31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 193700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 4889 |
| 3 | 20231114 | 193600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20231114 | 193500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20231114 | 193400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20231114 | 193300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20231114 | 193200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20231114 | 193100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20231114 | 193000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20231114 | 192900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20231114 | 192800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20231114 | 192700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20231114 | 192600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20231114 | 192500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20231114 | 192400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20231114 | 192300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20231114 | 192200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20231114 | 192100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20231114 | 192000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20231114 | 191900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20231114 | 191800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20231114 | 191700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20231114 | 191600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20231114 | 191500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20231114 | 191400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20231114 | 191300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20231114 | 191200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20231114 | 191100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20231114 | 191000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20231114 | 190900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20231114 | 190800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20231114 | 190700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 4889 |
| 33 | 20231114 | 190600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20231114 | 190500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20231114 | 190400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20231114 | 190300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20231114 | 190200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20231114 | 190100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20231114 | 190000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20231114 | 185900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20231114 | 185800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20231114 | 185700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20231114 | 185600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20231114 | 185500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20231114 | 185400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20231114 | 185300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20231114 | 185200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20231114 | 185100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20231114 | 185000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20231114 | 184900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20231114 | 184800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20231114 | 184700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20231114 | 184600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20231114 | 184500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20231114 | 184400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20231114 | 184300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20231114 | 184200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20231114 | 184100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20231114 | 184000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20231114 | 183900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20231114 | 183800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20231114 | 183700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 4889 |
| 63 | 20231114 | 183600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20231114 | 183500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20231114 | 183400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20231114 | 183300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20231114 | 183200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20231114 | 183100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20231114 | 183000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20231114 | 182900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20231114 | 182800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20231114 | 182700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20231114 | 182600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20231114 | 182500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20231114 | 182400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20231114 | 182300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20231114 | 182200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20231114 | 182100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20231114 | 182000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20231114 | 181900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20231114 | 181800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20231114 | 181700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20231114 | 181600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20231114 | 181500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20231114 | 181400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20231114 | 181300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20231114 | 181200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20231114 | 181100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20231114 | 181000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20231114 | 180900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20231114 | 180800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20231114 | 180700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 4889 |
| 93 | 20231114 | 180600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20231114 | 180500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20231114 | 180400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20231114 | 180300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20231114 | 180200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20231114 | 180100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20231114 | 180000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20231114 | 175900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20231114 | 175800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20231114 | 175700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20231114 | 175600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20231114 | 175500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20231114 | 175400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20231114 | 175300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20231114 | 175200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20231114 | 175100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20231114 | 175000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20231114 | 174900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20231114 | 174800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20231114 | 174700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20231114 | 174600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20231114 | 174500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20231114 | 174400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20231114 | 174300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20231114 | 174200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20231114 | 174100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20231114 | 174000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20231114 | 173900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20231114 | 173800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20231114 | 173700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 4889 |
| 123 | 20231114 | 173600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20231114 | 173500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20231114 | 173400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20231114 | 173300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20231114 | 173200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20231114 | 173100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20231114 | 173000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20231114 | 172900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20231114 | 172800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20231114 | 172700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20231114 | 172600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20231114 | 172500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20231114 | 172400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20231114 | 172300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20231114 | 172200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20231114 | 172100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20231114 | 172000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20231114 | 171900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20231114 | 171800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20231114 | 171700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20231114 | 171600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20231114 | 171500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20231114 | 171400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20231114 | 171300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20231114 | 171200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20231114 | 171100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20231114 | 171000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20231114 | 170900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20231114 | 170800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20231114 | 170700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 4889 |
| 153 | 20231114 | 170600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20231114 | 170500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20231114 | 170400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20231114 | 170300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20231114 | 170200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20231114 | 170100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20231114 | 170000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20231114 | 165900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20231114 | 165800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20231114 | 165700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20231114 | 165600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20231114 | 165500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20231114 | 165400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20231114 | 165300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20231114 | 165200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20231114 | 165100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20231114 | 165000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20231114 | 164900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20231114 | 164800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20231114 | 164700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20231114 | 164600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20231114 | 164500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20231114 | 164400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20231114 | 164300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20231114 | 164200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20231114 | 164100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20231114 | 164000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20231114 | 163900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20231114 | 163800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20231114 | 163700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 4889 |
| 183 | 20231114 | 163600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20231114 | 163500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20231114 | 163400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20231114 | 163300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20231114 | 163200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20231114 | 163100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20231114 | 163000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20231114 | 162900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20231114 | 162800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20231114 | 162700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20231114 | 162600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20231114 | 162500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20231114 | 162400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20231114 | 162300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20231114 | 162200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20231114 | 162100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20231114 | 162000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20231114 | 161900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20231114 | 161800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20231114 | 161700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 203 | 20231114 | 161600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 204 | 20231114 | 161500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 205 | 20231114 | 161400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 206 | 20231114 | 161300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 207 | 20231114 | 161200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 208 | 20231114 | 161100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20231114 | 161000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20231114 | 160900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 211 | 20231114 | 160800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20231114 | 160700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 4889 |
| 213 | 20231114 | 160600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 214 | 20231114 | 160500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 215 | 20231114 | 160400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 216 | 20231114 | 160300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 217 | 20231114 | 160200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 218 | 20231114 | 160100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20231114 | 160000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20231114 | 155900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 221 | 20231114 | 155800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 222 | 20231114 | 155700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 223 | 20231114 | 155600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20231114 | 155500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 225 | 20231114 | 155400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 226 | 20231114 | 155300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 227 | 20231114 | 155200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 228 | 20231114 | 155100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 229 | 20231114 | 155000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 230 | 20231114 | 154900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 231 | 20231114 | 154800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 232 | 20231114 | 154700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 233 | 20231114 | 154600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 234 | 20231114 | 154500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 235 | 20231114 | 154400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 236 | 20231114 | 154300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 237 | 20231114 | 154200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 238 | 20231114 | 154100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 239 | 20231114 | 154000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 240 | 20231114 | 153900 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 241 | 20231114 | 153800 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 242 | 20231114 | 153700 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 4889 |
| 243 | 20231114 | 153600 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 244 | 20231114 | 153500 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 245 | 20231114 | 153400 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 246 | 20231114 | 153300 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 247 | 20231114 | 153200 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 248 | 20231114 | 153100 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 0 |
| 249 | 20231114 | 153000 | 1187729310 | 6400 | 6400 | 6400 | 6400 | 4889 |
| 250 | 20231114 | 152900 | 1156439710 | 6410 | 6410 | 6410 | 6410 | 0 |
| 251 | 20231114 | 152800 | 1156439710 | 6410 | 6410 | 6410 | 6410 | 0 |
| 252 | 20231114 | 152700 | 1156439710 | 6410 | 6410 | 6410 | 6410 | 0 |
| 253 | 20231114 | 152600 | 1156439710 | 6410 | 6410 | 6410 | 6410 | 0 |
| 254 | 20231114 | 152500 | 1156439710 | 6410 | 6410 | 6410 | 6410 | 0 |
| 255 | 20231114 | 152400 | 1156439710 | 6410 | 6410 | 6410 | 6410 | 0 |
| 256 | 20231114 | 152300 | 1156439710 | 6410 | 6410 | 6410 | 6410 | 0 |
| 257 | 20231114 | 152200 | 1156439710 | 6410 | 6410 | 6410 | 6410 | 0 |
| 258 | 20231114 | 152100 | 1156439710 | 6410 | 6410 | 6410 | 6410 | 0 |
| 259 | 20231114 | 152000 | 1156439710 | 6410 | 6410 | 6410 | 6410 | 0 |
| 260 | 20231114 | 151900 | 1156439710 | 6410 | 6420 | 6420 | 6410 | 416 |
| 261 | 20231114 | 151800 | 1153772840 | 6430 | 6410 | 6430 | 6410 | 441 |
| 262 | 20231114 | 151700 | 1150945560 | 6410 | 6420 | 6420 | 6410 | 21 |
| 263 | 20231114 | 151600 | 1150810750 | 6420 | 6420 | 6420 | 6420 | 30 |
| 264 | 20231114 | 151500 | 1150618150 | 6420 | 6420 | 6420 | 6420 | 50 |
| 265 | 20231114 | 151400 | 1150297150 | 6420 | 6420 | 6420 | 6420 | 730 |
| 266 | 20231114 | 151300 | 1145610550 | 6410 | 6420 | 6420 | 6410 | 399 |
| 267 | 20231114 | 151200 | 1143050880 | 6400 | 6400 | 6400 | 6400 | 340 |
| 268 | 20231114 | 151100 | 1140874880 | 6390 | 6400 | 6420 | 6390 | 3501 |
| 269 | 20231114 | 151000 | 1118493310 | 6400 | 6410 | 6410 | 6400 | 839 |
| 270 | 20231114 | 150900 | 1113123680 | 6400 | 6400 | 6400 | 6400 | 2833 |
| 271 | 20231114 | 150800 | 1094992480 | 6400 | 6400 | 6400 | 6400 | 1029 |
| 272 | 20231114 | 150700 | 1088406880 | 6400 | 6400 | 6400 | 6400 | 0 |
| 273 | 20231114 | 150600 | 1088406880 | 6400 | 6420 | 6420 | 6400 | 202 |
| 274 | 20231114 | 150500 | 1087114060 | 6400 | 6410 | 6410 | 6400 | 464 |
| 275 | 20231114 | 150400 | 1084144440 | 6410 | 6410 | 6410 | 6410 | 0 |
| 276 | 20231114 | 150300 | 1084144440 | 6410 | 6420 | 6420 | 6400 | 201 |
| 277 | 20231114 | 150200 | 1082857020 | 6420 | 6420 | 6420 | 6420 | 665 |
| 278 | 20231114 | 150100 | 1078587720 | 6410 | 6410 | 6410 | 6410 | 89 |
| 279 | 20231114 | 150000 | 1078017230 | 6410 | 6420 | 6420 | 6410 | 11 |
| 280 | 20231114 | 145900 | 1077946710 | 6420 | 6400 | 6420 | 6400 | 5 |
| 281 | 20231114 | 145800 | 1077914690 | 6410 | 6400 | 6410 | 6400 | 68 |
| 282 | 20231114 | 145700 | 1077478970 | 6420 | 6410 | 6420 | 6400 | 2260 |
| 283 | 20231114 | 145600 | 1063007480 | 6410 | 6420 | 6420 | 6410 | 2 |
| 284 | 20231114 | 145500 | 1062994650 | 6420 | 6400 | 6420 | 6400 | 64 |
| 285 | 20231114 | 145400 | 1062584050 | 6400 | 6410 | 6410 | 6400 | 69 |
| 286 | 20231114 | 145300 | 1062141770 | 6410 | 6410 | 6410 | 6410 | 1444 |
| 287 | 20231114 | 145200 | 1052885730 | 6410 | 6410 | 6410 | 6410 | 562 |
| 288 | 20231114 | 145100 | 1049283310 | 6410 | 6400 | 6410 | 6400 | 815 |
| 289 | 20231114 | 145000 | 1044059170 | 6400 | 6410 | 6410 | 6400 | 576 |
| 290 | 20231114 | 144900 | 1040367130 | 6410 | 6410 | 6410 | 6410 | 0 |
| 291 | 20231114 | 144800 | 1040367130 | 6410 | 6400 | 6410 | 6400 | 533 |
| 292 | 20231114 | 144700 | 1036950670 | 6400 | 6400 | 6400 | 6400 | 1 |
| 293 | 20231114 | 144600 | 1036944270 | 6410 | 6400 | 6410 | 6400 | 123 |
| 294 | 20231114 | 144500 | 1036155850 | 6400 | 6400 | 6400 | 6400 | 13 |
| 295 | 20231114 | 144400 | 1036072650 | 6410 | 6410 | 6410 | 6410 | 212 |
| 296 | 20231114 | 144300 | 1034713730 | 6410 | 6410 | 6410 | 6410 | 14 |
| 297 | 20231114 | 144200 | 1034623990 | 6410 | 6410 | 6410 | 6410 | 0 |
| 298 | 20231114 | 144100 | 1034623990 | 6410 | 6400 | 6410 | 6400 | 207 |
| 299 | 20231114 | 144000 | 1033297140 | 6400 | 6410 | 6410 | 6400 | 109 |
| 300 | 20231114 | 143900 | 1032598590 | 6410 | 6410 | 6420 | 6410 | 47 |
| 301 | 20231114 | 143800 | 1032297220 | 6410 | 6400 | 6410 | 6400 | 214 |
| 302 | 20231114 | 143700 | 1030927580 | 6410 | 6410 | 6410 | 6410 | 20 |
| 303 | 20231114 | 143600 | 1030799380 | 6400 | 6400 | 6400 | 6390 | 819 |
| 304 | 20231114 | 143500 | 1025558020 | 6400 | 6410 | 6410 | 6400 | 19 |
| 305 | 20231114 | 143400 | 1025436320 | 6410 | 6410 | 6410 | 6410 | 13 |
| 306 | 20231114 | 143300 | 1025352990 | 6410 | 6410 | 6420 | 6410 | 602 |
| 307 | 20231114 | 143200 | 1021493170 | 6420 | 6410 | 6420 | 6410 | 35 |
| 308 | 20231114 | 143100 | 1021268770 | 6410 | 6410 | 6410 | 6410 | 1 |
| 309 | 20231114 | 143000 | 1021262360 | 6410 | 6410 | 6410 | 6400 | 1204 |
| 310 | 20231114 | 142900 | 1013553510 | 6410 | 6410 | 6410 | 6410 | 2 |
| 311 | 20231114 | 142800 | 1013540690 | 6420 | 6410 | 6420 | 6410 | 17 |
| 312 | 20231114 | 142700 | 1013431700 | 6430 | 6430 | 6430 | 6430 | 0 |
| 313 | 20231114 | 142600 | 1013431700 | 6430 | 6420 | 6430 | 6410 | 13 |
| 314 | 20231114 | 142500 | 1013348180 | 6410 | 6420 | 6420 | 6410 | 156 |
| 315 | 20231114 | 142400 | 1012346740 | 6420 | 6420 | 6420 | 6420 | 64 |
| 316 | 20231114 | 142300 | 1011935860 | 6420 | 6400 | 6420 | 6400 | 23 |
| 317 | 20231114 | 142200 | 1011788560 | 6410 | 6410 | 6410 | 6410 | 4 |
| 318 | 20231114 | 142100 | 1011762920 | 6410 | 6410 | 6410 | 6410 | 198 |
| 319 | 20231114 | 142000 | 1010493740 | 6420 | 6420 | 6430 | 6420 | 609 |
| 320 | 20231114 | 141900 | 1006583930 | 6420 | 6440 | 6440 | 6420 | 94 |
| 321 | 20231114 | 141800 | 1005979510 | 6440 | 6430 | 6440 | 6430 | 46 |
| 322 | 20231114 | 141700 | 1005683720 | 6440 | 6430 | 6440 | 6430 | 201 |
| 323 | 20231114 | 141600 | 1004391280 | 6420 | 6430 | 6430 | 6420 | 2 |
| 324 | 20231114 | 141500 | 1004378430 | 6420 | 6420 | 6430 | 6420 | 22 |
| 325 | 20231114 | 141400 | 1004237180 | 6420 | 6430 | 6430 | 6420 | 98 |
| 326 | 20231114 | 141300 | 1003607060 | 6420 | 6400 | 6420 | 6400 | 526 |
| 327 | 20231114 | 141200 | 1000234880 | 6410 | 6410 | 6410 | 6410 | 213 |
| 328 | 20231114 | 141100 | 998869550 | 6410 | 6420 | 6420 | 6410 | 4 |
| 329 | 20231114 | 141000 | 998843880 | 6410 | 6410 | 6410 | 6410 | 35 |
| 330 | 20231114 | 140900 | 998619530 | 6410 | 6410 | 6410 | 6410 | 103 |
| 331 | 20231114 | 140800 | 997959300 | 6420 | 6420 | 6420 | 6410 | 166 |
| 332 | 20231114 | 140700 | 996893730 | 6420 | 6420 | 6420 | 6420 | 282 |
| 333 | 20231114 | 140600 | 995083290 | 6420 | 6420 | 6420 | 6420 | 2 |
| 334 | 20231114 | 140500 | 995070450 | 6420 | 6430 | 6430 | 6420 | 114 |
| 335 | 20231114 | 140400 | 994338520 | 6430 | 6430 | 6430 | 6430 | 200 |
| 336 | 20231114 | 140300 | 993052520 | 6420 | 6430 | 6430 | 6420 | 10 |
| 337 | 20231114 | 140200 | 992988240 | 6430 | 6430 | 6430 | 6430 | 754 |
| 338 | 20231114 | 140100 | 988140020 | 6420 | 6410 | 6420 | 6410 | 3155 |
| 339 | 20231114 | 140000 | 967885920 | 6410 | 6410 | 6410 | 6410 | 307 |
| 340 | 20231114 | 135900 | 965918050 | 6410 | 6410 | 6410 | 6410 | 234 |
| 341 | 20231114 | 135800 | 964418110 | 6410 | 6410 | 6410 | 6410 | 96 |
| 342 | 20231114 | 135700 | 963802750 | 6410 | 6410 | 6410 | 6410 | 0 |
| 343 | 20231114 | 135600 | 963802750 | 6410 | 6410 | 6410 | 6410 | 722 |
| 344 | 20231114 | 135500 | 959174730 | 6400 | 6400 | 6400 | 6400 | 215 |
| 345 | 20231114 | 135400 | 957798730 | 6400 | 6400 | 6400 | 6400 | 20 |
| 346 | 20231114 | 135300 | 957670730 | 6400 | 6400 | 6400 | 6400 | 115 |
| 347 | 20231114 | 135200 | 956934730 | 6400 | 6400 | 6400 | 6400 | 0 |
| 348 | 20231114 | 135100 | 956934730 | 6400 | 6400 | 6400 | 6400 | 145 |
| 349 | 20231114 | 135000 | 956006730 | 6400 | 6400 | 6400 | 6400 | 544 |
| 350 | 20231114 | 134900 | 952525130 | 6400 | 6400 | 6400 | 6400 | 0 |
| 351 | 20231114 | 134800 | 952525130 | 6400 | 6400 | 6400 | 6400 | 16 |
| 352 | 20231114 | 134700 | 952422730 | 6400 | 6400 | 6400 | 6400 | 0 |
| 353 | 20231114 | 134600 | 952422730 | 6400 | 6400 | 6400 | 6400 | 786 |
| 354 | 20231114 | 134500 | 947392330 | 6390 | 6390 | 6390 | 6390 | 15 |
| 355 | 20231114 | 134400 | 947296480 | 6390 | 6400 | 6400 | 6390 | 1459 |
| 356 | 20231114 | 134300 | 937964060 | 6400 | 6400 | 6410 | 6400 | 145 |
| 357 | 20231114 | 134200 | 937034760 | 6400 | 6410 | 6410 | 6400 | 161 |
| 358 | 20231114 | 134100 | 936004350 | 6400 | 6400 | 6400 | 6400 | 1 |
| 359 | 20231114 | 134000 | 935997950 | 6400 | 6410 | 6420 | 6400 | 1517 |
| 360 | 20231114 | 133900 | 926286220 | 6420 | 6410 | 6420 | 6410 | 6 |
| 361 | 20231114 | 133800 | 926247750 | 6410 | 6410 | 6410 | 6410 | 21 |
| 362 | 20231114 | 133700 | 926113140 | 6420 | 6420 | 6420 | 6420 | 0 |
| 363 | 20231114 | 133600 | 926113140 | 6420 | 6410 | 6420 | 6410 | 3 |
| 364 | 20231114 | 133500 | 926093900 | 6420 | 6410 | 6420 | 6410 | 16 |
| 365 | 20231114 | 133400 | 925991320 | 6420 | 6420 | 6420 | 6420 | 1 |
| 366 | 20231114 | 133300 | 925984900 | 6410 | 6410 | 6410 | 6410 | 17 |
| 367 | 20231114 | 133200 | 925875930 | 6410 | 6410 | 6410 | 6410 | 5 |
| 368 | 20231114 | 133100 | 925843880 | 6410 | 6410 | 6410 | 6410 | 1 |
| 369 | 20231114 | 133000 | 925837470 | 6400 | 6400 | 6400 | 6400 | 210 |
| 370 | 20231114 | 132900 | 924493470 | 6400 | 6390 | 6400 | 6390 | 10 |
| 371 | 20231114 | 132800 | 924429520 | 6390 | 6390 | 6390 | 6390 | 15 |
| 372 | 20231114 | 132700 | 924333670 | 6390 | 6400 | 6400 | 6390 | 100 |
| 373 | 20231114 | 132600 | 923693910 | 6400 | 6400 | 6400 | 6400 | 3 |
| 374 | 20231114 | 132500 | 923674710 | 6400 | 6400 | 6400 | 6400 | 14 |
| 375 | 20231114 | 132400 | 923585110 | 6400 | 6400 | 6400 | 6400 | 1 |
| 376 | 20231114 | 132300 | 923578710 | 6400 | 6390 | 6410 | 6390 | 219 |
| 377 | 20231114 | 132200 | 922177070 | 6390 | 6400 | 6400 | 6390 | 690 |
| 378 | 20231114 | 132100 | 917767480 | 6400 | 6400 | 6400 | 6400 | 41 |
| 379 | 20231114 | 132000 | 917505080 | 6400 | 6400 | 6400 | 6400 | 379 |
| 380 | 20231114 | 131900 | 915079480 | 6410 | 6410 | 6410 | 6410 | 4 |
| 381 | 20231114 | 131800 | 915053840 | 6410 | 6400 | 6410 | 6400 | 11 |
| 382 | 20231114 | 131700 | 914983430 | 6400 | 6400 | 6410 | 6400 | 178 |
| 383 | 20231114 | 131600 | 913843630 | 6400 | 6400 | 6410 | 6400 | 8 |
| 384 | 20231114 | 131500 | 913792420 | 6410 | 6400 | 6410 | 6400 | 18 |
| 385 | 20231114 | 131400 | 913677130 | 6400 | 6400 | 6400 | 6400 | 0 |
| 386 | 20231114 | 131300 | 913677130 | 6400 | 6400 | 6400 | 6400 | 457 |
| 387 | 20231114 | 131200 | 910752330 | 6410 | 6410 | 6410 | 6410 | 5 |
| 388 | 20231114 | 131100 | 910720280 | 6400 | 6400 | 6400 | 6400 | 2 |
| 389 | 20231114 | 131000 | 910707480 | 6400 | 6390 | 6400 | 6390 | 336 |
| 390 | 20231114 | 130900 | 908557090 | 6400 | 6400 | 6400 | 6400 | 1460 |
| 391 | 20231114 | 130800 | 899213090 | 6400 | 6400 | 6400 | 6400 | 20 |
| 392 | 20231114 | 130700 | 899085090 | 6410 | 6400 | 6410 | 6400 | 17 |
| 393 | 20231114 | 130600 | 898976200 | 6400 | 6400 | 6400 | 6400 | 1 |
| 394 | 20231114 | 130500 | 898969800 | 6400 | 6410 | 6410 | 6400 | 18 |
| 395 | 20231114 | 130400 | 898854550 | 6410 | 6410 | 6410 | 6410 | 97 |
| 396 | 20231114 | 130300 | 898232780 | 6410 | 6410 | 6410 | 6410 | 135 |
| 397 | 20231114 | 130200 | 897367430 | 6410 | 6410 | 6410 | 6410 | 0 |
| 398 | 20231114 | 130100 | 897367430 | 6410 | 6420 | 6420 | 6410 | 5 |
| 399 | 20231114 | 130000 | 897335350 | 6410 | 6420 | 6420 | 6410 | 26 |
| 400 | 20231114 | 125900 | 897168650 | 6420 | 6410 | 6420 | 6410 | 218 |
| 401 | 20231114 | 125800 | 895771250 | 6400 | 6400 | 6410 | 6400 | 32 |
| 402 | 20231114 | 125700 | 895566260 | 6410 | 6410 | 6410 | 6410 | 0 |
| 403 | 20231114 | 125600 | 895566260 | 6410 | 6410 | 6410 | 6410 | 155 |
| 404 | 20231114 | 125500 | 894572710 | 6400 | 6400 | 6400 | 6400 | 14 |
| 405 | 20231114 | 125400 | 894483110 | 6410 | 6410 | 6410 | 6410 | 208 |
| 406 | 20231114 | 125300 | 893149830 | 6400 | 6400 | 6400 | 6400 | 11 |
| 407 | 20231114 | 125200 | 893079430 | 6400 | 6410 | 6420 | 6400 | 14 |
| 408 | 20231114 | 125100 | 892989800 | 6390 | 6410 | 6410 | 6390 | 2188 |
| 409 | 20231114 | 125000 | 879000070 | 6400 | 6400 | 6400 | 6400 | 14 |
| 410 | 20231114 | 124900 | 878910470 | 6410 | 6410 | 6410 | 6410 | 165 |
| 411 | 20231114 | 124800 | 877852820 | 6410 | 6410 | 6410 | 6410 | 33 |
| 412 | 20231114 | 124700 | 877641290 | 6410 | 6410 | 6410 | 6410 | 199 |
| 413 | 20231114 | 124600 | 876365700 | 6420 | 6420 | 6420 | 6420 | 16 |
| 414 | 20231114 | 124500 | 876262980 | 6420 | 6410 | 6420 | 6410 | 166 |
| 415 | 20231114 | 124400 | 875198910 | 6410 | 6410 | 6410 | 6410 | 555 |
| 416 | 20231114 | 124300 | 871641360 | 6420 | 6410 | 6420 | 6410 | 116 |
| 417 | 20231114 | 124200 | 870896800 | 6420 | 6410 | 6420 | 6410 | 180 |
| 418 | 20231114 | 124100 | 869742010 | 6410 | 6410 | 6410 | 6410 | 138 |
| 419 | 20231114 | 124000 | 868857430 | 6430 | 6410 | 6430 | 6410 | 285 |
| 420 | 20231114 | 123900 | 867030550 | 6420 | 6430 | 6430 | 6420 | 323 |
| 421 | 20231114 | 123800 | 864956870 | 6420 | 6420 | 6430 | 6420 | 65 |
| 422 | 20231114 | 123700 | 864539480 | 6430 | 6430 | 6430 | 6430 | 35 |
| 423 | 20231114 | 123600 | 864314430 | 6420 | 6420 | 6440 | 6420 | 204 |
| 424 | 20231114 | 123500 | 863004720 | 6410 | 6410 | 6410 | 6410 | 13 |
| 425 | 20231114 | 123400 | 862921390 | 6420 | 6420 | 6420 | 6420 | 468 |
| 426 | 20231114 | 123300 | 859916830 | 6420 | 6420 | 6420 | 6420 | 15 |
| 427 | 20231114 | 123200 | 859820530 | 6420 | 6420 | 6420 | 6420 | 1 |
| 428 | 20231114 | 123100 | 859814110 | 6430 | 6420 | 6430 | 6420 | 32 |
| 429 | 20231114 | 123000 | 859608660 | 6420 | 6420 | 6430 | 6420 | 25 |
| 430 | 20231114 | 122900 | 859448060 | 6430 | 6430 | 6430 | 6430 | 6 |
| 431 | 20231114 | 122800 | 859409480 | 6430 | 6420 | 6430 | 6420 | 15 |
| 432 | 20231114 | 122700 | 859313120 | 6430 | 6420 | 6430 | 6420 | 370 |
| 433 | 20231114 | 122600 | 856934040 | 6420 | 6420 | 6420 | 6420 | 200 |
| 434 | 20231114 | 122500 | 855650040 | 6410 | 6420 | 6420 | 6410 | 114 |
| 435 | 20231114 | 122400 | 854918300 | 6410 | 6410 | 6410 | 6410 | 0 |
| 436 | 20231114 | 122300 | 854918300 | 6410 | 6410 | 6410 | 6410 | 14 |
| 437 | 20231114 | 122200 | 854828560 | 6410 | 6410 | 6420 | 6410 | 202 |
| 438 | 20231114 | 122100 | 853532740 | 6420 | 6420 | 6420 | 6410 | 118 |
| 439 | 20231114 | 122000 | 852776180 | 6410 | 6410 | 6410 | 6410 | 15 |
| 440 | 20231114 | 121900 | 852680030 | 6420 | 6410 | 6420 | 6410 | 171 |
| 441 | 20231114 | 121800 | 851582220 | 6410 | 6410 | 6410 | 6410 | 164 |
| 442 | 20231114 | 121700 | 850530980 | 6410 | 6400 | 6410 | 6400 | 66 |
| 443 | 20231114 | 121600 | 850107930 | 6400 | 6400 | 6410 | 6400 | 19 |
| 444 | 20231114 | 121500 | 849986320 | 6400 | 6400 | 6400 | 6400 | 16 |
| 445 | 20231114 | 121400 | 849883920 | 6400 | 6400 | 6400 | 6400 | 61 |
| 446 | 20231114 | 121300 | 849493520 | 6400 | 6400 | 6400 | 6400 | 115 |
| 447 | 20231114 | 121200 | 848757520 | 6400 | 6410 | 6410 | 6400 | 72 |
| 448 | 20231114 | 121100 | 848296700 | 6410 | 6410 | 6410 | 6410 | 7 |
| 449 | 20231114 | 121000 | 848251830 | 6410 | 6410 | 6410 | 6400 | 11 |
| 450 | 20231114 | 120900 | 848181340 | 6410 | 6410 | 6410 | 6410 | 150 |
| 451 | 20231114 | 120800 | 847219840 | 6400 | 6410 | 6420 | 6400 | 284 |
| 452 | 20231114 | 120700 | 845398920 | 6420 | 6420 | 6420 | 6410 | 155 |
| 453 | 20231114 | 120600 | 844403840 | 6420 | 6420 | 6420 | 6420 | 3 |
| 454 | 20231114 | 120500 | 844384580 | 6410 | 6420 | 6420 | 6410 | 24 |
| 455 | 20231114 | 120400 | 844230640 | 6420 | 6420 | 6420 | 6420 | 5 |
| 456 | 20231114 | 120300 | 844198540 | 6430 | 6410 | 6430 | 6410 | 657 |
| 457 | 20231114 | 120200 | 839987110 | 6400 | 6400 | 6400 | 6400 | 1 |
| 458 | 20231114 | 120100 | 839980710 | 6400 | 6400 | 6400 | 6400 | 209 |
| 459 | 20231114 | 120000 | 838643110 | 6400 | 6390 | 6400 | 6390 | 159 |
| 460 | 20231114 | 115900 | 837625560 | 6400 | 6400 | 6400 | 6400 | 0 |
| 461 | 20231114 | 115800 | 837625560 | 6400 | 6400 | 6410 | 6400 | 218 |
| 462 | 20231114 | 115700 | 836230320 | 6400 | 6390 | 6400 | 6390 | 1727 |
| 463 | 20231114 | 115600 | 825194780 | 6390 | 6400 | 6400 | 6390 | 2260 |
| 464 | 20231114 | 115500 | 810731790 | 6400 | 6410 | 6410 | 6400 | 299 |
| 465 | 20231114 | 115400 | 808818180 | 6410 | 6410 | 6410 | 6410 | 70 |
| 466 | 20231114 | 115300 | 808369480 | 6410 | 6420 | 6420 | 6410 | 895 |
| 467 | 20231114 | 115200 | 802632430 | 6430 | 6410 | 6430 | 6410 | 124 |
| 468 | 20231114 | 115100 | 801836050 | 6420 | 6410 | 6420 | 6410 | 415 |
| 469 | 20231114 | 115000 | 799173900 | 6410 | 6420 | 6420 | 6410 | 381 |
| 470 | 20231114 | 114900 | 796729710 | 6420 | 6420 | 6420 | 6420 | 700 |
| 471 | 20231114 | 114800 | 792235710 | 6420 | 6430 | 6430 | 6420 | 202 |
| 472 | 20231114 | 114700 | 790936870 | 6440 | 6430 | 6440 | 6430 | 2 |
| 473 | 20231114 | 114600 | 790924000 | 6440 | 6440 | 6440 | 6440 | 30 |
| 474 | 20231114 | 114500 | 790730800 | 6430 | 6430 | 6430 | 6430 | 15 |
| 475 | 20231114 | 114400 | 790634350 | 6430 | 6420 | 6430 | 6420 | 402 |
| 476 | 20231114 | 114300 | 788049510 | 6420 | 6420 | 6420 | 6420 | 110 |
| 477 | 20231114 | 114200 | 787343310 | 6420 | 6420 | 6420 | 6420 | 52 |
| 478 | 20231114 | 114100 | 787009470 | 6430 | 6420 | 6430 | 6420 | 264 |
| 479 | 20231114 | 114000 | 785312140 | 6420 | 6420 | 6420 | 6420 | 1983 |
| 480 | 20231114 | 113900 | 772581280 | 6410 | 6400 | 6420 | 6400 | 338 |
| 481 | 20231114 | 113800 | 770414700 | 6400 | 6410 | 6410 | 6400 | 344 |
| 482 | 20231114 | 113700 | 768213050 | 6410 | 6400 | 6410 | 6400 | 202 |
| 483 | 20231114 | 113600 | 766920240 | 6400 | 6390 | 6400 | 6390 | 10 |
| 484 | 20231114 | 113500 | 766856330 | 6390 | 6400 | 6400 | 6390 | 137 |
| 485 | 20231114 | 113400 | 765979570 | 6400 | 6400 | 6400 | 6400 | 456 |
| 486 | 20231114 | 113300 | 763061170 | 6410 | 6410 | 6420 | 6400 | 73 |
| 487 | 20231114 | 113200 | 762593030 | 6410 | 6400 | 6410 | 6380 | 456 |
| 488 | 20231114 | 113100 | 759674280 | 6370 | 6360 | 6390 | 6360 | 2119 |
| 489 | 20231114 | 113000 | 746175270 | 6360 | 6410 | 6420 | 6360 | 11811 |
| 490 | 20231114 | 112900 | 670692720 | 6410 | 6410 | 6410 | 6410 | 1766 |
| 491 | 20231114 | 112800 | 659372660 | 6410 | 6420 | 6420 | 6410 | 405 |
| 492 | 20231114 | 112700 | 656772690 | 6410 | 6410 | 6410 | 6410 | 1 |
| 493 | 20231114 | 112600 | 656766280 | 6410 | 6410 | 6410 | 6410 | 18 |
| 494 | 20231114 | 112500 | 656650900 | 6410 | 6420 | 6420 | 6410 | 654 |
| 495 | 20231114 | 112400 | 652455260 | 6420 | 6420 | 6420 | 6420 | 145 |
| 496 | 20231114 | 112300 | 651524360 | 6420 | 6420 | 6420 | 6410 | 217 |
| 497 | 20231114 | 112200 | 650131260 | 6420 | 6420 | 6420 | 6410 | 1950 |
| 498 | 20231114 | 112100 | 637612280 | 6420 | 6420 | 6430 | 6420 | 208 |
| 499 | 20231114 | 112000 | 636275920 | 6420 | 6420 | 6430 | 6420 | 218 |
| 500 | 20231114 | 111900 | 634876240 | 6420 | 6420 | 6420 | 6420 | 1 |
| 501 | 20231114 | 111800 | 634869820 | 6430 | 6430 | 6430 | 6430 | 152 |
| 502 | 20231114 | 111700 | 633892460 | 6430 | 6430 | 6430 | 6430 | 2 |
| 503 | 20231114 | 111600 | 633879600 | 6430 | 6430 | 6430 | 6430 | 189 |
| 504 | 20231114 | 111500 | 632664330 | 6430 | 6440 | 6440 | 6430 | 23 |
| 505 | 20231114 | 111400 | 632516260 | 6440 | 6430 | 6440 | 6430 | 3 |
| 506 | 20231114 | 111300 | 632496960 | 6430 | 6430 | 6430 | 6430 | 13 |
| 507 | 20231114 | 111200 | 632413370 | 6430 | 6430 | 6430 | 6430 | 1 |
| 508 | 20231114 | 111100 | 632406940 | 6430 | 6430 | 6430 | 6430 | 9 |
| 509 | 20231114 | 111000 | 632349070 | 6430 | 6440 | 6440 | 6430 | 169 |
| 510 | 20231114 | 110900 | 631260780 | 6440 | 6430 | 6440 | 6430 | 124 |
| 511 | 20231114 | 110800 | 630462740 | 6420 | 6420 | 6420 | 6420 | 12 |
| 512 | 20231114 | 110700 | 630385700 | 6430 | 6430 | 6440 | 6420 | 1060 |
| 513 | 20231114 | 110600 | 623574860 | 6430 | 6430 | 6430 | 6430 | 1227 |
| 514 | 20231114 | 110500 | 615685250 | 6430 | 6430 | 6430 | 6430 | 248 |
| 515 | 20231114 | 110400 | 614090610 | 6440 | 6430 | 6440 | 6430 | 37 |
| 516 | 20231114 | 110300 | 613852540 | 6430 | 6430 | 6430 | 6430 | 106 |
| 517 | 20231114 | 110200 | 613170960 | 6430 | 6440 | 6440 | 6430 | 378 |
| 518 | 20231114 | 110100 | 610736660 | 6440 | 6450 | 6450 | 6440 | 532 |
| 519 | 20231114 | 110000 | 607310570 | 6450 | 6460 | 6460 | 6440 | 125 |
| 520 | 20231114 | 105900 | 606503520 | 6440 | 6440 | 6440 | 6440 | 149 |
| 521 | 20231114 | 105800 | 605543960 | 6440 | 6450 | 6450 | 6440 | 1180 |
| 522 | 20231114 | 105700 | 597944420 | 6450 | 6450 | 6450 | 6450 | 1133 |
| 523 | 20231114 | 105600 | 590636570 | 6450 | 6460 | 6460 | 6450 | 106 |
| 524 | 20231114 | 105500 | 589952860 | 6450 | 6460 | 6460 | 6450 | 101 |
| 525 | 20231114 | 105400 | 589300410 | 6450 | 6450 | 6450 | 6450 | 528 |
| 526 | 20231114 | 105300 | 585894810 | 6460 | 6460 | 6460 | 6450 | 19 |
| 527 | 20231114 | 105200 | 585772160 | 6460 | 6470 | 6470 | 6460 | 3 |
| 528 | 20231114 | 105100 | 585752760 | 6470 | 6450 | 6470 | 6450 | 107 |
| 529 | 20231114 | 105000 | 585060600 | 6450 | 6450 | 6450 | 6450 | 15 |
| 530 | 20231114 | 104900 | 584963850 | 6460 | 6460 | 6460 | 6460 | 0 |
| 531 | 20231114 | 104800 | 584963850 | 6460 | 6460 | 6460 | 6460 | 149 |
| 532 | 20231114 | 104700 | 584001310 | 6460 | 6460 | 6460 | 6460 | 3 |
| 533 | 20231114 | 104600 | 583981930 | 6460 | 6460 | 6460 | 6460 | 25 |
| 534 | 20231114 | 104500 | 583820430 | 6450 | 6470 | 6470 | 6450 | 8 |
| 535 | 20231114 | 104400 | 583768810 | 6450 | 6460 | 6470 | 6450 | 193 |
| 536 | 20231114 | 104300 | 582522130 | 6450 | 6450 | 6450 | 6450 | 205 |
| 537 | 20231114 | 104200 | 581199880 | 6450 | 6450 | 6450 | 6450 | 429 |
| 538 | 20231114 | 104100 | 578432830 | 6450 | 6450 | 6450 | 6450 | 141 |
| 539 | 20231114 | 104000 | 577523380 | 6450 | 6460 | 6460 | 6450 | 1295 |
| 540 | 20231114 | 103900 | 569169270 | 6460 | 6460 | 6460 | 6460 | 380 |
| 541 | 20231114 | 103800 | 566714470 | 6470 | 6470 | 6470 | 6470 | 135 |
| 542 | 20231114 | 103700 | 565841020 | 6480 | 6480 | 6480 | 6480 | 1 |
| 543 | 20231114 | 103600 | 565834540 | 6480 | 6480 | 6480 | 6480 | 6 |
| 544 | 20231114 | 103500 | 565795660 | 6480 | 6480 | 6480 | 6480 | 142 |
| 545 | 20231114 | 103400 | 564875500 | 6480 | 6480 | 6480 | 6480 | 70 |
| 546 | 20231114 | 103300 | 564421900 | 6480 | 6470 | 6480 | 6470 | 1422 |
| 547 | 20231114 | 103200 | 555217880 | 6450 | 6450 | 6450 | 6450 | 0 |
| 548 | 20231114 | 103100 | 555217880 | 6450 | 6450 | 6450 | 6450 | 405 |
| 549 | 20231114 | 103000 | 552605630 | 6450 | 6450 | 6450 | 6450 | 158 |
| 550 | 20231114 | 102900 | 551586530 | 6450 | 6450 | 6450 | 6450 | 0 |
| 551 | 20231114 | 102800 | 551586530 | 6450 | 6460 | 6460 | 6450 | 240 |
| 552 | 20231114 | 102700 | 550037680 | 6460 | 6460 | 6460 | 6460 | 61 |
| 553 | 20231114 | 102600 | 549643620 | 6460 | 6470 | 6470 | 6460 | 372 |
| 554 | 20231114 | 102500 | 547237300 | 6460 | 6450 | 6460 | 6450 | 106 |
| 555 | 20231114 | 102400 | 546552840 | 6450 | 6450 | 6460 | 6450 | 32 |
| 556 | 20231114 | 102300 | 546346350 | 6450 | 6440 | 6450 | 6440 | 729 |
| 557 | 20231114 | 102200 | 541645300 | 6430 | 6430 | 6430 | 6430 | 30 |
| 558 | 20231114 | 102100 | 541452400 | 6430 | 6430 | 6430 | 6420 | 1658 |
| 559 | 20231114 | 102000 | 530792040 | 6430 | 6430 | 6430 | 6430 | 3336 |
| 560 | 20231114 | 101900 | 509341560 | 6430 | 6430 | 6430 | 6420 | 3601 |
| 561 | 20231114 | 101800 | 486204050 | 6430 | 6440 | 6440 | 6430 | 1728 |
| 562 | 20231114 | 101700 | 475091010 | 6430 | 6470 | 6480 | 6430 | 737 |
| 563 | 20231114 | 101600 | 470352010 | 6430 | 6480 | 6480 | 6430 | 1050 |
| 564 | 20231114 | 101500 | 463577350 | 6480 | 6460 | 6480 | 6460 | 889 |
| 565 | 20231114 | 101400 | 457831400 | 6460 | 6460 | 6460 | 6450 | 292 |
| 566 | 20231114 | 101300 | 455945980 | 6430 | 6460 | 6460 | 6430 | 2589 |
| 567 | 20231114 | 101200 | 439261620 | 6470 | 6470 | 6470 | 6470 | 46 |
| 568 | 20231114 | 101100 | 438964000 | 6480 | 6470 | 6480 | 6470 | 135 |
| 569 | 20231114 | 101000 | 438090530 | 6470 | 6470 | 6470 | 6470 | 162 |
| 570 | 20231114 | 100900 | 437042390 | 6460 | 6460 | 6460 | 6450 | 109 |
| 571 | 20231114 | 100800 | 436338400 | 6460 | 6460 | 6460 | 6460 | 150 |
| 572 | 20231114 | 100700 | 435369400 | 6460 | 6450 | 6480 | 6450 | 1871 |
| 573 | 20231114 | 100600 | 423264270 | 6450 | 6450 | 6450 | 6450 | 697 |
| 574 | 20231114 | 100500 | 418768620 | 6450 | 6450 | 6450 | 6450 | 22 |
| 575 | 20231114 | 100400 | 418626720 | 6450 | 6460 | 6460 | 6450 | 28 |
| 576 | 20231114 | 100300 | 418446020 | 6460 | 6440 | 6460 | 6440 | 331 |
| 577 | 20231114 | 100200 | 416311660 | 6450 | 6450 | 6460 | 6440 | 1598 |
| 578 | 20231114 | 100100 | 406006730 | 6450 | 6450 | 6450 | 6450 | 195 |
| 579 | 20231114 | 100000 | 404748980 | 6450 | 6470 | 6470 | 6450 | 851 |
| 580 | 20231114 | 095900 | 399251750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 581 | 20231114 | 095800 | 399251750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 582 | 20231114 | 095700 | 399251750 | 6480 | 6480 | 6480 | 6480 | 11 |
| 583 | 20231114 | 095600 | 399180470 | 6460 | 6460 | 6470 | 6460 | 1084 |
| 584 | 20231114 | 095500 | 392170990 | 6470 | 6470 | 6470 | 6470 | 446 |
| 585 | 20231114 | 095400 | 389285370 | 6470 | 6470 | 6470 | 6470 | 10 |
| 586 | 20231114 | 095300 | 389220670 | 6470 | 6470 | 6470 | 6470 | 8 |
| 587 | 20231114 | 095200 | 389168910 | 6470 | 6480 | 6480 | 6470 | 236 |
| 588 | 20231114 | 095100 | 387640690 | 6480 | 6480 | 6480 | 6480 | 0 |
| 589 | 20231114 | 095000 | 387640690 | 6480 | 6480 | 6480 | 6480 | 11 |
| 590 | 20231114 | 094900 | 387569410 | 6480 | 6460 | 6480 | 6460 | 107 |
| 591 | 20231114 | 094800 | 386876600 | 6460 | 6460 | 6460 | 6460 | 298 |
| 592 | 20231114 | 094700 | 384951520 | 6460 | 6460 | 6460 | 6460 | 6 |
| 593 | 20231114 | 094600 | 384912760 | 6460 | 6450 | 6470 | 6450 | 1488 |
| 594 | 20231114 | 094500 | 375297510 | 6460 | 6460 | 6460 | 6460 | 1015 |
| 595 | 20231114 | 094400 | 368740610 | 6470 | 6470 | 6470 | 6470 | 487 |
| 596 | 20231114 | 094300 | 365589720 | 6480 | 6480 | 6480 | 6480 | 622 |
| 597 | 20231114 | 094200 | 361559160 | 6480 | 6480 | 6480 | 6480 | 629 |
| 598 | 20231114 | 094100 | 357483240 | 6480 | 6490 | 6500 | 6480 | 2570 |
| 599 | 20231114 | 094000 | 340804630 | 6500 | 6500 | 6500 | 6500 | 3000 |
| 600 | 20231114 | 093900 | 321304630 | 6490 | 6490 | 6490 | 6490 | 427 |
| 601 | 20231114 | 093800 | 318533400 | 6490 | 6480 | 6490 | 6480 | 1316 |
| 602 | 20231114 | 093700 | 310001770 | 6480 | 6480 | 6480 | 6480 | 279 |
| 603 | 20231114 | 093600 | 308193850 | 6480 | 6500 | 6500 | 6480 | 1157 |
| 604 | 20231114 | 093500 | 300696470 | 6500 | 6490 | 6500 | 6490 | 126 |
| 605 | 20231114 | 093400 | 299878030 | 6490 | 6500 | 6500 | 6490 | 317 |
| 606 | 20231114 | 093300 | 297817690 | 6500 | 6510 | 6510 | 6500 | 2 |
| 607 | 20231114 | 093200 | 297804680 | 6510 | 6500 | 6510 | 6480 | 2169 |
| 608 | 20231114 | 093100 | 283701890 | 6480 | 6470 | 6480 | 6470 | 70 |
| 609 | 20231114 | 093000 | 283248390 | 6470 | 6500 | 6500 | 6470 | 446 |
| 610 | 20231114 | 092900 | 280350740 | 6500 | 6460 | 6500 | 6460 | 1300 |
| 611 | 20231114 | 092800 | 271909100 | 6470 | 6470 | 6470 | 6470 | 37 |
| 612 | 20231114 | 092700 | 271669710 | 6470 | 6470 | 6470 | 6450 | 1834 |
| 613 | 20231114 | 092600 | 259826890 | 6470 | 6480 | 6480 | 6470 | 1009 |
| 614 | 20231114 | 092500 | 253296370 | 6490 | 6490 | 6490 | 6490 | 101 |
| 615 | 20231114 | 092400 | 252640880 | 6490 | 6490 | 6500 | 6490 | 377 |
| 616 | 20231114 | 092300 | 250194140 | 6500 | 6490 | 6510 | 6490 | 504 |
| 617 | 20231114 | 092200 | 246913240 | 6500 | 6500 | 6510 | 6500 | 439 |
| 618 | 20231114 | 092100 | 244057640 | 6510 | 6510 | 6510 | 6510 | 807 |
| 619 | 20231114 | 092000 | 238804070 | 6510 | 6520 | 6520 | 6510 | 246 |
| 620 | 20231114 | 091900 | 237200200 | 6520 | 6520 | 6520 | 6510 | 160 |
| 621 | 20231114 | 091800 | 236157100 | 6510 | 6500 | 6510 | 6500 | 111 |
| 622 | 20231114 | 091700 | 235434990 | 6500 | 6510 | 6520 | 6500 | 825 |
| 623 | 20231114 | 091600 | 230068310 | 6510 | 6480 | 6510 | 6460 | 518 |
| 624 | 20231114 | 091500 | 226697990 | 6450 | 6490 | 6490 | 6450 | 5111 |
| 625 | 20231114 | 091400 | 193720900 | 6490 | 6510 | 6510 | 6490 | 4148 |
| 626 | 20231114 | 091300 | 166735480 | 6510 | 6520 | 6520 | 6510 | 1716 |
| 627 | 20231114 | 091200 | 155548630 | 6530 | 6530 | 6530 | 6530 | 134 |
| 628 | 20231114 | 091100 | 154673610 | 6530 | 6530 | 6530 | 6520 | 1712 |
| 629 | 20231114 | 091000 | 143497250 | 6520 | 6530 | 6530 | 6520 | 155 |
| 630 | 20231114 | 090900 | 142486450 | 6530 | 6530 | 6540 | 6520 | 2500 |
| 631 | 20231114 | 090800 | 126147840 | 6520 | 6520 | 6520 | 6500 | 2129 |
| 632 | 20231114 | 090700 | 112287660 | 6500 | 6500 | 6500 | 6500 | 1243 |
| 633 | 20231114 | 090600 | 104208160 | 6490 | 6500 | 6500 | 6480 | 2126 |
| 634 | 20231114 | 090500 | 90399380 | 6490 | 6470 | 6490 | 6470 | 4455 |
| 635 | 20231114 | 090400 | 61525780 | 6470 | 6470 | 6470 | 6420 | 1814 |
| 636 | 20231114 | 090300 | 49835900 | 6470 | 6460 | 6480 | 6460 | 1679 |
| 637 | 20231114 | 090200 | 38963050 | 6460 | 6450 | 6470 | 6440 | 1925 |
| 638 | 20231114 | 090100 | 26532890 | 6450 | 6420 | 6450 | 6410 | 1688 |
| 639 | 20231114 | 090000 | 15680720 | 6420 | 6410 | 6420 | 6410 | 2161 |