28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 29943 |
| 3 | 20231109 | 184000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 4 | 20231109 | 183900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 5 | 20231109 | 183800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 6 | 20231109 | 183700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 7 | 20231109 | 183600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 8 | 20231109 | 183500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 9 | 20231109 | 183400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 10 | 20231109 | 183300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 11 | 20231109 | 183200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 12 | 20231109 | 183100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 13 | 20231109 | 183000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 14 | 20231109 | 182900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 15 | 20231109 | 182800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 16 | 20231109 | 182700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 17 | 20231109 | 182600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 18 | 20231109 | 182500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 19 | 20231109 | 182400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 20 | 20231109 | 182300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 21 | 20231109 | 182200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 22 | 20231109 | 182100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 23 | 20231109 | 182000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 24 | 20231109 | 181900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 25 | 20231109 | 181800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 26 | 20231109 | 181700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 27 | 20231109 | 181600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 28 | 20231109 | 181500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 29 | 20231109 | 181400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 30 | 20231109 | 181300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 31 | 20231109 | 181200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 32 | 20231109 | 181100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 29943 |
| 33 | 20231109 | 181000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 34 | 20231109 | 180900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 35 | 20231109 | 180800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 36 | 20231109 | 180700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 37 | 20231109 | 180600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 38 | 20231109 | 180500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 39 | 20231109 | 180400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 40 | 20231109 | 180300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 41 | 20231109 | 180200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 42 | 20231109 | 180100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 43 | 20231109 | 180000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 44 | 20231109 | 175900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 45 | 20231109 | 175800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 46 | 20231109 | 175700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 47 | 20231109 | 175600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 48 | 20231109 | 175500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 49 | 20231109 | 175400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 50 | 20231109 | 175300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 51 | 20231109 | 175200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 52 | 20231109 | 175100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 53 | 20231109 | 175000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 54 | 20231109 | 174900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 55 | 20231109 | 174800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 56 | 20231109 | 174700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 57 | 20231109 | 174600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 58 | 20231109 | 174500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 59 | 20231109 | 174400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 60 | 20231109 | 174300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 61 | 20231109 | 174200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 62 | 20231109 | 174100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 29943 |
| 63 | 20231109 | 174000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 64 | 20231109 | 173900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 65 | 20231109 | 173800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 66 | 20231109 | 173700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 67 | 20231109 | 173600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 68 | 20231109 | 173500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 69 | 20231109 | 173400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 70 | 20231109 | 173300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 71 | 20231109 | 173200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 72 | 20231109 | 173100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 73 | 20231109 | 173000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 74 | 20231109 | 172900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 75 | 20231109 | 172800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 76 | 20231109 | 172700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 77 | 20231109 | 172600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 78 | 20231109 | 172500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 79 | 20231109 | 172400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 80 | 20231109 | 172300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 81 | 20231109 | 172200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 82 | 20231109 | 172100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 83 | 20231109 | 172000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 84 | 20231109 | 171900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 85 | 20231109 | 171800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 86 | 20231109 | 171700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 87 | 20231109 | 171600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 88 | 20231109 | 171500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 89 | 20231109 | 171400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 90 | 20231109 | 171300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 91 | 20231109 | 171200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 92 | 20231109 | 171100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 29943 |
| 93 | 20231109 | 171000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 94 | 20231109 | 170900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 95 | 20231109 | 170800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 96 | 20231109 | 170700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 97 | 20231109 | 170600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 98 | 20231109 | 170500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 99 | 20231109 | 170400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 100 | 20231109 | 170300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 101 | 20231109 | 170200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 102 | 20231109 | 170100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 103 | 20231109 | 170000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 104 | 20231109 | 165900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 105 | 20231109 | 165800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 106 | 20231109 | 165700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 107 | 20231109 | 165600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 108 | 20231109 | 165500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 109 | 20231109 | 165400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 110 | 20231109 | 165300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 111 | 20231109 | 165200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 112 | 20231109 | 165100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 113 | 20231109 | 165000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 114 | 20231109 | 164900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 115 | 20231109 | 164800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 116 | 20231109 | 164700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 117 | 20231109 | 164600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 118 | 20231109 | 164500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 119 | 20231109 | 164400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 120 | 20231109 | 164300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 121 | 20231109 | 164200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 122 | 20231109 | 164100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 29943 |
| 123 | 20231109 | 164000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 124 | 20231109 | 163900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 125 | 20231109 | 163800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 126 | 20231109 | 163700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 127 | 20231109 | 163600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 128 | 20231109 | 163500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 129 | 20231109 | 163400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 130 | 20231109 | 163300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 131 | 20231109 | 163200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 132 | 20231109 | 163100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 133 | 20231109 | 163000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 134 | 20231109 | 162900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 135 | 20231109 | 162800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 136 | 20231109 | 162700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 137 | 20231109 | 162600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 138 | 20231109 | 162500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 139 | 20231109 | 162400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 140 | 20231109 | 162300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 141 | 20231109 | 162200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 142 | 20231109 | 162100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 143 | 20231109 | 162000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 144 | 20231109 | 161900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 145 | 20231109 | 161800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 146 | 20231109 | 161700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 147 | 20231109 | 161600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 148 | 20231109 | 161500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 149 | 20231109 | 161400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 150 | 20231109 | 161300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 151 | 20231109 | 161200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 152 | 20231109 | 161100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 29943 |
| 153 | 20231109 | 161000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 154 | 20231109 | 160900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 155 | 20231109 | 160800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 156 | 20231109 | 160700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 157 | 20231109 | 160600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 158 | 20231109 | 160500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 159 | 20231109 | 160400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 160 | 20231109 | 160300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 161 | 20231109 | 160200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 162 | 20231109 | 160100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 163 | 20231109 | 160000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 164 | 20231109 | 155900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 165 | 20231109 | 155800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 166 | 20231109 | 155700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 167 | 20231109 | 155600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 168 | 20231109 | 155500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 169 | 20231109 | 155400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 170 | 20231109 | 155300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 171 | 20231109 | 155200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 172 | 20231109 | 155100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 173 | 20231109 | 155000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 174 | 20231109 | 154900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 175 | 20231109 | 154800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 176 | 20231109 | 154700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 177 | 20231109 | 154600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 178 | 20231109 | 154500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 179 | 20231109 | 154400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 180 | 20231109 | 154300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 181 | 20231109 | 154200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 182 | 20231109 | 154100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 29943 |
| 183 | 20231109 | 154000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 184 | 20231109 | 153900 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 185 | 20231109 | 153800 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 186 | 20231109 | 153700 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 187 | 20231109 | 153600 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 188 | 20231109 | 153500 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 189 | 20231109 | 153400 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 190 | 20231109 | 153300 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 191 | 20231109 | 153200 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 192 | 20231109 | 153100 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 193 | 20231109 | 153000 | 1627707550 | 9620 | 9620 | 9620 | 9620 | 29943 |
| 194 | 20231109 | 152900 | 1339655890 | 9700 | 9700 | 9700 | 9700 | 0 |
| 195 | 20231109 | 152800 | 1339655890 | 9700 | 9700 | 9700 | 9700 | 0 |
| 196 | 20231109 | 152700 | 1339655890 | 9700 | 9700 | 9700 | 9700 | 0 |
| 197 | 20231109 | 152600 | 1339655890 | 9700 | 9700 | 9700 | 9700 | 0 |
| 198 | 20231109 | 152500 | 1339655890 | 9700 | 9700 | 9700 | 9700 | 0 |
| 199 | 20231109 | 152400 | 1339655890 | 9700 | 9700 | 9700 | 9700 | 0 |
| 200 | 20231109 | 152300 | 1339655890 | 9700 | 9700 | 9700 | 9700 | 0 |
| 201 | 20231109 | 152200 | 1339655890 | 9700 | 9700 | 9700 | 9700 | 0 |
| 202 | 20231109 | 152100 | 1339655890 | 9700 | 9700 | 9700 | 9700 | 0 |
| 203 | 20231109 | 152000 | 1339655890 | 9700 | 9700 | 9700 | 9700 | 0 |
| 204 | 20231109 | 151900 | 1339655890 | 9700 | 9700 | 9710 | 9690 | 490 |
| 205 | 20231109 | 151800 | 1334905030 | 9700 | 9680 | 9700 | 9670 | 479 |
| 206 | 20231109 | 151700 | 1330262850 | 9680 | 9680 | 9690 | 9670 | 178 |
| 207 | 20231109 | 151600 | 1328540300 | 9680 | 9670 | 9680 | 9670 | 1222 |
| 208 | 20231109 | 151500 | 1316722540 | 9680 | 9670 | 9690 | 9670 | 42 |
| 209 | 20231109 | 151400 | 1316315870 | 9670 | 9670 | 9670 | 9670 | 1 |
| 210 | 20231109 | 151300 | 1316306200 | 9670 | 9670 | 9670 | 9670 | 168 |
| 211 | 20231109 | 151200 | 1314681640 | 9670 | 9660 | 9670 | 9660 | 79 |
| 212 | 20231109 | 151100 | 1313918400 | 9670 | 9660 | 9670 | 9660 | 1073 |
| 213 | 20231109 | 151000 | 1303551710 | 9670 | 9660 | 9670 | 9660 | 438 |
| 214 | 20231109 | 150900 | 1299319570 | 9670 | 9670 | 9670 | 9670 | 337 |
| 215 | 20231109 | 150800 | 1296060780 | 9670 | 9670 | 9670 | 9670 | 22 |
| 216 | 20231109 | 150700 | 1295848040 | 9670 | 9670 | 9670 | 9670 | 512 |
| 217 | 20231109 | 150600 | 1290897000 | 9670 | 9680 | 9680 | 9670 | 823 |
| 218 | 20231109 | 150500 | 1282937060 | 9680 | 9690 | 9690 | 9680 | 153 |
| 219 | 20231109 | 150400 | 1281454500 | 9700 | 9700 | 9700 | 9700 | 179 |
| 220 | 20231109 | 150300 | 1279718200 | 9700 | 9700 | 9720 | 9690 | 312 |
| 221 | 20231109 | 150200 | 1276687890 | 9700 | 9720 | 9720 | 9700 | 33 |
| 222 | 20231109 | 150100 | 1276367170 | 9700 | 9700 | 9720 | 9690 | 171 |
| 223 | 20231109 | 150000 | 1274707300 | 9700 | 9690 | 9700 | 9690 | 15 |
| 224 | 20231109 | 145900 | 1274561820 | 9700 | 9690 | 9700 | 9690 | 125 |
| 225 | 20231109 | 145800 | 1273350420 | 9690 | 9690 | 9690 | 9690 | 98 |
| 226 | 20231109 | 145700 | 1272400800 | 9680 | 9690 | 9690 | 9680 | 82 |
| 227 | 20231109 | 145600 | 1271606230 | 9680 | 9690 | 9690 | 9680 | 53 |
| 228 | 20231109 | 145500 | 1271092720 | 9690 | 9680 | 9690 | 9680 | 96 |
| 229 | 20231109 | 145400 | 1270162560 | 9690 | 9690 | 9690 | 9690 | 631 |
| 230 | 20231109 | 145300 | 1264048170 | 9710 | 9700 | 9710 | 9700 | 203 |
| 231 | 20231109 | 145200 | 1262078530 | 9700 | 9700 | 9700 | 9700 | 41 |
| 232 | 20231109 | 145100 | 1261680830 | 9700 | 9700 | 9700 | 9700 | 291 |
| 233 | 20231109 | 145000 | 1258858130 | 9700 | 9690 | 9700 | 9680 | 738 |
| 234 | 20231109 | 144900 | 1251701560 | 9680 | 9680 | 9680 | 9680 | 0 |
| 235 | 20231109 | 144800 | 1251701560 | 9680 | 9680 | 9680 | 9680 | 41 |
| 236 | 20231109 | 144700 | 1251304680 | 9680 | 9680 | 9680 | 9680 | 1 |
| 237 | 20231109 | 144600 | 1251295000 | 9680 | 9680 | 9680 | 9680 | 259 |
| 238 | 20231109 | 144500 | 1248787880 | 9680 | 9680 | 9680 | 9680 | 0 |
| 239 | 20231109 | 144400 | 1248787880 | 9680 | 9680 | 9680 | 9680 | 116 |
| 240 | 20231109 | 144300 | 1247665000 | 9680 | 9680 | 9680 | 9680 | 1 |
| 241 | 20231109 | 144200 | 1247655320 | 9670 | 9670 | 9670 | 9660 | 439 |
| 242 | 20231109 | 144100 | 1243411080 | 9670 | 9670 | 9670 | 9670 | 224 |
| 243 | 20231109 | 144000 | 1241245000 | 9660 | 9660 | 9670 | 9660 | 69 |
| 244 | 20231109 | 143900 | 1240578450 | 9670 | 9670 | 9670 | 9670 | 0 |
| 245 | 20231109 | 143800 | 1240578450 | 9670 | 9660 | 9670 | 9660 | 92 |
| 246 | 20231109 | 143700 | 1239689720 | 9660 | 9660 | 9660 | 9660 | 0 |
| 247 | 20231109 | 143600 | 1239689720 | 9660 | 9660 | 9660 | 9660 | 87 |
| 248 | 20231109 | 143500 | 1238849300 | 9660 | 9670 | 9670 | 9660 | 73 |
| 249 | 20231109 | 143400 | 1238144100 | 9660 | 9660 | 9660 | 9660 | 284 |
| 250 | 20231109 | 143300 | 1235400660 | 9660 | 9660 | 9660 | 9660 | 143 |
| 251 | 20231109 | 143200 | 1234019280 | 9660 | 9670 | 9670 | 9660 | 102 |
| 252 | 20231109 | 143100 | 1233033860 | 9660 | 9660 | 9660 | 9660 | 0 |
| 253 | 20231109 | 143000 | 1233033860 | 9660 | 9660 | 9660 | 9660 | 247 |
| 254 | 20231109 | 142900 | 1230647840 | 9670 | 9690 | 9690 | 9670 | 1959 |
| 255 | 20231109 | 142800 | 1211677710 | 9690 | 9690 | 9690 | 9690 | 50 |
| 256 | 20231109 | 142700 | 1211193210 | 9700 | 9700 | 9700 | 9700 | 1 |
| 257 | 20231109 | 142600 | 1211183510 | 9690 | 9680 | 9690 | 9680 | 415 |
| 258 | 20231109 | 142500 | 1207166260 | 9690 | 9690 | 9690 | 9690 | 763 |
| 259 | 20231109 | 142400 | 1199772790 | 9680 | 9680 | 9680 | 9680 | 82 |
| 260 | 20231109 | 142300 | 1198979030 | 9680 | 9680 | 9680 | 9680 | 84 |
| 261 | 20231109 | 142200 | 1198165910 | 9680 | 9680 | 9680 | 9680 | 2 |
| 262 | 20231109 | 142100 | 1198146550 | 9680 | 9680 | 9680 | 9680 | 0 |
| 263 | 20231109 | 142000 | 1198146550 | 9680 | 9680 | 9680 | 9680 | 154 |
| 264 | 20231109 | 141900 | 1196655830 | 9680 | 9680 | 9680 | 9680 | 2 |
| 265 | 20231109 | 141800 | 1196636470 | 9690 | 9690 | 9690 | 9690 | 0 |
| 266 | 20231109 | 141700 | 1196636470 | 9690 | 9690 | 9690 | 9690 | 25 |
| 267 | 20231109 | 141600 | 1196394220 | 9690 | 9690 | 9690 | 9690 | 84 |
| 268 | 20231109 | 141500 | 1195580260 | 9680 | 9680 | 9690 | 9680 | 760 |
| 269 | 20231109 | 141400 | 1188223040 | 9680 | 9680 | 9680 | 9680 | 0 |
| 270 | 20231109 | 141300 | 1188223040 | 9680 | 9670 | 9680 | 9670 | 27 |
| 271 | 20231109 | 141200 | 1187961830 | 9670 | 9670 | 9670 | 9670 | 92 |
| 272 | 20231109 | 141100 | 1187072190 | 9680 | 9680 | 9680 | 9680 | 360 |
| 273 | 20231109 | 141000 | 1183587390 | 9680 | 9660 | 9680 | 9660 | 945 |
| 274 | 20231109 | 140900 | 1174449190 | 9660 | 9660 | 9660 | 9660 | 0 |
| 275 | 20231109 | 140800 | 1174449190 | 9660 | 9660 | 9660 | 9660 | 61 |
| 276 | 20231109 | 140700 | 1173859930 | 9670 | 9670 | 9670 | 9670 | 42 |
| 277 | 20231109 | 140600 | 1173453790 | 9650 | 9660 | 9660 | 9650 | 910 |
| 278 | 20231109 | 140500 | 1164666850 | 9660 | 9660 | 9660 | 9660 | 133 |
| 279 | 20231109 | 140400 | 1163382070 | 9660 | 9660 | 9660 | 9660 | 0 |
| 280 | 20231109 | 140300 | 1163382070 | 9660 | 9660 | 9660 | 9660 | 63 |
| 281 | 20231109 | 140200 | 1162773490 | 9670 | 9670 | 9670 | 9670 | 1 |
| 282 | 20231109 | 140100 | 1162763820 | 9660 | 9660 | 9660 | 9660 | 1 |
| 283 | 20231109 | 140000 | 1162754160 | 9670 | 9660 | 9670 | 9660 | 154 |
| 284 | 20231109 | 135900 | 1161266510 | 9660 | 9660 | 9660 | 9660 | 0 |
| 285 | 20231109 | 135800 | 1161266510 | 9660 | 9660 | 9660 | 9660 | 60 |
| 286 | 20231109 | 135700 | 1160686910 | 9660 | 9660 | 9660 | 9660 | 170 |
| 287 | 20231109 | 135600 | 1159044710 | 9660 | 9660 | 9660 | 9660 | 477 |
| 288 | 20231109 | 135500 | 1154436890 | 9660 | 9660 | 9660 | 9660 | 1 |
| 289 | 20231109 | 135400 | 1154427230 | 9670 | 9670 | 9670 | 9670 | 838 |
| 290 | 20231109 | 135300 | 1146323770 | 9670 | 9670 | 9670 | 9670 | 20 |
| 291 | 20231109 | 135200 | 1146130370 | 9670 | 9670 | 9670 | 9670 | 12 |
| 292 | 20231109 | 135100 | 1146014330 | 9680 | 9670 | 9680 | 9670 | 2 |
| 293 | 20231109 | 135000 | 1145994980 | 9670 | 9670 | 9670 | 9670 | 0 |
| 294 | 20231109 | 134900 | 1145994980 | 9670 | 9670 | 9670 | 9670 | 0 |
| 295 | 20231109 | 134800 | 1145994980 | 9670 | 9670 | 9670 | 9670 | 1 |
| 296 | 20231109 | 134700 | 1145985310 | 9680 | 9670 | 9680 | 9670 | 200 |
| 297 | 20231109 | 134600 | 1144050310 | 9670 | 9680 | 9680 | 9670 | 80 |
| 298 | 20231109 | 134500 | 1143276310 | 9660 | 9670 | 9670 | 9660 | 10 |
| 299 | 20231109 | 134400 | 1143179690 | 9670 | 9680 | 9680 | 9670 | 86 |
| 300 | 20231109 | 134300 | 1142347870 | 9670 | 9670 | 9670 | 9670 | 19 |
| 301 | 20231109 | 134200 | 1142164140 | 9670 | 9670 | 9670 | 9670 | 54 |
| 302 | 20231109 | 134100 | 1141641960 | 9670 | 9670 | 9670 | 9670 | 0 |
| 303 | 20231109 | 134000 | 1141641960 | 9670 | 9670 | 9670 | 9660 | 309 |
| 304 | 20231109 | 133900 | 1138654510 | 9670 | 9670 | 9670 | 9670 | 337 |
| 305 | 20231109 | 133800 | 1135395720 | 9670 | 9680 | 9680 | 9670 | 338 |
| 306 | 20231109 | 133700 | 1132127250 | 9680 | 9680 | 9680 | 9680 | 10 |
| 307 | 20231109 | 133600 | 1132030450 | 9670 | 9660 | 9670 | 9660 | 1522 |
| 308 | 20231109 | 133500 | 1117322960 | 9660 | 9650 | 9660 | 9650 | 144 |
| 309 | 20231109 | 133400 | 1115932730 | 9660 | 9660 | 9660 | 9660 | 0 |
| 310 | 20231109 | 133300 | 1115932730 | 9660 | 9650 | 9660 | 9650 | 882 |
| 311 | 20231109 | 133200 | 1107420230 | 9660 | 9660 | 9660 | 9660 | 100 |
| 312 | 20231109 | 133100 | 1106454230 | 9660 | 9660 | 9660 | 9650 | 474 |
| 313 | 20231109 | 133000 | 1101877010 | 9670 | 9670 | 9670 | 9670 | 0 |
| 314 | 20231109 | 132900 | 1101877010 | 9670 | 9670 | 9670 | 9670 | 0 |
| 315 | 20231109 | 132800 | 1101877010 | 9670 | 9670 | 9670 | 9670 | 614 |
| 316 | 20231109 | 132700 | 1095939630 | 9680 | 9680 | 9680 | 9680 | 5 |
| 317 | 20231109 | 132600 | 1095891230 | 9670 | 9670 | 9670 | 9670 | 77 |
| 318 | 20231109 | 132500 | 1095146640 | 9680 | 9680 | 9680 | 9680 | 0 |
| 319 | 20231109 | 132400 | 1095146640 | 9680 | 9670 | 9680 | 9670 | 66 |
| 320 | 20231109 | 132300 | 1094508370 | 9680 | 9690 | 9690 | 9660 | 5025 |
| 321 | 20231109 | 132200 | 1045928450 | 9700 | 9700 | 9700 | 9700 | 0 |
| 322 | 20231109 | 132100 | 1045928450 | 9700 | 9700 | 9700 | 9700 | 500 |
| 323 | 20231109 | 132000 | 1041078450 | 9700 | 9710 | 9710 | 9700 | 1441 |
| 324 | 20231109 | 131900 | 1027099740 | 9710 | 9710 | 9710 | 9710 | 85 |
| 325 | 20231109 | 131800 | 1026274390 | 9710 | 9700 | 9710 | 9700 | 97 |
| 326 | 20231109 | 131700 | 1025333440 | 9710 | 9710 | 9710 | 9710 | 0 |
| 327 | 20231109 | 131600 | 1025333440 | 9710 | 9710 | 9710 | 9710 | 3 |
| 328 | 20231109 | 131500 | 1025304310 | 9700 | 9700 | 9700 | 9700 | 1 |
| 329 | 20231109 | 131400 | 1025294610 | 9710 | 9700 | 9710 | 9700 | 100 |
| 330 | 20231109 | 131300 | 1024324510 | 9700 | 9700 | 9700 | 9700 | 0 |
| 331 | 20231109 | 131200 | 1024324510 | 9700 | 9700 | 9700 | 9700 | 0 |
| 332 | 20231109 | 131100 | 1024324510 | 9700 | 9700 | 9700 | 9700 | 68 |
| 333 | 20231109 | 131000 | 1023664910 | 9700 | 9700 | 9700 | 9700 | 0 |
| 334 | 20231109 | 130900 | 1023664910 | 9700 | 9700 | 9700 | 9700 | 10 |
| 335 | 20231109 | 130800 | 1023567910 | 9700 | 9710 | 9710 | 9700 | 72 |
| 336 | 20231109 | 130700 | 1022869490 | 9700 | 9710 | 9710 | 9700 | 105 |
| 337 | 20231109 | 130600 | 1021850790 | 9700 | 9700 | 9700 | 9700 | 2 |
| 338 | 20231109 | 130500 | 1021831390 | 9710 | 9710 | 9710 | 9710 | 0 |
| 339 | 20231109 | 130400 | 1021831390 | 9710 | 9710 | 9710 | 9710 | 0 |
| 340 | 20231109 | 130300 | 1021831390 | 9710 | 9710 | 9710 | 9710 | 0 |
| 341 | 20231109 | 130200 | 1021831390 | 9710 | 9710 | 9710 | 9710 | 0 |
| 342 | 20231109 | 130100 | 1021831390 | 9710 | 9710 | 9710 | 9710 | 11 |
| 343 | 20231109 | 130000 | 1021724580 | 9710 | 9710 | 9710 | 9710 | 71 |
| 344 | 20231109 | 125900 | 1021035170 | 9710 | 9700 | 9710 | 9700 | 2 |
| 345 | 20231109 | 125800 | 1021015760 | 9710 | 9710 | 9710 | 9710 | 5 |
| 346 | 20231109 | 125700 | 1020967210 | 9710 | 9670 | 9710 | 9670 | 941 |
| 347 | 20231109 | 125600 | 1011862380 | 9670 | 9660 | 9670 | 9660 | 71 |
| 348 | 20231109 | 125500 | 1011176470 | 9670 | 9670 | 9670 | 9660 | 126 |
| 349 | 20231109 | 125400 | 1009959250 | 9660 | 9660 | 9660 | 9660 | 100 |
| 350 | 20231109 | 125300 | 1008993250 | 9670 | 9660 | 9670 | 9660 | 61 |
| 351 | 20231109 | 125200 | 1008403980 | 9660 | 9660 | 9660 | 9660 | 0 |
| 352 | 20231109 | 125100 | 1008403980 | 9660 | 9660 | 9660 | 9660 | 0 |
| 353 | 20231109 | 125000 | 1008403980 | 9660 | 9660 | 9660 | 9660 | 0 |
| 354 | 20231109 | 124900 | 1008403980 | 9660 | 9670 | 9670 | 9660 | 1481 |
| 355 | 20231109 | 124800 | 994097500 | 9660 | 9670 | 9670 | 9660 | 485 |
| 356 | 20231109 | 124700 | 989411780 | 9670 | 9670 | 9670 | 9670 | 150 |
| 357 | 20231109 | 124600 | 987961280 | 9670 | 9670 | 9670 | 9670 | 72 |
| 358 | 20231109 | 124500 | 987265040 | 9670 | 9670 | 9670 | 9670 | 250 |
| 359 | 20231109 | 124400 | 984847540 | 9670 | 9680 | 9680 | 9670 | 100 |
| 360 | 20231109 | 124300 | 983880160 | 9680 | 9680 | 9680 | 9680 | 0 |
| 361 | 20231109 | 124200 | 983880160 | 9680 | 9680 | 9680 | 9680 | 0 |
| 362 | 20231109 | 124100 | 983880160 | 9680 | 9680 | 9680 | 9680 | 50 |
| 363 | 20231109 | 124000 | 983396160 | 9680 | 9680 | 9680 | 9680 | 100 |
| 364 | 20231109 | 123900 | 982428160 | 9680 | 9680 | 9680 | 9680 | 50 |
| 365 | 20231109 | 123800 | 981944160 | 9690 | 9700 | 9700 | 9690 | 669 |
| 366 | 20231109 | 123700 | 975461480 | 9700 | 9690 | 9700 | 9690 | 178 |
| 367 | 20231109 | 123600 | 973736650 | 9690 | 9690 | 9690 | 9690 | 0 |
| 368 | 20231109 | 123500 | 973736650 | 9690 | 9690 | 9690 | 9690 | 0 |
| 369 | 20231109 | 123400 | 973736650 | 9690 | 9690 | 9690 | 9690 | 0 |
| 370 | 20231109 | 123300 | 973736650 | 9690 | 9690 | 9690 | 9690 | 107 |
| 371 | 20231109 | 123200 | 972699820 | 9700 | 9690 | 9700 | 9690 | 4 |
| 372 | 20231109 | 123100 | 972661030 | 9690 | 9690 | 9690 | 9690 | 0 |
| 373 | 20231109 | 123000 | 972661030 | 9690 | 9690 | 9690 | 9690 | 0 |
| 374 | 20231109 | 122900 | 972661030 | 9690 | 9700 | 9700 | 9690 | 92 |
| 375 | 20231109 | 122800 | 971769530 | 9690 | 9690 | 9690 | 9690 | 35 |
| 376 | 20231109 | 122700 | 971430380 | 9690 | 9690 | 9690 | 9690 | 43 |
| 377 | 20231109 | 122600 | 971013710 | 9690 | 9690 | 9690 | 9690 | 93 |
| 378 | 20231109 | 122500 | 970112540 | 9700 | 9700 | 9700 | 9700 | 0 |
| 379 | 20231109 | 122400 | 970112540 | 9700 | 9700 | 9700 | 9700 | 248 |
| 380 | 20231109 | 122300 | 967706940 | 9700 | 9700 | 9700 | 9700 | 0 |
| 381 | 20231109 | 122200 | 967706940 | 9700 | 9680 | 9700 | 9680 | 554 |
| 382 | 20231109 | 122100 | 962343380 | 9680 | 9680 | 9680 | 9680 | 42 |
| 383 | 20231109 | 122000 | 961936820 | 9660 | 9660 | 9660 | 9660 | 0 |
| 384 | 20231109 | 121900 | 961936820 | 9660 | 9670 | 9670 | 9660 | 81 |
| 385 | 20231109 | 121800 | 961154110 | 9670 | 9670 | 9670 | 9670 | 71 |
| 386 | 20231109 | 121700 | 960467540 | 9680 | 9670 | 9680 | 9670 | 1246 |
| 387 | 20231109 | 121600 | 948418520 | 9670 | 9670 | 9670 | 9670 | 0 |
| 388 | 20231109 | 121500 | 948418520 | 9670 | 9670 | 9670 | 9670 | 490 |
| 389 | 20231109 | 121400 | 943680220 | 9670 | 9670 | 9670 | 9670 | 70 |
| 390 | 20231109 | 121300 | 943003320 | 9680 | 9680 | 9680 | 9680 | 342 |
| 391 | 20231109 | 121200 | 939692760 | 9680 | 9680 | 9680 | 9680 | 0 |
| 392 | 20231109 | 121100 | 939692760 | 9680 | 9680 | 9680 | 9680 | 160 |
| 393 | 20231109 | 121000 | 938143960 | 9680 | 9690 | 9690 | 9680 | 1082 |
| 394 | 20231109 | 120900 | 927662760 | 9690 | 9690 | 9690 | 9690 | 51 |
| 395 | 20231109 | 120800 | 927168570 | 9700 | 9700 | 9700 | 9700 | 16 |
| 396 | 20231109 | 120700 | 927013370 | 9690 | 9690 | 9690 | 9690 | 106 |
| 397 | 20231109 | 120600 | 925986230 | 9700 | 9700 | 9700 | 9700 | 629 |
| 398 | 20231109 | 120500 | 919884930 | 9700 | 9700 | 9700 | 9700 | 74 |
| 399 | 20231109 | 120400 | 919167130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 400 | 20231109 | 120300 | 919167130 | 9700 | 9700 | 9700 | 9700 | 0 |
| 401 | 20231109 | 120200 | 919167130 | 9700 | 9700 | 9700 | 9700 | 3 |
| 402 | 20231109 | 120100 | 919138030 | 9700 | 9700 | 9700 | 9700 | 0 |
| 403 | 20231109 | 120000 | 919138030 | 9700 | 9700 | 9700 | 9700 | 96 |
| 404 | 20231109 | 115900 | 918206830 | 9700 | 9700 | 9700 | 9700 | 9 |
| 405 | 20231109 | 115800 | 918119530 | 9710 | 9700 | 9710 | 9700 | 21 |
| 406 | 20231109 | 115700 | 917915790 | 9700 | 9700 | 9700 | 9700 | 63 |
| 407 | 20231109 | 115600 | 917304690 | 9710 | 9700 | 9710 | 9700 | 9 |
| 408 | 20231109 | 115500 | 917217380 | 9700 | 9700 | 9700 | 9700 | 53 |
| 409 | 20231109 | 115400 | 916703280 | 9710 | 9710 | 9710 | 9700 | 20 |
| 410 | 20231109 | 115300 | 916509150 | 9700 | 9700 | 9700 | 9700 | 0 |
| 411 | 20231109 | 115200 | 916509150 | 9700 | 9700 | 9700 | 9700 | 207 |
| 412 | 20231109 | 115100 | 914501250 | 9700 | 9700 | 9700 | 9700 | 88 |
| 413 | 20231109 | 115000 | 913647650 | 9700 | 9700 | 9700 | 9700 | 1 |
| 414 | 20231109 | 114900 | 913637950 | 9700 | 9710 | 9710 | 9700 | 9 |
| 415 | 20231109 | 114800 | 913550620 | 9710 | 9710 | 9710 | 9710 | 0 |
| 416 | 20231109 | 114700 | 913550620 | 9710 | 9710 | 9710 | 9700 | 88 |
| 417 | 20231109 | 114600 | 912697000 | 9710 | 9710 | 9710 | 9710 | 21 |
| 418 | 20231109 | 114500 | 912493090 | 9710 | 9710 | 9710 | 9700 | 18 |
| 419 | 20231109 | 114400 | 912318380 | 9710 | 9700 | 9710 | 9700 | 98 |
| 420 | 20231109 | 114300 | 911367680 | 9700 | 9700 | 9700 | 9700 | 6 |
| 421 | 20231109 | 114200 | 911309480 | 9700 | 9700 | 9710 | 9700 | 428 |
| 422 | 20231109 | 114100 | 907157780 | 9700 | 9700 | 9700 | 9700 | 70 |
| 423 | 20231109 | 114000 | 906478780 | 9700 | 9700 | 9700 | 9700 | 8 |
| 424 | 20231109 | 113900 | 906401180 | 9700 | 9700 | 9700 | 9700 | 0 |
| 425 | 20231109 | 113800 | 906401180 | 9700 | 9700 | 9700 | 9700 | 68 |
| 426 | 20231109 | 113700 | 905741580 | 9700 | 9700 | 9700 | 9700 | 0 |
| 427 | 20231109 | 113600 | 905741580 | 9700 | 9700 | 9700 | 9700 | 259 |
| 428 | 20231109 | 113500 | 903229280 | 9700 | 9700 | 9700 | 9700 | 63 |
| 429 | 20231109 | 113400 | 902618180 | 9700 | 9700 | 9700 | 9700 | 106 |
| 430 | 20231109 | 113300 | 901589980 | 9700 | 9700 | 9700 | 9700 | 17 |
| 431 | 20231109 | 113200 | 901425080 | 9700 | 9700 | 9700 | 9700 | 10 |
| 432 | 20231109 | 113100 | 901328080 | 9700 | 9700 | 9700 | 9700 | 8 |
| 433 | 20231109 | 113000 | 901250480 | 9700 | 9700 | 9700 | 9700 | 0 |
| 434 | 20231109 | 112900 | 901250480 | 9700 | 9690 | 9700 | 9680 | 549 |
| 435 | 20231109 | 112800 | 895934780 | 9690 | 9690 | 9690 | 9690 | 20 |
| 436 | 20231109 | 112700 | 895740980 | 9700 | 9700 | 9700 | 9700 | 12 |
| 437 | 20231109 | 112600 | 895624580 | 9710 | 9720 | 9720 | 9710 | 692 |
| 438 | 20231109 | 112500 | 888902000 | 9720 | 9700 | 9730 | 9700 | 1193 |
| 439 | 20231109 | 112400 | 877310430 | 9700 | 9690 | 9700 | 9690 | 317 |
| 440 | 20231109 | 112300 | 874235690 | 9690 | 9690 | 9690 | 9690 | 101 |
| 441 | 20231109 | 112200 | 873257000 | 9700 | 9690 | 9700 | 9690 | 127 |
| 442 | 20231109 | 112100 | 872026360 | 9690 | 9690 | 9690 | 9690 | 0 |
| 443 | 20231109 | 112000 | 872026360 | 9690 | 9690 | 9690 | 9690 | 8 |
| 444 | 20231109 | 111900 | 871948840 | 9690 | 9690 | 9690 | 9690 | 0 |
| 445 | 20231109 | 111800 | 871948840 | 9690 | 9690 | 9690 | 9690 | 6 |
| 446 | 20231109 | 111700 | 871890700 | 9690 | 9690 | 9690 | 9690 | 200 |
| 447 | 20231109 | 111600 | 869952700 | 9690 | 9700 | 9700 | 9690 | 573 |
| 448 | 20231109 | 111500 | 864395320 | 9690 | 9690 | 9690 | 9690 | 7 |
| 449 | 20231109 | 111400 | 864327490 | 9690 | 9690 | 9690 | 9690 | 0 |
| 450 | 20231109 | 111300 | 864327490 | 9690 | 9690 | 9690 | 9690 | 7 |
| 451 | 20231109 | 111200 | 864259660 | 9690 | 9700 | 9700 | 9690 | 380 |
| 452 | 20231109 | 111100 | 860577040 | 9700 | 9700 | 9700 | 9700 | 133 |
| 453 | 20231109 | 111000 | 859286940 | 9700 | 9700 | 9700 | 9700 | 50 |
| 454 | 20231109 | 110900 | 858801940 | 9700 | 9700 | 9700 | 9700 | 621 |
| 455 | 20231109 | 110800 | 852778240 | 9700 | 9700 | 9700 | 9700 | 0 |
| 456 | 20231109 | 110700 | 852778240 | 9700 | 9710 | 9710 | 9700 | 113 |
| 457 | 20231109 | 110600 | 851681640 | 9710 | 9700 | 9710 | 9700 | 92 |
| 458 | 20231109 | 110500 | 850788400 | 9710 | 9710 | 9710 | 9710 | 642 |
| 459 | 20231109 | 110400 | 844554580 | 9710 | 9710 | 9710 | 9710 | 99 |
| 460 | 20231109 | 110300 | 843593290 | 9710 | 9710 | 9710 | 9710 | 55 |
| 461 | 20231109 | 110200 | 843059240 | 9710 | 9710 | 9710 | 9710 | 255 |
| 462 | 20231109 | 110100 | 840583190 | 9720 | 9720 | 9720 | 9720 | 13 |
| 463 | 20231109 | 110000 | 840456830 | 9720 | 9710 | 9720 | 9710 | 101 |
| 464 | 20231109 | 105900 | 839476100 | 9710 | 9710 | 9710 | 9710 | 11 |
| 465 | 20231109 | 105800 | 839369290 | 9710 | 9720 | 9720 | 9710 | 1605 |
| 466 | 20231109 | 105700 | 823768760 | 9720 | 9720 | 9720 | 9720 | 16 |
| 467 | 20231109 | 105600 | 823613240 | 9720 | 9730 | 9730 | 9720 | 79 |
| 468 | 20231109 | 105500 | 822845260 | 9730 | 9720 | 9730 | 9720 | 53 |
| 469 | 20231109 | 105400 | 822329640 | 9730 | 9720 | 9730 | 9720 | 2 |
| 470 | 20231109 | 105300 | 822310190 | 9720 | 9720 | 9720 | 9720 | 7 |
| 471 | 20231109 | 105200 | 822242150 | 9720 | 9720 | 9720 | 9720 | 792 |
| 472 | 20231109 | 105100 | 814543910 | 9720 | 9720 | 9720 | 9720 | 17 |
| 473 | 20231109 | 105000 | 814378670 | 9720 | 9720 | 9720 | 9720 | 0 |
| 474 | 20231109 | 104900 | 814378670 | 9720 | 9720 | 9720 | 9720 | 7 |
| 475 | 20231109 | 104800 | 814310630 | 9730 | 9730 | 9730 | 9730 | 545 |
| 476 | 20231109 | 104700 | 809007780 | 9730 | 9730 | 9730 | 9730 | 0 |
| 477 | 20231109 | 104600 | 809007780 | 9730 | 9730 | 9730 | 9730 | 7 |
| 478 | 20231109 | 104500 | 808939670 | 9730 | 9730 | 9730 | 9730 | 58 |
| 479 | 20231109 | 104400 | 808375330 | 9730 | 9730 | 9730 | 9730 | 406 |
| 480 | 20231109 | 104300 | 804424950 | 9740 | 9730 | 9740 | 9730 | 284 |
| 481 | 20231109 | 104200 | 801660880 | 9740 | 9740 | 9740 | 9740 | 9 |
| 482 | 20231109 | 104100 | 801573220 | 9750 | 9750 | 9750 | 9750 | 10 |
| 483 | 20231109 | 104000 | 801475720 | 9740 | 9740 | 9740 | 9740 | 75 |
| 484 | 20231109 | 103900 | 800745220 | 9730 | 9740 | 9740 | 9730 | 129 |
| 485 | 20231109 | 103800 | 799488810 | 9740 | 9740 | 9740 | 9740 | 234 |
| 486 | 20231109 | 103700 | 797209650 | 9740 | 9740 | 9740 | 9740 | 211 |
| 487 | 20231109 | 103600 | 795154510 | 9740 | 9740 | 9740 | 9740 | 64 |
| 488 | 20231109 | 103500 | 794531150 | 9740 | 9750 | 9750 | 9740 | 103 |
| 489 | 20231109 | 103400 | 793526970 | 9740 | 9740 | 9740 | 9740 | 60 |
| 490 | 20231109 | 103300 | 792942570 | 9750 | 9730 | 9750 | 9730 | 13 |
| 491 | 20231109 | 103200 | 792815960 | 9720 | 9730 | 9730 | 9720 | 1683 |
| 492 | 20231109 | 103100 | 776456420 | 9720 | 9750 | 9750 | 9720 | 373 |
| 493 | 20231109 | 103000 | 772827300 | 9750 | 9750 | 9760 | 9750 | 14 |
| 494 | 20231109 | 102900 | 772690790 | 9750 | 9750 | 9750 | 9750 | 137 |
| 495 | 20231109 | 102800 | 771355040 | 9750 | 9750 | 9750 | 9750 | 9 |
| 496 | 20231109 | 102700 | 771267290 | 9750 | 9750 | 9750 | 9750 | 0 |
| 497 | 20231109 | 102600 | 771267290 | 9750 | 9760 | 9760 | 9750 | 49 |
| 498 | 20231109 | 102500 | 770789120 | 9760 | 9750 | 9760 | 9750 | 124 |
| 499 | 20231109 | 102400 | 769580100 | 9750 | 9760 | 9760 | 9750 | 118 |
| 500 | 20231109 | 102300 | 768428500 | 9750 | 9750 | 9750 | 9750 | 1 |
| 501 | 20231109 | 102200 | 768418750 | 9750 | 9750 | 9750 | 9750 | 7 |
| 502 | 20231109 | 102100 | 768350500 | 9770 | 9740 | 9770 | 9740 | 351 |
| 503 | 20231109 | 102000 | 764927470 | 9750 | 9750 | 9750 | 9750 | 0 |
| 504 | 20231109 | 101900 | 764927470 | 9750 | 9750 | 9760 | 9750 | 301 |
| 505 | 20231109 | 101800 | 761990690 | 9750 | 9750 | 9750 | 9750 | 0 |
| 506 | 20231109 | 101700 | 761990690 | 9750 | 9750 | 9750 | 9750 | 18 |
| 507 | 20231109 | 101600 | 761815190 | 9750 | 9750 | 9750 | 9750 | 1 |
| 508 | 20231109 | 101500 | 761805440 | 9730 | 9730 | 9730 | 9730 | 1203 |
| 509 | 20231109 | 101400 | 750100250 | 9740 | 9730 | 9750 | 9730 | 309 |
| 510 | 20231109 | 101300 | 747087670 | 9750 | 9730 | 9750 | 9730 | 1151 |
| 511 | 20231109 | 101200 | 735878000 | 9730 | 9740 | 9740 | 9730 | 449 |
| 512 | 20231109 | 101100 | 731505360 | 9740 | 9740 | 9740 | 9740 | 0 |
| 513 | 20231109 | 101000 | 731505360 | 9740 | 9750 | 9750 | 9740 | 110 |
| 514 | 20231109 | 100900 | 730433430 | 9750 | 9770 | 9770 | 9750 | 658 |
| 515 | 20231109 | 100800 | 724017730 | 9770 | 9740 | 9770 | 9740 | 1043 |
| 516 | 20231109 | 100700 | 713845680 | 9730 | 9730 | 9730 | 9730 | 17 |
| 517 | 20231109 | 100600 | 713680270 | 9720 | 9720 | 9720 | 9720 | 757 |
| 518 | 20231109 | 100500 | 706322230 | 9720 | 9710 | 9720 | 9710 | 80 |
| 519 | 20231109 | 100400 | 705544700 | 9720 | 9710 | 9720 | 9710 | 252 |
| 520 | 20231109 | 100300 | 703095780 | 9710 | 9710 | 9710 | 9710 | 7 |
| 521 | 20231109 | 100200 | 703027810 | 9710 | 9690 | 9710 | 9690 | 1143 |
| 522 | 20231109 | 100100 | 691938260 | 9680 | 9680 | 9690 | 9680 | 291 |
| 523 | 20231109 | 100000 | 689121330 | 9680 | 9680 | 9680 | 9680 | 11 |
| 524 | 20231109 | 095900 | 689014850 | 9680 | 9690 | 9690 | 9680 | 659 |
| 525 | 20231109 | 095800 | 682629220 | 9700 | 9680 | 9700 | 9680 | 1085 |
| 526 | 20231109 | 095700 | 672119590 | 9690 | 9700 | 9700 | 9680 | 769 |
| 527 | 20231109 | 095600 | 664667880 | 9700 | 9700 | 9700 | 9670 | 5360 |
| 528 | 20231109 | 095500 | 612782770 | 9700 | 9710 | 9710 | 9700 | 788 |
| 529 | 20231109 | 095400 | 605133210 | 9710 | 9730 | 9730 | 9710 | 807 |
| 530 | 20231109 | 095300 | 597287730 | 9740 | 9740 | 9740 | 9740 | 408 |
| 531 | 20231109 | 095200 | 593313810 | 9740 | 9750 | 9750 | 9740 | 211 |
| 532 | 20231109 | 095100 | 591257220 | 9760 | 9760 | 9760 | 9760 | 327 |
| 533 | 20231109 | 095000 | 588065700 | 9760 | 9760 | 9770 | 9760 | 511 |
| 534 | 20231109 | 094900 | 583078290 | 9770 | 9770 | 9770 | 9770 | 48 |
| 535 | 20231109 | 094800 | 582609330 | 9760 | 9760 | 9760 | 9760 | 160 |
| 536 | 20231109 | 094700 | 581047730 | 9760 | 9760 | 9760 | 9760 | 59 |
| 537 | 20231109 | 094600 | 580471890 | 9770 | 9770 | 9770 | 9770 | 1 |
| 538 | 20231109 | 094500 | 580462120 | 9770 | 9770 | 9770 | 9770 | 328 |
| 539 | 20231109 | 094400 | 577257560 | 9780 | 9790 | 9790 | 9780 | 628 |
| 540 | 20231109 | 094300 | 571115700 | 9780 | 9780 | 9790 | 9770 | 108 |
| 541 | 20231109 | 094200 | 570058780 | 9780 | 9790 | 9790 | 9780 | 206 |
| 542 | 20231109 | 094100 | 568042110 | 9790 | 9800 | 9810 | 9790 | 433 |
| 543 | 20231109 | 094000 | 563798790 | 9790 | 9770 | 9790 | 9770 | 1034 |
| 544 | 20231109 | 093900 | 553681350 | 9770 | 9770 | 9780 | 9770 | 31 |
| 545 | 20231109 | 093800 | 553378380 | 9770 | 9780 | 9780 | 9770 | 269 |
| 546 | 20231109 | 093700 | 550747860 | 9780 | 9770 | 9780 | 9770 | 676 |
| 547 | 20231109 | 093600 | 544142440 | 9770 | 9770 | 9770 | 9770 | 102 |
| 548 | 20231109 | 093500 | 543145900 | 9770 | 9760 | 9770 | 9760 | 1179 |
| 549 | 20231109 | 093400 | 531638750 | 9750 | 9760 | 9760 | 9750 | 1080 |
| 550 | 20231109 | 093300 | 521103640 | 9760 | 9790 | 9790 | 9760 | 1077 |
| 551 | 20231109 | 093200 | 510578390 | 9790 | 9790 | 9810 | 9790 | 27 |
| 552 | 20231109 | 093100 | 510314040 | 9820 | 9820 | 9820 | 9790 | 2991 |
| 553 | 20231109 | 093000 | 480992630 | 9810 | 9820 | 9820 | 9810 | 91 |
| 554 | 20231109 | 092900 | 480099760 | 9810 | 9830 | 9840 | 9810 | 190 |
| 555 | 20231109 | 092800 | 478233830 | 9830 | 9830 | 9830 | 9830 | 368 |
| 556 | 20231109 | 092700 | 474616390 | 9830 | 9860 | 9870 | 9820 | 4481 |
| 557 | 20231109 | 092600 | 430551710 | 9860 | 9850 | 9860 | 9850 | 499 |
| 558 | 20231109 | 092500 | 425633200 | 9850 | 9850 | 9860 | 9850 | 544 |
| 559 | 20231109 | 092400 | 420269890 | 9850 | 9830 | 9850 | 9830 | 732 |
| 560 | 20231109 | 092300 | 413061760 | 9830 | 9830 | 9840 | 9830 | 301 |
| 561 | 20231109 | 092200 | 410100820 | 9830 | 9840 | 9880 | 9830 | 1764 |
| 562 | 20231109 | 092100 | 392721260 | 9830 | 9830 | 9840 | 9830 | 1170 |
| 563 | 20231109 | 092000 | 381213080 | 9830 | 9830 | 9840 | 9830 | 790 |
| 564 | 20231109 | 091900 | 373446980 | 9830 | 9860 | 9860 | 9830 | 891 |
| 565 | 20231109 | 091800 | 364671870 | 9860 | 9880 | 9890 | 9860 | 1390 |
| 566 | 20231109 | 091700 | 350946000 | 9880 | 9890 | 9900 | 9880 | 1260 |
| 567 | 20231109 | 091600 | 338481770 | 9890 | 9820 | 9900 | 9820 | 8684 |
| 568 | 20231109 | 091500 | 252631320 | 9820 | 9790 | 9820 | 9790 | 1349 |
| 569 | 20231109 | 091400 | 239399280 | 9800 | 9770 | 9880 | 9770 | 8361 |
| 570 | 20231109 | 091300 | 157305690 | 9770 | 9730 | 9770 | 9720 | 3930 |
| 571 | 20231109 | 091200 | 118993790 | 9730 | 9720 | 9730 | 9720 | 176 |
| 572 | 20231109 | 091100 | 117282080 | 9720 | 9740 | 9740 | 9720 | 1344 |
| 573 | 20231109 | 091000 | 104200240 | 9740 | 9730 | 9750 | 9730 | 924 |
| 574 | 20231109 | 090900 | 95198240 | 9730 | 9720 | 9740 | 9720 | 185 |
| 575 | 20231109 | 090800 | 93397760 | 9740 | 9740 | 9740 | 9740 | 0 |
| 576 | 20231109 | 090700 | 93397760 | 9740 | 9720 | 9740 | 9710 | 1730 |
| 577 | 20231109 | 090600 | 76562700 | 9720 | 9720 | 9720 | 9720 | 239 |
| 578 | 20231109 | 090500 | 74239620 | 9720 | 9720 | 9740 | 9710 | 676 |
| 579 | 20231109 | 090400 | 67665920 | 9720 | 9730 | 9730 | 9720 | 410 |
| 580 | 20231109 | 090300 | 63680710 | 9730 | 9740 | 9750 | 9710 | 1646 |
| 581 | 20231109 | 090200 | 47640240 | 9740 | 9670 | 9740 | 9670 | 318 |
| 582 | 20231109 | 090100 | 44556050 | 9670 | 9670 | 9680 | 9670 | 1337 |
| 583 | 20231109 | 090000 | 31621530 | 9680 | 9750 | 9750 | 9680 | 3252 |