29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 11211 |
| 3 | 20231116 | 194500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20231116 | 194400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20231116 | 194300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20231116 | 194200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20231116 | 194100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20231116 | 194000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20231116 | 193900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20231116 | 193800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20231116 | 193700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20231116 | 193600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20231116 | 193500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20231116 | 193400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20231116 | 193300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20231116 | 193200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20231116 | 193100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20231116 | 193000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20231116 | 192900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20231116 | 192800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20231116 | 192700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20231116 | 192600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20231116 | 192500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20231116 | 192400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20231116 | 192300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20231116 | 192200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20231116 | 192100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20231116 | 192000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20231116 | 191900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20231116 | 191800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20231116 | 191700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20231116 | 191600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 11211 |
| 33 | 20231116 | 191500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20231116 | 191400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20231116 | 191300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20231116 | 191200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20231116 | 191100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20231116 | 191000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20231116 | 190900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20231116 | 190800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20231116 | 190700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20231116 | 190600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20231116 | 190500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20231116 | 190400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20231116 | 190300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20231116 | 190200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20231116 | 190100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20231116 | 190000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20231116 | 185900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20231116 | 185800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20231116 | 185700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20231116 | 185600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20231116 | 185500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20231116 | 185400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20231116 | 185300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20231116 | 185200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20231116 | 185100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20231116 | 185000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20231116 | 184900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20231116 | 184800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20231116 | 184700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20231116 | 184600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 11211 |
| 63 | 20231116 | 184500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20231116 | 184400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20231116 | 184300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20231116 | 184200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20231116 | 184100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20231116 | 184000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20231116 | 183900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20231116 | 183800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20231116 | 183700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20231116 | 183600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20231116 | 183500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20231116 | 183400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20231116 | 183300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20231116 | 183200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20231116 | 183100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20231116 | 183000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20231116 | 182900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20231116 | 182800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20231116 | 182700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20231116 | 182600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20231116 | 182500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20231116 | 182400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20231116 | 182300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20231116 | 182200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20231116 | 182100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20231116 | 182000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20231116 | 181900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20231116 | 181800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20231116 | 181700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20231116 | 181600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 11211 |
| 93 | 20231116 | 181500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20231116 | 181400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20231116 | 181300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20231116 | 181200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20231116 | 181100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20231116 | 181000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20231116 | 180900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20231116 | 180800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20231116 | 180700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20231116 | 180600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20231116 | 180500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20231116 | 180400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20231116 | 180300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20231116 | 180200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20231116 | 180100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20231116 | 180000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20231116 | 175900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20231116 | 175800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20231116 | 175700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20231116 | 175600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20231116 | 175500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20231116 | 175400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20231116 | 175300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20231116 | 175200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20231116 | 175100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20231116 | 175000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20231116 | 174900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20231116 | 174800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20231116 | 174700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20231116 | 174600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 11211 |
| 123 | 20231116 | 174500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20231116 | 174400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20231116 | 174300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20231116 | 174200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20231116 | 174100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20231116 | 174000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20231116 | 173900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20231116 | 173800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20231116 | 173700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20231116 | 173600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20231116 | 173500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20231116 | 173400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20231116 | 173300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20231116 | 173200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20231116 | 173100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20231116 | 173000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20231116 | 172900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20231116 | 172800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20231116 | 172700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20231116 | 172600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20231116 | 172500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20231116 | 172400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20231116 | 172300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20231116 | 172200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20231116 | 172100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20231116 | 172000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20231116 | 171900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20231116 | 171800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20231116 | 171700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20231116 | 171600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 11211 |
| 153 | 20231116 | 171500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20231116 | 171400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20231116 | 171300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20231116 | 171200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20231116 | 171100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20231116 | 171000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20231116 | 170900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20231116 | 170800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20231116 | 170700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20231116 | 170600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20231116 | 170500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20231116 | 170400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20231116 | 170300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20231116 | 170200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20231116 | 170100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20231116 | 170000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20231116 | 165900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20231116 | 165800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20231116 | 165700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20231116 | 165600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20231116 | 165500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20231116 | 165400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20231116 | 165300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20231116 | 165200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20231116 | 165100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20231116 | 165000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20231116 | 164900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20231116 | 164800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20231116 | 164700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20231116 | 164600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 11211 |
| 183 | 20231116 | 164500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20231116 | 164400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20231116 | 164300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20231116 | 164200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20231116 | 164100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 188 | 20231116 | 164000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 189 | 20231116 | 163900 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 190 | 20231116 | 163800 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 191 | 20231116 | 163700 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 192 | 20231116 | 163600 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 193 | 20231116 | 163500 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 194 | 20231116 | 163400 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20231116 | 163300 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20231116 | 163200 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20231116 | 163100 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20231116 | 163000 | 1764611640 | 2260 | 2260 | 2260 | 2260 | 11211 |
| 199 | 20231116 | 162900 | 1739274780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20231116 | 162800 | 1739274780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20231116 | 162700 | 1739274780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20231116 | 162600 | 1739274780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20231116 | 162500 | 1739274780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 204 | 20231116 | 162400 | 1739274780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 205 | 20231116 | 162300 | 1739274780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 206 | 20231116 | 162200 | 1739274780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 207 | 20231116 | 162100 | 1739274780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 208 | 20231116 | 162000 | 1739274780 | 2305 | 2305 | 2305 | 2305 | 0 |
| 209 | 20231116 | 161900 | 1739274780 | 2305 | 2300 | 2305 | 2300 | 922 |
| 210 | 20231116 | 161800 | 1737154150 | 2310 | 2290 | 2310 | 2290 | 2000 |
| 211 | 20231116 | 161700 | 1732563270 | 2290 | 2290 | 2290 | 2290 | 0 |
| 212 | 20231116 | 161600 | 1732563270 | 2290 | 2290 | 2290 | 2290 | 2 |
| 213 | 20231116 | 161500 | 1732558690 | 2300 | 2300 | 2300 | 2300 | 1 |
| 214 | 20231116 | 161400 | 1732556390 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20231116 | 161300 | 1732556390 | 2300 | 2280 | 2300 | 2260 | 2352 |
| 216 | 20231116 | 161200 | 1727226045 | 2310 | 2295 | 2310 | 2295 | 5001 |
| 217 | 20231116 | 161100 | 1715723340 | 2280 | 2280 | 2280 | 2280 | 300 |
| 218 | 20231116 | 161000 | 1715039340 | 2295 | 2295 | 2295 | 2295 | 0 |
| 219 | 20231116 | 160900 | 1715039340 | 2295 | 2280 | 2295 | 2280 | 501 |
| 220 | 20231116 | 160800 | 1713897045 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20231116 | 160700 | 1713897045 | 2300 | 2280 | 2300 | 2280 | 4 |
| 222 | 20231116 | 160600 | 1713887905 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20231116 | 160500 | 1713887905 | 2300 | 2285 | 2300 | 2285 | 5000 |
| 224 | 20231116 | 160400 | 1702445985 | 2285 | 2265 | 2285 | 2265 | 10000 |
| 225 | 20231116 | 160300 | 1679661665 | 2270 | 2270 | 2270 | 2270 | 0 |
| 226 | 20231116 | 160200 | 1679661665 | 2270 | 2255 | 2270 | 2255 | 101 |
| 227 | 20231116 | 160100 | 1679433895 | 2255 | 2270 | 2270 | 2255 | 6 |
| 228 | 20231116 | 160000 | 1679420350 | 2255 | 2255 | 2255 | 2255 | 0 |
| 229 | 20231116 | 155900 | 1679420350 | 2255 | 2255 | 2255 | 2255 | 46 |
| 230 | 20231116 | 155800 | 1679316620 | 2270 | 2270 | 2270 | 2270 | 0 |
| 231 | 20231116 | 155700 | 1679316620 | 2270 | 2270 | 2270 | 2270 | 0 |
| 232 | 20231116 | 155600 | 1679316620 | 2270 | 2270 | 2270 | 2270 | 0 |
| 233 | 20231116 | 155500 | 1679316620 | 2270 | 2270 | 2270 | 2270 | 0 |
| 234 | 20231116 | 155400 | 1679316620 | 2270 | 2270 | 2270 | 2270 | 195 |
| 235 | 20231116 | 155300 | 1678873970 | 2270 | 2270 | 2270 | 2270 | 598 |
| 236 | 20231116 | 155200 | 1677516510 | 2270 | 2255 | 2270 | 2255 | 121 |
| 237 | 20231116 | 155100 | 1677243640 | 2280 | 2280 | 2280 | 2280 | 0 |
| 238 | 20231116 | 155000 | 1677243640 | 2280 | 2280 | 2280 | 2280 | 0 |
| 239 | 20231116 | 154900 | 1677243640 | 2280 | 2280 | 2280 | 2280 | 0 |
| 240 | 20231116 | 154800 | 1677243640 | 2280 | 2280 | 2280 | 2280 | 0 |
| 241 | 20231116 | 154700 | 1677243640 | 2280 | 2270 | 2280 | 2270 | 2436 |
| 242 | 20231116 | 154600 | 1671700030 | 2250 | 2250 | 2250 | 2250 | 11 |
| 243 | 20231116 | 154500 | 1671675280 | 2255 | 2255 | 2255 | 2250 | 473 |
| 244 | 20231116 | 154400 | 1670608670 | 2255 | 2255 | 2255 | 2255 | 64 |
| 245 | 20231116 | 154300 | 1670464350 | 2260 | 2280 | 2280 | 2260 | 446 |
| 246 | 20231116 | 154200 | 1669456190 | 2280 | 2265 | 2280 | 2265 | 3849 |
| 247 | 20231116 | 154100 | 1660719520 | 2275 | 2280 | 2280 | 2275 | 19 |
| 248 | 20231116 | 154000 | 1660676220 | 2280 | 2280 | 2280 | 2280 | 300 |
| 249 | 20231116 | 153900 | 1659992220 | 2280 | 2275 | 2280 | 2275 | 5005 |
| 250 | 20231116 | 153800 | 1648588890 | 2275 | 2275 | 2275 | 2275 | 530 |
| 251 | 20231116 | 153700 | 1647383140 | 2275 | 2260 | 2275 | 2260 | 5543 |
| 252 | 20231116 | 153600 | 1634816750 | 2260 | 2255 | 2260 | 2255 | 3999 |
| 253 | 20231116 | 153500 | 1625798505 | 2255 | 2240 | 2255 | 2240 | 10001 |
| 254 | 20231116 | 153400 | 1603318870 | 2240 | 2240 | 2240 | 2240 | 0 |
| 255 | 20231116 | 153300 | 1603318870 | 2240 | 2240 | 2240 | 2240 | 600 |
| 256 | 20231116 | 153200 | 1601974870 | 2240 | 2240 | 2240 | 2240 | 13 |
| 257 | 20231116 | 153100 | 1601945750 | 2240 | 2240 | 2240 | 2240 | 0 |
| 258 | 20231116 | 153000 | 1601945750 | 2240 | 2240 | 2240 | 2240 | 21 |
| 259 | 20231116 | 152900 | 1601898710 | 2235 | 2235 | 2235 | 2235 | 0 |
| 260 | 20231116 | 152800 | 1601898710 | 2235 | 2235 | 2235 | 2235 | 2 |
| 261 | 20231116 | 152700 | 1601894240 | 2230 | 2230 | 2230 | 2230 | 1151 |
| 262 | 20231116 | 152600 | 1599327510 | 2230 | 2230 | 2230 | 2230 | 1 |
| 263 | 20231116 | 152500 | 1599325280 | 2225 | 2225 | 2225 | 2225 | 1300 |
| 264 | 20231116 | 152400 | 1596432780 | 2225 | 2225 | 2225 | 2225 | 0 |
| 265 | 20231116 | 152300 | 1596432780 | 2225 | 2225 | 2225 | 2225 | 2000 |
| 266 | 20231116 | 152200 | 1591982780 | 2225 | 2225 | 2225 | 2225 | 0 |
| 267 | 20231116 | 152100 | 1591982780 | 2225 | 2225 | 2225 | 2225 | 1228 |
| 268 | 20231116 | 152000 | 1589250480 | 2225 | 2225 | 2225 | 2225 | 4 |
| 269 | 20231116 | 151900 | 1589241580 | 2225 | 2215 | 2225 | 2215 | 150 |
| 270 | 20231116 | 151800 | 1588908530 | 2215 | 2215 | 2215 | 2215 | 954 |
| 271 | 20231116 | 151700 | 1586795420 | 2215 | 2215 | 2215 | 2215 | 2322 |
| 272 | 20231116 | 151600 | 1581652190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 273 | 20231116 | 151500 | 1581652190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 274 | 20231116 | 151400 | 1581652190 | 2215 | 2210 | 2215 | 2210 | 3104 |
| 275 | 20231116 | 151300 | 1574792330 | 2220 | 2220 | 2220 | 2220 | 868 |
| 276 | 20231116 | 151200 | 1572865370 | 2210 | 2215 | 2215 | 2210 | 935 |
| 277 | 20231116 | 151100 | 1570798020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 278 | 20231116 | 151000 | 1570798020 | 2215 | 2220 | 2220 | 2215 | 67 |
| 279 | 20231116 | 150900 | 1570649515 | 2220 | 2215 | 2220 | 2215 | 2 |
| 280 | 20231116 | 150800 | 1570645080 | 2210 | 2210 | 2210 | 2210 | 406 |
| 281 | 20231116 | 150700 | 1569747820 | 2215 | 2210 | 2215 | 2210 | 707 |
| 282 | 20231116 | 150600 | 1568184300 | 2210 | 2210 | 2210 | 2210 | 1136 |
| 283 | 20231116 | 150500 | 1565673740 | 2210 | 2215 | 2215 | 2210 | 1211 |
| 284 | 20231116 | 150400 | 1562991465 | 2220 | 2225 | 2225 | 2220 | 30 |
| 285 | 20231116 | 150300 | 1562924730 | 2230 | 2230 | 2230 | 2230 | 0 |
| 286 | 20231116 | 150200 | 1562924730 | 2230 | 2230 | 2230 | 2230 | 11 |
| 287 | 20231116 | 150100 | 1562900200 | 2230 | 2230 | 2230 | 2230 | 0 |
| 288 | 20231116 | 150000 | 1562900200 | 2230 | 2220 | 2230 | 2220 | 3000 |
| 289 | 20231116 | 145900 | 1556240190 | 2215 | 2215 | 2215 | 2215 | 0 |
| 290 | 20231116 | 145800 | 1556240190 | 2215 | 2215 | 2215 | 2215 | 311 |
| 291 | 20231116 | 145700 | 1555551325 | 2220 | 2220 | 2220 | 2220 | 0 |
| 292 | 20231116 | 145600 | 1555551325 | 2220 | 2220 | 2220 | 2220 | 0 |
| 293 | 20231116 | 145500 | 1555551325 | 2220 | 2220 | 2220 | 2220 | 2 |
| 294 | 20231116 | 145400 | 1555546885 | 2220 | 2220 | 2220 | 2220 | 5837 |
| 295 | 20231116 | 145300 | 1542588745 | 2210 | 2210 | 2210 | 2210 | 0 |
| 296 | 20231116 | 145200 | 1542588745 | 2210 | 2210 | 2210 | 2210 | 646 |
| 297 | 20231116 | 145100 | 1541161085 | 2210 | 2210 | 2210 | 2210 | 686 |
| 298 | 20231116 | 145000 | 1539645025 | 2220 | 2220 | 2220 | 2220 | 0 |
| 299 | 20231116 | 144900 | 1539645025 | 2220 | 2220 | 2220 | 2220 | 50 |
| 300 | 20231116 | 144800 | 1539534025 | 2210 | 2210 | 2210 | 2210 | 33 |
| 301 | 20231116 | 144700 | 1539461095 | 2215 | 2215 | 2215 | 2215 | 0 |
| 302 | 20231116 | 144600 | 1539461095 | 2215 | 2220 | 2220 | 2215 | 390 |
| 303 | 20231116 | 144500 | 1538597240 | 2215 | 2215 | 2215 | 2215 | 130 |
| 304 | 20231116 | 144400 | 1538309290 | 2215 | 2215 | 2215 | 2215 | 50 |
| 305 | 20231116 | 144300 | 1538198540 | 2210 | 2210 | 2210 | 2210 | 0 |
| 306 | 20231116 | 144200 | 1538198540 | 2210 | 2210 | 2210 | 2210 | 313 |
| 307 | 20231116 | 144100 | 1537506810 | 2210 | 2205 | 2210 | 2200 | 6000 |
| 308 | 20231116 | 144000 | 1524276300 | 2210 | 2210 | 2210 | 2210 | 3 |
| 309 | 20231116 | 143900 | 1524269670 | 2210 | 2215 | 2215 | 2210 | 2147 |
| 310 | 20231116 | 143800 | 1519524275 | 2210 | 2210 | 2210 | 2210 | 0 |
| 311 | 20231116 | 143700 | 1519524275 | 2210 | 2225 | 2225 | 2210 | 5130 |
| 312 | 20231116 | 143600 | 1508178910 | 2210 | 2220 | 2225 | 2210 | 6111 |
| 313 | 20231116 | 143500 | 1494598750 | 2225 | 2220 | 2225 | 2200 | 4462 |
| 314 | 20231116 | 143400 | 1484738340 | 2220 | 2230 | 2230 | 2220 | 2383 |
| 315 | 20231116 | 143300 | 1479424730 | 2245 | 2245 | 2245 | 2245 | 0 |
| 316 | 20231116 | 143200 | 1479424730 | 2245 | 2245 | 2245 | 2245 | 0 |
| 317 | 20231116 | 143100 | 1479424730 | 2245 | 2245 | 2245 | 2245 | 0 |
| 318 | 20231116 | 143000 | 1479424730 | 2245 | 2245 | 2245 | 2245 | 100 |
| 319 | 20231116 | 142900 | 1479200230 | 2245 | 2245 | 2245 | 2245 | 0 |
| 320 | 20231116 | 142800 | 1479200230 | 2245 | 2245 | 2245 | 2245 | 259 |
| 321 | 20231116 | 142700 | 1478618775 | 2245 | 2230 | 2245 | 2230 | 100 |
| 322 | 20231116 | 142600 | 1478395025 | 2240 | 2255 | 2255 | 2240 | 254 |
| 323 | 20231116 | 142500 | 1477826050 | 2255 | 2255 | 2255 | 2255 | 0 |
| 324 | 20231116 | 142400 | 1477826050 | 2255 | 2255 | 2255 | 2255 | 6347 |
| 325 | 20231116 | 142300 | 1463513565 | 2250 | 2245 | 2255 | 2245 | 440 |
| 326 | 20231116 | 142200 | 1462525255 | 2255 | 2240 | 2255 | 2240 | 51 |
| 327 | 20231116 | 142100 | 1462411000 | 2245 | 2255 | 2255 | 2245 | 3042 |
| 328 | 20231116 | 142000 | 1455566350 | 2255 | 2255 | 2255 | 2255 | 1054 |
| 329 | 20231116 | 141900 | 1453189580 | 2255 | 2255 | 2255 | 2255 | 141 |
| 330 | 20231116 | 141800 | 1452871625 | 2255 | 2255 | 2255 | 2255 | 262 |
| 331 | 20231116 | 141700 | 1452280815 | 2255 | 2235 | 2255 | 2235 | 5054 |
| 332 | 20231116 | 141600 | 1440984255 | 2245 | 2245 | 2245 | 2235 | 327 |
| 333 | 20231116 | 141500 | 1440252140 | 2235 | 2235 | 2235 | 2235 | 2170 |
| 334 | 20231116 | 141400 | 1435402190 | 2235 | 2235 | 2235 | 2235 | 0 |
| 335 | 20231116 | 141300 | 1435402190 | 2235 | 2235 | 2235 | 2235 | 500 |
| 336 | 20231116 | 141200 | 1434284690 | 2235 | 2235 | 2245 | 2235 | 1666 |
| 337 | 20231116 | 141100 | 1430560610 | 2230 | 2230 | 2240 | 2225 | 1154 |
| 338 | 20231116 | 141000 | 1427988445 | 2230 | 2260 | 2260 | 2230 | 10457 |
| 339 | 20231116 | 140900 | 1404469485 | 2270 | 2270 | 2275 | 2265 | 3266 |
| 340 | 20231116 | 140800 | 1397066765 | 2275 | 2275 | 2275 | 2275 | 556 |
| 341 | 20231116 | 140700 | 1395801865 | 2275 | 2285 | 2285 | 2275 | 7623 |
| 342 | 20231116 | 140600 | 1378456265 | 2280 | 2310 | 2310 | 2280 | 11993 |
| 343 | 20231116 | 140500 | 1350951115 | 2310 | 2315 | 2320 | 2310 | 232 |
| 344 | 20231116 | 140400 | 1350415160 | 2315 | 2330 | 2330 | 2315 | 3399 |
| 345 | 20231116 | 140300 | 1342526005 | 2325 | 2330 | 2340 | 2325 | 3473 |
| 346 | 20231116 | 140200 | 1334440295 | 2330 | 2325 | 2330 | 2325 | 1151 |
| 347 | 20231116 | 140100 | 1331763720 | 2330 | 2310 | 2330 | 2310 | 7530 |
| 348 | 20231116 | 140000 | 1314289290 | 2320 | 2300 | 2320 | 2295 | 4351 |
| 349 | 20231116 | 135900 | 1304234300 | 2305 | 2305 | 2305 | 2300 | 2350 |
| 350 | 20231116 | 135800 | 1298820050 | 2305 | 2295 | 2305 | 2290 | 5816 |
| 351 | 20231116 | 135700 | 1285415935 | 2295 | 2270 | 2325 | 2270 | 6289 |
| 352 | 20231116 | 135600 | 1271035305 | 2270 | 2255 | 2270 | 2255 | 3355 |
| 353 | 20231116 | 135500 | 1263436160 | 2250 | 2240 | 2250 | 2240 | 5632 |
| 354 | 20231116 | 135400 | 1250782380 | 2240 | 2240 | 2240 | 2240 | 2941 |
| 355 | 20231116 | 135300 | 1244194540 | 2245 | 2230 | 2245 | 2230 | 12952 |
| 356 | 20231116 | 135200 | 1215221355 | 2230 | 2220 | 2230 | 2210 | 133 |
| 357 | 20231116 | 135100 | 1214926905 | 2230 | 2230 | 2230 | 2230 | 0 |
| 358 | 20231116 | 135000 | 1214926905 | 2230 | 2230 | 2230 | 2230 | 0 |
| 359 | 20231116 | 134900 | 1214926905 | 2230 | 2230 | 2230 | 2230 | 100 |
| 360 | 20231116 | 134800 | 1214703905 | 2230 | 2230 | 2230 | 2230 | 4 |
| 361 | 20231116 | 134700 | 1214694985 | 2230 | 2210 | 2230 | 2210 | 1001 |
| 362 | 20231116 | 134600 | 1212467770 | 2210 | 2210 | 2210 | 2210 | 0 |
| 363 | 20231116 | 134500 | 1212467770 | 2210 | 2210 | 2210 | 2210 | 0 |
| 364 | 20231116 | 134400 | 1212467770 | 2210 | 2205 | 2210 | 2205 | 872 |
| 365 | 20231116 | 134300 | 1210540675 | 2205 | 2200 | 2205 | 2200 | 112 |
| 366 | 20231116 | 134200 | 1210294075 | 2200 | 2210 | 2210 | 2200 | 543 |
| 367 | 20231116 | 134100 | 1209098865 | 2210 | 2220 | 2220 | 2210 | 3245 |
| 368 | 20231116 | 134000 | 1201911170 | 2220 | 2235 | 2235 | 2220 | 8191 |
| 369 | 20231116 | 133900 | 1183727130 | 2220 | 2230 | 2235 | 2220 | 4016 |
| 370 | 20231116 | 133800 | 1174768555 | 2235 | 2235 | 2235 | 2235 | 100 |
| 371 | 20231116 | 133700 | 1174545055 | 2235 | 2200 | 2235 | 2200 | 16126 |
| 372 | 20231116 | 133600 | 1138868395 | 2200 | 2195 | 2200 | 2195 | 1430 |
| 373 | 20231116 | 133500 | 1135729430 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 374 | 20231116 | 133400 | 1133534430 | 2195 | 2185 | 2195 | 2185 | 1002 |
| 375 | 20231116 | 133300 | 1131345040 | 2190 | 2190 | 2190 | 2190 | 4000 |
| 376 | 20231116 | 133200 | 1122585040 | 2190 | 2190 | 2190 | 2190 | 0 |
| 377 | 20231116 | 133100 | 1122585040 | 2190 | 2190 | 2190 | 2190 | 200 |
| 378 | 20231116 | 133000 | 1122147040 | 2190 | 2190 | 2190 | 2190 | 0 |
| 379 | 20231116 | 132900 | 1122147040 | 2190 | 2190 | 2190 | 2190 | 1144 |
| 380 | 20231116 | 132800 | 1119641680 | 2190 | 2190 | 2190 | 2190 | 0 |
| 381 | 20231116 | 132700 | 1119641680 | 2190 | 2190 | 2190 | 2190 | 0 |
| 382 | 20231116 | 132600 | 1119641680 | 2190 | 2190 | 2190 | 2190 | 0 |
| 383 | 20231116 | 132500 | 1119641680 | 2190 | 2190 | 2190 | 2190 | 0 |
| 384 | 20231116 | 132400 | 1119641680 | 2190 | 2190 | 2190 | 2190 | 0 |
| 385 | 20231116 | 132300 | 1119641680 | 2190 | 2180 | 2190 | 2170 | 2905 |
| 386 | 20231116 | 132200 | 1113337705 | 2190 | 2185 | 2190 | 2185 | 2608 |
| 387 | 20231116 | 132100 | 1107629220 | 2190 | 2185 | 2190 | 2185 | 3100 |
| 388 | 20231116 | 132000 | 1100842615 | 2185 | 2185 | 2185 | 2185 | 0 |
| 389 | 20231116 | 131900 | 1100842615 | 2185 | 2185 | 2185 | 2185 | 2 |
| 390 | 20231116 | 131800 | 1100838245 | 2170 | 2185 | 2185 | 2170 | 205 |
| 391 | 20231116 | 131700 | 1100393315 | 2185 | 2190 | 2190 | 2185 | 101 |
| 392 | 20231116 | 131600 | 1100172625 | 2190 | 2185 | 2190 | 2185 | 1071 |
| 393 | 20231116 | 131500 | 1097832465 | 2185 | 2185 | 2185 | 2175 | 102 |
| 394 | 20231116 | 131400 | 1097609605 | 2180 | 2180 | 2180 | 2180 | 4105 |
| 395 | 20231116 | 131300 | 1088660705 | 2180 | 2180 | 2180 | 2180 | 0 |
| 396 | 20231116 | 131200 | 1088660705 | 2180 | 2180 | 2180 | 2180 | 0 |
| 397 | 20231116 | 131100 | 1088660705 | 2180 | 2180 | 2180 | 2180 | 2000 |
| 398 | 20231116 | 131000 | 1084300705 | 2180 | 2175 | 2180 | 2170 | 1002 |
| 399 | 20231116 | 130900 | 1082121355 | 2180 | 2175 | 2180 | 2175 | 100 |
| 400 | 20231116 | 130800 | 1081903385 | 2170 | 2160 | 2170 | 2160 | 6488 |
| 401 | 20231116 | 130700 | 1067844350 | 2165 | 2150 | 2165 | 2150 | 12337 |
| 402 | 20231116 | 130600 | 1041219525 | 2155 | 2155 | 2155 | 2155 | 0 |
| 403 | 20231116 | 130500 | 1041219525 | 2155 | 2155 | 2155 | 2155 | 0 |
| 404 | 20231116 | 130400 | 1041219525 | 2155 | 2155 | 2155 | 2155 | 70 |
| 405 | 20231116 | 130300 | 1041068675 | 2160 | 2160 | 2160 | 2160 | 0 |
| 406 | 20231116 | 130200 | 1041068675 | 2160 | 2160 | 2160 | 2160 | 0 |
| 407 | 20231116 | 130100 | 1041068675 | 2160 | 2160 | 2160 | 2160 | 0 |
| 408 | 20231116 | 130000 | 1041068675 | 2160 | 2150 | 2160 | 2150 | 215 |
| 409 | 20231116 | 125900 | 1040606415 | 2160 | 2160 | 2160 | 2155 | 275 |
| 410 | 20231116 | 125800 | 1040013780 | 2160 | 2160 | 2160 | 2160 | 0 |
| 411 | 20231116 | 125700 | 1040013780 | 2160 | 2145 | 2160 | 2145 | 1709 |
| 412 | 20231116 | 125600 | 1036341920 | 2150 | 2160 | 2160 | 2150 | 3793 |
| 413 | 20231116 | 125500 | 1028186960 | 2150 | 2160 | 2160 | 2150 | 224 |
| 414 | 20231116 | 125400 | 1027705120 | 2160 | 2160 | 2160 | 2150 | 1001 |
| 415 | 20231116 | 125300 | 1025552950 | 2150 | 2150 | 2150 | 2150 | 0 |
| 416 | 20231116 | 125200 | 1025552950 | 2150 | 2150 | 2150 | 2150 | 0 |
| 417 | 20231116 | 125100 | 1025552950 | 2150 | 2160 | 2160 | 2150 | 2029 |
| 418 | 20231116 | 125000 | 1021182155 | 2155 | 2155 | 2155 | 2155 | 0 |
| 419 | 20231116 | 124900 | 1021182155 | 2155 | 2155 | 2155 | 2155 | 0 |
| 420 | 20231116 | 124800 | 1021182155 | 2155 | 2155 | 2155 | 2155 | 287 |
| 421 | 20231116 | 124700 | 1020563670 | 2155 | 2155 | 2155 | 2155 | 0 |
| 422 | 20231116 | 124600 | 1020563670 | 2155 | 2155 | 2155 | 2155 | 1 |
| 423 | 20231116 | 124500 | 1020561515 | 2150 | 2150 | 2150 | 2150 | 101 |
| 424 | 20231116 | 124400 | 1020344365 | 2150 | 2150 | 2150 | 2145 | 2300 |
| 425 | 20231116 | 124300 | 1015400365 | 2150 | 2150 | 2150 | 2145 | 901 |
| 426 | 20231116 | 124200 | 1013465715 | 2150 | 2150 | 2150 | 2150 | 0 |
| 427 | 20231116 | 124100 | 1013465715 | 2150 | 2145 | 2150 | 2145 | 1850 |
| 428 | 20231116 | 124000 | 1009497460 | 2155 | 2155 | 2155 | 2155 | 0 |
| 429 | 20231116 | 123900 | 1009497460 | 2155 | 2155 | 2155 | 2155 | 200 |
| 430 | 20231116 | 123800 | 1009066460 | 2155 | 2155 | 2155 | 2155 | 0 |
| 431 | 20231116 | 123700 | 1009066460 | 2155 | 2155 | 2155 | 2155 | 100 |
| 432 | 20231116 | 123600 | 1008850960 | 2155 | 2155 | 2155 | 2155 | 0 |
| 433 | 20231116 | 123500 | 1008850960 | 2155 | 2155 | 2155 | 2155 | 10 |
| 434 | 20231116 | 123400 | 1008829410 | 2155 | 2155 | 2155 | 2155 | 0 |
| 435 | 20231116 | 123300 | 1008829410 | 2155 | 2155 | 2155 | 2155 | 200 |
| 436 | 20231116 | 123200 | 1008398410 | 2155 | 2155 | 2155 | 2155 | 205 |
| 437 | 20231116 | 123100 | 1007956635 | 2160 | 2160 | 2160 | 2160 | 0 |
| 438 | 20231116 | 123000 | 1007956635 | 2160 | 2160 | 2160 | 2160 | 0 |
| 439 | 20231116 | 122900 | 1007956635 | 2160 | 2160 | 2160 | 2160 | 4801 |
| 440 | 20231116 | 122800 | 997586475 | 2160 | 2160 | 2160 | 2160 | 0 |
| 441 | 20231116 | 122700 | 997586475 | 2160 | 2160 | 2160 | 2160 | 0 |
| 442 | 20231116 | 122600 | 997586475 | 2160 | 2150 | 2160 | 2150 | 2000 |
| 443 | 20231116 | 122500 | 993273950 | 2155 | 2150 | 2160 | 2135 | 30301 |
| 444 | 20231116 | 122400 | 928305370 | 2155 | 2155 | 2155 | 2155 | 400 |
| 445 | 20231116 | 122300 | 927443370 | 2150 | 2150 | 2150 | 2150 | 460 |
| 446 | 20231116 | 122200 | 926454370 | 2155 | 2160 | 2160 | 2155 | 1001 |
| 447 | 20231116 | 122100 | 924297210 | 2155 | 2160 | 2160 | 2155 | 3409 |
| 448 | 20231116 | 122000 | 916950315 | 2160 | 2155 | 2165 | 2155 | 2225 |
| 449 | 20231116 | 121900 | 912152930 | 2155 | 2155 | 2155 | 2155 | 1276 |
| 450 | 20231116 | 121800 | 909403150 | 2160 | 2160 | 2160 | 2160 | 1023 |
| 451 | 20231116 | 121700 | 907193470 | 2165 | 2165 | 2165 | 2165 | 0 |
| 452 | 20231116 | 121600 | 907193470 | 2165 | 2165 | 2165 | 2165 | 0 |
| 453 | 20231116 | 121500 | 907193470 | 2165 | 2165 | 2165 | 2165 | 0 |
| 454 | 20231116 | 121400 | 907193470 | 2165 | 2155 | 2165 | 2155 | 5594 |
| 455 | 20231116 | 121300 | 895118370 | 2155 | 2155 | 2155 | 2155 | 1 |
| 456 | 20231116 | 121200 | 895116215 | 2155 | 2160 | 2160 | 2155 | 1193 |
| 457 | 20231116 | 121100 | 892539530 | 2170 | 2170 | 2170 | 2170 | 350 |
| 458 | 20231116 | 121000 | 891780030 | 2165 | 2165 | 2165 | 2165 | 0 |
| 459 | 20231116 | 120900 | 891780030 | 2165 | 2165 | 2165 | 2165 | 109 |
| 460 | 20231116 | 120800 | 891544045 | 2165 | 2165 | 2165 | 2165 | 21 |
| 461 | 20231116 | 120700 | 891498580 | 2165 | 2160 | 2165 | 2160 | 2357 |
| 462 | 20231116 | 120600 | 886407140 | 2160 | 2160 | 2160 | 2155 | 1700 |
| 463 | 20231116 | 120500 | 882736140 | 2155 | 2170 | 2170 | 2155 | 304 |
| 464 | 20231116 | 120400 | 882081005 | 2170 | 2165 | 2170 | 2165 | 205 |
| 465 | 20231116 | 120300 | 881637155 | 2165 | 2165 | 2165 | 2165 | 0 |
| 466 | 20231116 | 120200 | 881637155 | 2165 | 2165 | 2165 | 2165 | 200 |
| 467 | 20231116 | 120100 | 881204155 | 2165 | 2165 | 2165 | 2165 | 0 |
| 468 | 20231116 | 120000 | 881204155 | 2165 | 2160 | 2165 | 2160 | 718 |
| 469 | 20231116 | 115900 | 879651185 | 2160 | 2160 | 2160 | 2160 | 0 |
| 470 | 20231116 | 115800 | 879651185 | 2160 | 2170 | 2170 | 2160 | 432 |
| 471 | 20231116 | 115700 | 878718055 | 2160 | 2160 | 2160 | 2160 | 7 |
| 472 | 20231116 | 115600 | 878702935 | 2160 | 2160 | 2170 | 2160 | 5003 |
| 473 | 20231116 | 115500 | 867896445 | 2160 | 2165 | 2170 | 2160 | 3601 |
| 474 | 20231116 | 115400 | 860085345 | 2165 | 2165 | 2165 | 2165 | 0 |
| 475 | 20231116 | 115300 | 860085345 | 2165 | 2165 | 2165 | 2165 | 0 |
| 476 | 20231116 | 115200 | 860085345 | 2165 | 2165 | 2165 | 2165 | 113 |
| 477 | 20231116 | 115100 | 859840700 | 2165 | 2165 | 2165 | 2165 | 51 |
| 478 | 20231116 | 115000 | 859730285 | 2185 | 2185 | 2185 | 2185 | 0 |
| 479 | 20231116 | 114900 | 859730285 | 2185 | 2185 | 2185 | 2185 | 1 |
| 480 | 20231116 | 114800 | 859728100 | 2190 | 2175 | 2190 | 2175 | 10003 |
| 481 | 20231116 | 114700 | 837869800 | 2170 | 2155 | 2170 | 2155 | 5104 |
| 482 | 20231116 | 114600 | 826805695 | 2155 | 2155 | 2155 | 2155 | 1 |
| 483 | 20231116 | 114500 | 826803540 | 2155 | 2155 | 2155 | 2155 | 2895 |
| 484 | 20231116 | 114400 | 820564815 | 2160 | 2155 | 2160 | 2155 | 2438 |
| 485 | 20231116 | 114300 | 815310920 | 2155 | 2155 | 2155 | 2155 | 1492 |
| 486 | 20231116 | 114200 | 812095660 | 2150 | 2150 | 2150 | 2150 | 0 |
| 487 | 20231116 | 114100 | 812095660 | 2150 | 2150 | 2150 | 2150 | 341 |
| 488 | 20231116 | 114000 | 811362510 | 2155 | 2155 | 2155 | 2155 | 515 |
| 489 | 20231116 | 113900 | 810252685 | 2155 | 2155 | 2155 | 2155 | 100 |
| 490 | 20231116 | 113800 | 810037185 | 2155 | 2155 | 2155 | 2155 | 404 |
| 491 | 20231116 | 113700 | 809166565 | 2150 | 2155 | 2155 | 2150 | 1001 |
| 492 | 20231116 | 113600 | 807011915 | 2155 | 2155 | 2155 | 2155 | 1 |
| 493 | 20231116 | 113500 | 807009760 | 2155 | 2160 | 2160 | 2155 | 672 |
| 494 | 20231116 | 113400 | 805561595 | 2155 | 2160 | 2160 | 2155 | 701 |
| 495 | 20231116 | 113300 | 804050935 | 2155 | 2150 | 2155 | 2140 | 5255 |
| 496 | 20231116 | 113200 | 792754565 | 2160 | 2160 | 2160 | 2160 | 0 |
| 497 | 20231116 | 113100 | 792754565 | 2160 | 2160 | 2160 | 2160 | 3 |
| 498 | 20231116 | 113000 | 792748085 | 2160 | 2160 | 2160 | 2160 | 1 |
| 499 | 20231116 | 112900 | 792745925 | 2145 | 2170 | 2170 | 2140 | 30301 |
| 500 | 20231116 | 112800 | 727663995 | 2160 | 2160 | 2160 | 2160 | 0 |
| 501 | 20231116 | 112700 | 727663995 | 2160 | 2160 | 2160 | 2160 | 1567 |
| 502 | 20231116 | 112600 | 724279275 | 2170 | 2165 | 2170 | 2165 | 11 |
| 503 | 20231116 | 112500 | 724255410 | 2170 | 2170 | 2170 | 2170 | 500 |
| 504 | 20231116 | 112400 | 723170410 | 2170 | 2170 | 2170 | 2170 | 560 |
| 505 | 20231116 | 112300 | 721955210 | 2170 | 2170 | 2170 | 2170 | 614 |
| 506 | 20231116 | 112200 | 720622830 | 2170 | 2165 | 2170 | 2165 | 2050 |
| 507 | 20231116 | 112100 | 716182530 | 2165 | 2165 | 2165 | 2165 | 376 |
| 508 | 20231116 | 112000 | 715368490 | 2165 | 2165 | 2165 | 2165 | 250 |
| 509 | 20231116 | 111900 | 714827240 | 2165 | 2165 | 2165 | 2165 | 26 |
| 510 | 20231116 | 111800 | 714770950 | 2165 | 2165 | 2165 | 2165 | 21 |
| 511 | 20231116 | 111700 | 714725485 | 2165 | 2155 | 2165 | 2155 | 1201 |
| 512 | 20231116 | 111600 | 712135320 | 2165 | 2165 | 2165 | 2165 | 8 |
| 513 | 20231116 | 111500 | 712118000 | 2165 | 2165 | 2165 | 2165 | 200 |
| 514 | 20231116 | 111400 | 711685000 | 2165 | 2170 | 2170 | 2160 | 3 |
| 515 | 20231116 | 111300 | 711678505 | 2170 | 2155 | 2170 | 2150 | 3651 |
| 516 | 20231116 | 111200 | 703811335 | 2170 | 2165 | 2170 | 2155 | 8201 |
| 517 | 20231116 | 111100 | 686096765 | 2170 | 2180 | 2180 | 2170 | 402 |
| 518 | 20231116 | 111000 | 685223625 | 2180 | 2180 | 2180 | 2180 | 20 |
| 519 | 20231116 | 110900 | 685180025 | 2180 | 2180 | 2180 | 2180 | 0 |
| 520 | 20231116 | 110800 | 685180025 | 2180 | 2180 | 2180 | 2180 | 8 |
| 521 | 20231116 | 110700 | 685162585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 522 | 20231116 | 110600 | 685162585 | 2180 | 2180 | 2180 | 2180 | 1200 |
| 523 | 20231116 | 110500 | 682546585 | 2180 | 2180 | 2180 | 2180 | 0 |
| 524 | 20231116 | 110400 | 682546585 | 2180 | 2180 | 2180 | 2180 | 50 |
| 525 | 20231116 | 110300 | 682437585 | 2180 | 2185 | 2185 | 2160 | 5476 |
| 526 | 20231116 | 110200 | 670556645 | 2185 | 2185 | 2185 | 2185 | 50 |
| 527 | 20231116 | 110100 | 670447395 | 2185 | 2170 | 2185 | 2170 | 799 |
| 528 | 20231116 | 110000 | 668713550 | 2180 | 2185 | 2185 | 2180 | 59 |
| 529 | 20231116 | 105900 | 668584680 | 2185 | 2185 | 2185 | 2185 | 0 |
| 530 | 20231116 | 105800 | 668584680 | 2185 | 2185 | 2185 | 2185 | 0 |
| 531 | 20231116 | 105700 | 668584680 | 2185 | 2175 | 2185 | 2175 | 52 |
| 532 | 20231116 | 105600 | 668471570 | 2185 | 2185 | 2185 | 2185 | 1 |
| 533 | 20231116 | 105500 | 668469385 | 2165 | 2190 | 2195 | 2165 | 1266 |
| 534 | 20231116 | 105400 | 665707225 | 2190 | 2190 | 2190 | 2190 | 65 |
| 535 | 20231116 | 105300 | 665564875 | 2190 | 2190 | 2190 | 2190 | 1146 |
| 536 | 20231116 | 105200 | 663055135 | 2190 | 2175 | 2190 | 2170 | 9057 |
| 537 | 20231116 | 105100 | 643355750 | 2175 | 2160 | 2175 | 2155 | 2811 |
| 538 | 20231116 | 105000 | 637284130 | 2180 | 2165 | 2180 | 2160 | 1107 |
| 539 | 20231116 | 104900 | 634887320 | 2170 | 2165 | 2170 | 2165 | 565 |
| 540 | 20231116 | 104800 | 633662770 | 2165 | 2165 | 2165 | 2165 | 2000 |
| 541 | 20231116 | 104700 | 629332770 | 2170 | 2170 | 2170 | 2170 | 960 |
| 542 | 20231116 | 104600 | 627249570 | 2190 | 2175 | 2190 | 2175 | 1158 |
| 543 | 20231116 | 104500 | 624730905 | 2175 | 2190 | 2190 | 2175 | 1040 |
| 544 | 20231116 | 104400 | 622460235 | 2190 | 2180 | 2190 | 2180 | 646 |
| 545 | 20231116 | 104300 | 621045675 | 2180 | 2180 | 2180 | 2180 | 49 |
| 546 | 20231116 | 104200 | 620938855 | 2175 | 2175 | 2175 | 2175 | 239 |
| 547 | 20231116 | 104100 | 620419030 | 2170 | 2170 | 2170 | 2170 | 0 |
| 548 | 20231116 | 104000 | 620419030 | 2170 | 2170 | 2170 | 2170 | 0 |
| 549 | 20231116 | 103900 | 620419030 | 2170 | 2170 | 2170 | 2170 | 111 |
| 550 | 20231116 | 103800 | 620178160 | 2175 | 2175 | 2175 | 2175 | 10 |
| 551 | 20231116 | 103700 | 620156410 | 2175 | 2175 | 2175 | 2175 | 100 |
| 552 | 20231116 | 103600 | 619938910 | 2175 | 2170 | 2175 | 2170 | 1773 |
| 553 | 20231116 | 103500 | 616086250 | 2190 | 2190 | 2190 | 2190 | 33 |
| 554 | 20231116 | 103400 | 616013980 | 2190 | 2170 | 2190 | 2170 | 501 |
| 555 | 20231116 | 103300 | 614926790 | 2170 | 2170 | 2170 | 2170 | 4400 |
| 556 | 20231116 | 103200 | 605378790 | 2170 | 2190 | 2190 | 2170 | 3063 |
| 557 | 20231116 | 103100 | 598700080 | 2180 | 2175 | 2180 | 2175 | 4197 |
| 558 | 20231116 | 103000 | 589561610 | 2175 | 2155 | 2175 | 2155 | 2077 |
| 559 | 20231116 | 102900 | 585052340 | 2150 | 2150 | 2150 | 2150 | 0 |
| 560 | 20231116 | 102800 | 585052340 | 2150 | 2160 | 2165 | 2150 | 5835 |
| 561 | 20231116 | 102700 | 572420085 | 2165 | 2160 | 2165 | 2160 | 1200 |
| 562 | 20231116 | 102600 | 569823320 | 2160 | 2135 | 2160 | 2135 | 1692 |
| 563 | 20231116 | 102500 | 566207625 | 2135 | 2145 | 2145 | 2125 | 27464 |
| 564 | 20231116 | 102400 | 507468620 | 2155 | 2155 | 2155 | 2140 | 4918 |
| 565 | 20231116 | 102300 | 496910065 | 2145 | 2190 | 2190 | 2145 | 29443 |
| 566 | 20231116 | 102200 | 433452110 | 2175 | 2190 | 2190 | 2175 | 1477 |
| 567 | 20231116 | 102100 | 430231690 | 2195 | 2195 | 2205 | 2195 | 1127 |
| 568 | 20231116 | 102000 | 427757890 | 2195 | 2190 | 2195 | 2190 | 1789 |
| 569 | 20231116 | 101900 | 423834975 | 2190 | 2180 | 2190 | 2180 | 4350 |
| 570 | 20231116 | 101800 | 414312870 | 2185 | 2185 | 2185 | 2185 | 2380 |
| 571 | 20231116 | 101700 | 409112570 | 2185 | 2155 | 2185 | 2155 | 1949 |
| 572 | 20231116 | 101600 | 404880645 | 2155 | 2160 | 2160 | 2150 | 5881 |
| 573 | 20231116 | 101500 | 392202340 | 2155 | 2170 | 2195 | 2155 | 10245 |
| 574 | 20231116 | 101400 | 369992645 | 2170 | 2170 | 2170 | 2165 | 696 |
| 575 | 20231116 | 101300 | 368482330 | 2170 | 2160 | 2170 | 2155 | 4894 |
| 576 | 20231116 | 101200 | 357899015 | 2160 | 2175 | 2175 | 2160 | 324 |
| 577 | 20231116 | 101100 | 357199160 | 2155 | 2185 | 2185 | 2155 | 11296 |
| 578 | 20231116 | 101000 | 332686410 | 2185 | 2205 | 2220 | 2180 | 11744 |
| 579 | 20231116 | 100900 | 307006855 | 2225 | 2200 | 2225 | 2200 | 1313 |
| 580 | 20231116 | 100800 | 304110235 | 2200 | 2190 | 2200 | 2190 | 1223 |
| 581 | 20231116 | 100700 | 301426570 | 2190 | 2205 | 2205 | 2180 | 9172 |
| 582 | 20231116 | 100600 | 281337000 | 2200 | 2185 | 2230 | 2185 | 28864 |
| 583 | 20231116 | 100500 | 218045360 | 2185 | 2190 | 2190 | 2165 | 11734 |
| 584 | 20231116 | 100400 | 192620380 | 2165 | 2160 | 2190 | 2140 | 12241 |
| 585 | 20231116 | 100300 | 166196660 | 2150 | 2185 | 2190 | 2150 | 16835 |
| 586 | 20231116 | 100200 | 129939925 | 2155 | 2260 | 2260 | 2150 | 30606 |
| 587 | 20231116 | 100100 | 62445645 | 2260 | 2280 | 2285 | 2245 | 4872 |
| 588 | 20231116 | 100000 | 51489140 | 2250 | 2290 | 2290 | 2245 | 22726 |