5660 | 5660 | 5660 | 5660 | 3 |
| 516 | 20231117 | 101200 | 1357175580 | 5650 | 5680 | 5690 | 5650 | 1933 |
| 517 | 20231117 | 101100 | 1346225700 | 5670 | 5670 | 5670 | 5650 | 443 |
| 518 | 20231117 | 101000 | 1343716850 | 5670 | 5660 | 5670 | 5640 | 4412 |
| 519 | 20231117 | 100900 | 1318762280 | 5660 | 5660 | 5670 | 5630 | 19387 |
| 520 | 20231117 | 100800 | 1209312010 | 5670 | 5680 | 5680 | 5660 | 4472 |
| 521 | 20231117 | 100700 | 1183944300 | 5680 | 5690 | 5690 | 5680 | 1235 |
| 522 | 20231117 | 100600 | 1176929270 | 5680 | 5670 | 5680 | 5670 | 1293 |
| 523 | 20231117 | 100500 | 1169588270 | 5680 | 5700 | 5700 | 5670 | 4497 |
| 524 | 20231117 | 100400 | 1144014200 | 5700 | 5700 | 5710 | 5690 | 2321 |
| 525 | 20231117 | 100300 | 1130792580 | 5710 | 5710 | 5710 | 5710 | 89 |
| 526 | 20231117 | 100200 | 1130284390 | 5710 | 5700 | 5710 | 5700 | 37 |
| 527 | 20231117 | 100100 | 1130073130 | 5710 | 5720 | 5720 | 5690 | 2113 |
| 528 | 20231117 | 100000 | 1118032580 | 5720 | 5710 | 5720 | 5700 | 732 |
| 529 | 20231117 | 095900 | 1113856740 | 5710 | 5720 | 5720 | 5710 | 2385 |
| 530 | 20231117 | 095800 | 1100236330 | 5720 | 5720 | 5730 | 5720 | 24 |
| 531 | 20231117 | 095700 | 1100098920 | 5730 | 5730 | 5730 | 5710 | 4 |
| 532 | 20231117 | 095600 | 1100076040 | 5720 | 5700 | 5730 | 5700 | 1904 |
| 533 | 20231117 | 095500 | 1089185810 | 5700 | 5700 | 5720 | 5700 | 238 |
| 534 | 20231117 | 095400 | 1087827550 | 5720 | 5670 | 5720 | 5670 | 9142 |
| 535 | 20231117 | 095300 | 1035842670 | 5680 | 5680 | 5690 | 5680 | 3245 |
| 536 | 20231117 | 095200 | 1017404200 | 5680 | 5700 | 5700 | 5680 | 1692 |
| 537 | 20231117 | 095100 | 1007775990 | 5700 | 5700 | 5700 | 5690 | 2457 |
| 538 | 20231117 | 095000 | 993795380 | 5700 | 5710 | 5710 | 5690 | 362 |
| 539 | 20231117 | 094900 | 991735060 | 5700 | 5720 | 5720 | 5700 | 1071 |
| 540 | 20231117 | 094800 | 985630320 | 5700 | 5720 | 5720 | 5700 | 1152 |
| 541 | 20231117 | 094700 | 979062060 | 5720 | 5710 | 5720 | 5710 | 565 |
| 542 | 20231117 | 094600 | 975835880 | 5700 | 5710 | 5710 | 5700 | 835 |
| 543 | 20231117 | 094500 | 971073980 | 5710 | 5710 | 5710 | 5700 | 2332 |
| 544 | 20231117 | 094400 | 957771840 | 5700 | 5700 | 5720 | 5700 | 355 |
| 545 | 20231117 | 094300 | 955742810 | 5720 | 5700 | 5730 | 5690 | 1240 |
| 546 | 20231117 | 094200 | 948676500 | 5690 | 5710 | 5710 | 5680 | 2031 |
| 547 | 20231117 | 094100 | 937114810 | 5680 | 5700 | 5720 | 5680 | 3824 |
| 548 | 20231117 | 094000 | 915334780 | 5720 | 5710 | 5720 | 5700 | 3769 |
| 549 | 20231117 | 093900 | 893826910 | 5710 | 5720 | 5730 | 5700 | 9914 |
| 550 | 20231117 | 093800 | 837256300 | 5730 | 5750 | 5750 | 5720 | 11164 |
| 551 | 20231117 | 093700 | 773225370 | 5750 | 5750 | 5760 | 5750 | 244 |
| 552 | 20231117 | 093600 | 771822280 | 5750 | 5760 | 5760 | 5740 | 832 |
| 553 | 20231117 | 093500 | 767038520 | 5750 | 5780 | 5780 | 5740 | 17534 |
| 554 | 20231117 | 093400 | 666054290 | 5780 | 5770 | 5780 | 5770 | 2437 |
| 555 | 20231117 | 093300 | 651992500 | 5780 | 5780 | 5780 | 5770 | 581 |
| 556 | 20231117 | 093200 | 648639320 | 5780 | 5780 | 5790 | 5770 | 653 |
| 557 | 20231117 | 093100 | 644865080 | 5780 | 5770 | 5780 | 5760 | 2988 |
| 558 | 20231117 | 093000 | 627623560 | 5770 | 5780 | 5790 | 5770 | 4759 |
| 559 | 20231117 | 092900 | 600155770 | 5770 | 5790 | 5790 | 5770 | 9923 |
| 560 | 20231117 | 092800 | 542773030 | 5800 | 5790 | 5810 | 5790 | 1422 |
| 561 | 20231117 | 092700 | 534524600 | 5800 | 5810 | 5810 | 5800 | 435 |
| 562 | 20231117 | 092600 | 532000580 | 5800 | 5800 | 5810 | 5790 | 366 |
| 563 | 20231117 | 092500 | 529878670 | 5790 | 5810 | 5810 | 5790 | 7529 |
| 564 | 20231117 | 092400 | 486238290 | 5810 | 5820 | 5820 | 5810 | 235 |
| 565 | 20231117 | 092300 | 484872630 | 5820 | 5820 | 5820 | 5820 | 1 |
| 566 | 20231117 | 092200 | 484866810 | 5800 | 5810 | 5820 | 5800 | 1998 |
| 567 | 20231117 | 092100 | 473277730 | 5810 | 5830 | 5830 | 5800 | 485 |
| 568 | 20231117 | 092000 | 470464060 | 5800 | 5820 | 5830 | 5800 | 2213 |
| 569 | 20231117 | 091900 | 457601010 | 5830 | 5830 | 5840 | 5830 | 1269 |
| 570 | 20231117 | 091800 | 450202640 | 5830 | 5820 | 5830 | 5820 | 1141 |
| 571 | 20231117 | 091700 | 443555310 | 5810 | 5820 | 5820 | 5810 | 124 |
| 572 | 20231117 | 091600 | 442833640 | 5830 | 5840 | 5840 | 5810 | 39 |
| 573 | 20231117 | 091500 | 442606580 | 5800 | 5830 | 5830 | 5800 | 2568 |
| 574 | 20231117 | 091400 | 427666290 | 5840 | 5830 | 5840 | 5830 | 513 |
| 575 | 20231117 | 091300 | 424675180 | 5840 | 5800 | 5840 | 5800 | 1502 |
| 576 | 20231117 | 091200 | 415939090 | 5800 | 5800 | 5800 | 5790 | 1075 |
| 577 | 20231117 | 091100 | 409710130 | 5790 | 5800 | 5800 | 5790 | 2428 |
| 578 | 20231117 | 091000 | 395634630 | 5800 | 5800 | 5800 | 5790 | 4566 |
| 579 | 20231117 | 090900 | 369189660 | 5790 | 5810 | 5810 | 5790 | 8495 |
| 580 | 20231117 | 090800 | 319901670 | 5810 | 5830 | 5830 | 5810 | 6619 |
| 581 | 20231117 | 090700 | 281406710 | 5830 | 5830 | 5830 | 5820 | 607 |
| 582 | 20231117 | 090600 | 277868060 | 5830 | 5830 | 5850 | 5820 | 1361 |
| 583 | 20231117 | 090500 | 269933800 | 5850 | 5840 | 5850 | 5830 | 2691 |
| 584 | 20231117 | 090400 | 254240670 | 5840 | 5870 | 5870 | 5840 | 3252 |
| 585 | 20231117 | 090300 | 235186960 | 5870 | 5820 | 5870 | 5810 | 1103 |
| 586 | 20231117 | 090200 | 228752790 | 5810 | 5900 | 5900 | 5800 | 17602 |
| 587 | 20231117 | 090100 | 125960960 | 5880 | 5870 | 5900 | 5870 | 3392 |
| 588 | 20231117 | 090000 | 106014980 | 5870 | 5900 | 5910 | 5870 | 17719 |