28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 2060 |
| 3 | 20231114 | 184000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 4 | 20231114 | 183900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 5 | 20231114 | 183800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 6 | 20231114 | 183700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 7 | 20231114 | 183600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 8 | 20231114 | 183500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 9 | 20231114 | 183400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 10 | 20231114 | 183300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 11 | 20231114 | 183200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 12 | 20231114 | 183100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 13 | 20231114 | 183000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 14 | 20231114 | 182900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 15 | 20231114 | 182800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 16 | 20231114 | 182700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 17 | 20231114 | 182600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 18 | 20231114 | 182500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 19 | 20231114 | 182400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 20 | 20231114 | 182300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 21 | 20231114 | 182200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 22 | 20231114 | 182100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 23 | 20231114 | 182000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 24 | 20231114 | 181900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 25 | 20231114 | 181800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 26 | 20231114 | 181700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 27 | 20231114 | 181600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 28 | 20231114 | 181500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 29 | 20231114 | 181400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 30 | 20231114 | 181300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 31 | 20231114 | 181200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 32 | 20231114 | 181100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 2060 |
| 33 | 20231114 | 181000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 34 | 20231114 | 180900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 35 | 20231114 | 180800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 36 | 20231114 | 180700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 37 | 20231114 | 180600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 38 | 20231114 | 180500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 39 | 20231114 | 180400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 40 | 20231114 | 180300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 41 | 20231114 | 180200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 42 | 20231114 | 180100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 43 | 20231114 | 180000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 44 | 20231114 | 175900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 45 | 20231114 | 175800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 46 | 20231114 | 175700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 47 | 20231114 | 175600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 48 | 20231114 | 175500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 49 | 20231114 | 175400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 50 | 20231114 | 175300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 51 | 20231114 | 175200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 52 | 20231114 | 175100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 53 | 20231114 | 175000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 54 | 20231114 | 174900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 55 | 20231114 | 174800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 56 | 20231114 | 174700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 57 | 20231114 | 174600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 58 | 20231114 | 174500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 59 | 20231114 | 174400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 60 | 20231114 | 174300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 61 | 20231114 | 174200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 62 | 20231114 | 174100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 2060 |
| 63 | 20231114 | 174000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 64 | 20231114 | 173900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 65 | 20231114 | 173800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 66 | 20231114 | 173700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 67 | 20231114 | 173600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 68 | 20231114 | 173500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 69 | 20231114 | 173400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 70 | 20231114 | 173300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 71 | 20231114 | 173200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 72 | 20231114 | 173100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 73 | 20231114 | 173000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 74 | 20231114 | 172900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 75 | 20231114 | 172800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 76 | 20231114 | 172700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 77 | 20231114 | 172600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 78 | 20231114 | 172500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 79 | 20231114 | 172400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 80 | 20231114 | 172300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 81 | 20231114 | 172200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 82 | 20231114 | 172100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 83 | 20231114 | 172000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 84 | 20231114 | 171900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 85 | 20231114 | 171800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 86 | 20231114 | 171700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 87 | 20231114 | 171600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 88 | 20231114 | 171500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 89 | 20231114 | 171400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 90 | 20231114 | 171300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 91 | 20231114 | 171200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 92 | 20231114 | 171100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 2060 |
| 93 | 20231114 | 171000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 94 | 20231114 | 170900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 95 | 20231114 | 170800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 96 | 20231114 | 170700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 97 | 20231114 | 170600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 98 | 20231114 | 170500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 99 | 20231114 | 170400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 100 | 20231114 | 170300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 101 | 20231114 | 170200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 102 | 20231114 | 170100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 103 | 20231114 | 170000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 104 | 20231114 | 165900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 105 | 20231114 | 165800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 106 | 20231114 | 165700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 107 | 20231114 | 165600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 108 | 20231114 | 165500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 109 | 20231114 | 165400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 110 | 20231114 | 165300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 111 | 20231114 | 165200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 112 | 20231114 | 165100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 113 | 20231114 | 165000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 114 | 20231114 | 164900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 115 | 20231114 | 164800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 116 | 20231114 | 164700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 117 | 20231114 | 164600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 118 | 20231114 | 164500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 119 | 20231114 | 164400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 120 | 20231114 | 164300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 121 | 20231114 | 164200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 122 | 20231114 | 164100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 2060 |
| 123 | 20231114 | 164000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 124 | 20231114 | 163900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 125 | 20231114 | 163800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 126 | 20231114 | 163700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 127 | 20231114 | 163600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 128 | 20231114 | 163500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 129 | 20231114 | 163400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 130 | 20231114 | 163300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 131 | 20231114 | 163200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 132 | 20231114 | 163100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 133 | 20231114 | 163000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 134 | 20231114 | 162900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 135 | 20231114 | 162800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 136 | 20231114 | 162700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 137 | 20231114 | 162600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 138 | 20231114 | 162500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 139 | 20231114 | 162400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 140 | 20231114 | 162300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 141 | 20231114 | 162200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 142 | 20231114 | 162100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 143 | 20231114 | 162000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 144 | 20231114 | 161900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 145 | 20231114 | 161800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 146 | 20231114 | 161700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 147 | 20231114 | 161600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 148 | 20231114 | 161500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 149 | 20231114 | 161400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 150 | 20231114 | 161300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 151 | 20231114 | 161200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 152 | 20231114 | 161100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 2060 |
| 153 | 20231114 | 161000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 154 | 20231114 | 160900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 155 | 20231114 | 160800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 156 | 20231114 | 160700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 157 | 20231114 | 160600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 158 | 20231114 | 160500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 159 | 20231114 | 160400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 160 | 20231114 | 160300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 161 | 20231114 | 160200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 162 | 20231114 | 160100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 163 | 20231114 | 160000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 164 | 20231114 | 155900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 165 | 20231114 | 155800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 166 | 20231114 | 155700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 167 | 20231114 | 155600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 168 | 20231114 | 155500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 169 | 20231114 | 155400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 170 | 20231114 | 155300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 171 | 20231114 | 155200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 172 | 20231114 | 155100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 173 | 20231114 | 155000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 174 | 20231114 | 154900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 175 | 20231114 | 154800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 176 | 20231114 | 154700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 177 | 20231114 | 154600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 178 | 20231114 | 154500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 179 | 20231114 | 154400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 180 | 20231114 | 154300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 181 | 20231114 | 154200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 182 | 20231114 | 154100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 2060 |
| 183 | 20231114 | 154000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 184 | 20231114 | 153900 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 185 | 20231114 | 153800 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 186 | 20231114 | 153700 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 187 | 20231114 | 153600 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 188 | 20231114 | 153500 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 189 | 20231114 | 153400 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 190 | 20231114 | 153300 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 191 | 20231114 | 153200 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 192 | 20231114 | 153100 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 0 |
| 193 | 20231114 | 153000 | 1390641810 | 9490 | 9490 | 9490 | 9490 | 2060 |
| 194 | 20231114 | 152900 | 1371092410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 195 | 20231114 | 152800 | 1371092410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 196 | 20231114 | 152700 | 1371092410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 197 | 20231114 | 152600 | 1371092410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 198 | 20231114 | 152500 | 1371092410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 199 | 20231114 | 152400 | 1371092410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 200 | 20231114 | 152300 | 1371092410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 201 | 20231114 | 152200 | 1371092410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 202 | 20231114 | 152100 | 1371092410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 203 | 20231114 | 152000 | 1371092410 | 9490 | 9490 | 9490 | 9490 | 0 |
| 204 | 20231114 | 151900 | 1371092410 | 9490 | 9490 | 9490 | 9470 | 712 |
| 205 | 20231114 | 151800 | 1364343330 | 9490 | 9490 | 9490 | 9480 | 55 |
| 206 | 20231114 | 151700 | 1363821480 | 9490 | 9490 | 9490 | 9490 | 20 |
| 207 | 20231114 | 151600 | 1363631680 | 9490 | 9480 | 9490 | 9480 | 118 |
| 208 | 20231114 | 151500 | 1362512900 | 9490 | 9480 | 9490 | 9480 | 3 |
| 209 | 20231114 | 151400 | 1362484450 | 9480 | 9500 | 9500 | 9480 | 468 |
| 210 | 20231114 | 151300 | 1358042930 | 9490 | 9490 | 9490 | 9490 | 8 |
| 211 | 20231114 | 151200 | 1357967010 | 9490 | 9490 | 9500 | 9490 | 305 |
| 212 | 20231114 | 151100 | 1355072200 | 9490 | 9490 | 9500 | 9490 | 28 |
| 213 | 20231114 | 151000 | 1354806330 | 9490 | 9490 | 9500 | 9490 | 129 |
| 214 | 20231114 | 150900 | 1353581410 | 9500 | 9460 | 9500 | 9460 | 398 |
| 215 | 20231114 | 150800 | 1349809110 | 9460 | 9470 | 9470 | 9460 | 61 |
| 216 | 20231114 | 150700 | 1349231860 | 9470 | 9460 | 9480 | 9460 | 162 |
| 217 | 20231114 | 150600 | 1347697580 | 9470 | 9460 | 9470 | 9460 | 140 |
| 218 | 20231114 | 150500 | 1346372180 | 9460 | 9440 | 9470 | 9440 | 718 |
| 219 | 20231114 | 150400 | 1339577000 | 9440 | 9460 | 9460 | 9440 | 207 |
| 220 | 20231114 | 150300 | 1337620180 | 9460 | 9450 | 9460 | 9450 | 1213 |
| 221 | 20231114 | 150200 | 1326156940 | 9460 | 9480 | 9480 | 9460 | 346 |
| 222 | 20231114 | 150100 | 1322879830 | 9480 | 9490 | 9490 | 9480 | 130 |
| 223 | 20231114 | 150000 | 1321647220 | 9480 | 9490 | 9500 | 9480 | 292 |
| 224 | 20231114 | 145900 | 1318875950 | 9490 | 9500 | 9500 | 9490 | 384 |
| 225 | 20231114 | 145800 | 1315228690 | 9500 | 9480 | 9500 | 9480 | 363 |
| 226 | 20231114 | 145700 | 1311785660 | 9480 | 9480 | 9480 | 9480 | 34 |
| 227 | 20231114 | 145600 | 1311463340 | 9470 | 9480 | 9480 | 9470 | 132 |
| 228 | 20231114 | 145500 | 1310213080 | 9470 | 9480 | 9480 | 9470 | 152 |
| 229 | 20231114 | 145400 | 1308773610 | 9470 | 9470 | 9470 | 9470 | 158 |
| 230 | 20231114 | 145300 | 1307277350 | 9470 | 9470 | 9480 | 9470 | 49 |
| 231 | 20231114 | 145200 | 1306813080 | 9470 | 9480 | 9480 | 9470 | 37 |
| 232 | 20231114 | 145100 | 1306462600 | 9470 | 9470 | 9470 | 9470 | 504 |
| 233 | 20231114 | 145000 | 1301689720 | 9480 | 9480 | 9480 | 9480 | 30 |
| 234 | 20231114 | 144900 | 1301405320 | 9480 | 9480 | 9480 | 9480 | 24 |
| 235 | 20231114 | 144800 | 1301177800 | 9480 | 9480 | 9480 | 9480 | 133 |
| 236 | 20231114 | 144700 | 1299916960 | 9480 | 9480 | 9480 | 9480 | 122 |
| 237 | 20231114 | 144600 | 1298760400 | 9480 | 9470 | 9480 | 9470 | 731 |
| 238 | 20231114 | 144500 | 1291837820 | 9460 | 9450 | 9460 | 9450 | 1700 |
| 239 | 20231114 | 144400 | 1275764300 | 9450 | 9450 | 9450 | 9440 | 281 |
| 240 | 20231114 | 144300 | 1273109220 | 9450 | 9450 | 9450 | 9450 | 21 |
| 241 | 20231114 | 144200 | 1272910770 | 9450 | 9450 | 9450 | 9450 | 357 |
| 242 | 20231114 | 144100 | 1269537120 | 9450 | 9450 | 9450 | 9450 | 150 |
| 243 | 20231114 | 144000 | 1268119620 | 9460 | 9460 | 9460 | 9450 | 604 |
| 244 | 20231114 | 143900 | 1262411780 | 9460 | 9450 | 9460 | 9450 | 1872 |
| 245 | 20231114 | 143800 | 1244719810 | 9460 | 9460 | 9460 | 9460 | 24 |
| 246 | 20231114 | 143700 | 1244492770 | 9460 | 9460 | 9460 | 9460 | 62 |
| 247 | 20231114 | 143600 | 1243906250 | 9460 | 9460 | 9460 | 9460 | 60 |
| 248 | 20231114 | 143500 | 1243338650 | 9460 | 9460 | 9460 | 9460 | 520 |
| 249 | 20231114 | 143400 | 1238419450 | 9460 | 9460 | 9460 | 9460 | 172 |
| 250 | 20231114 | 143300 | 1236792330 | 9470 | 9470 | 9470 | 9460 | 62 |
| 251 | 20231114 | 143200 | 1236205690 | 9460 | 9460 | 9460 | 9460 | 604 |
| 252 | 20231114 | 143100 | 1230491850 | 9460 | 9470 | 9470 | 9460 | 875 |
| 253 | 20231114 | 143000 | 1222212780 | 9470 | 9470 | 9470 | 9470 | 469 |
| 254 | 20231114 | 142900 | 1217771350 | 9480 | 9470 | 9480 | 9470 | 149 |
| 255 | 20231114 | 142800 | 1216360100 | 9470 | 9470 | 9480 | 9470 | 205 |
| 256 | 20231114 | 142700 | 1214418530 | 9470 | 9470 | 9470 | 9470 | 15 |
| 257 | 20231114 | 142600 | 1214276480 | 9470 | 9470 | 9470 | 9470 | 68 |
| 258 | 20231114 | 142500 | 1213632520 | 9480 | 9470 | 9480 | 9470 | 994 |
| 259 | 20231114 | 142400 | 1204217630 | 9460 | 9470 | 9470 | 9460 | 18 |
| 260 | 20231114 | 142300 | 1204047270 | 9470 | 9470 | 9470 | 9470 | 0 |
| 261 | 20231114 | 142200 | 1204047270 | 9470 | 9470 | 9470 | 9470 | 155 |
| 262 | 20231114 | 142100 | 1202579420 | 9470 | 9470 | 9470 | 9470 | 431 |
| 263 | 20231114 | 142000 | 1198497850 | 9470 | 9470 | 9470 | 9470 | 15 |
| 264 | 20231114 | 141900 | 1198355800 | 9470 | 9470 | 9470 | 9470 | 104 |
| 265 | 20231114 | 141800 | 1197370920 | 9480 | 9480 | 9480 | 9480 | 246 |
| 266 | 20231114 | 141700 | 1195038840 | 9480 | 9480 | 9480 | 9480 | 872 |
| 267 | 20231114 | 141600 | 1186772280 | 9490 | 9490 | 9490 | 9490 | 471 |
| 268 | 20231114 | 141500 | 1182302490 | 9490 | 9490 | 9490 | 9490 | 800 |
| 269 | 20231114 | 141400 | 1174710490 | 9500 | 9490 | 9500 | 9490 | 77 |
| 270 | 20231114 | 141300 | 1173979540 | 9500 | 9500 | 9500 | 9500 | 1 |
| 271 | 20231114 | 141200 | 1173970040 | 9500 | 9490 | 9500 | 9490 | 32 |
| 272 | 20231114 | 141100 | 1173666140 | 9500 | 9500 | 9500 | 9500 | 22 |
| 273 | 20231114 | 141000 | 1173457140 | 9500 | 9500 | 9500 | 9500 | 22 |
| 274 | 20231114 | 140900 | 1173248140 | 9500 | 9500 | 9500 | 9500 | 125 |
| 275 | 20231114 | 140800 | 1172060640 | 9490 | 9490 | 9490 | 9490 | 0 |
| 276 | 20231114 | 140700 | 1172060640 | 9490 | 9490 | 9490 | 9490 | 0 |
| 277 | 20231114 | 140600 | 1172060640 | 9490 | 9500 | 9500 | 9490 | 90 |
| 278 | 20231114 | 140500 | 1171206140 | 9500 | 9500 | 9500 | 9500 | 0 |
| 279 | 20231114 | 140400 | 1171206140 | 9500 | 9500 | 9500 | 9500 | 0 |
| 280 | 20231114 | 140300 | 1171206140 | 9500 | 9500 | 9500 | 9500 | 22 |
| 281 | 20231114 | 140200 | 1170997140 | 9500 | 9500 | 9500 | 9500 | 0 |
| 282 | 20231114 | 140100 | 1170997140 | 9500 | 9500 | 9500 | 9500 | 0 |
| 283 | 20231114 | 140000 | 1170997140 | 9500 | 9500 | 9500 | 9500 | 100 |
| 284 | 20231114 | 135900 | 1170047140 | 9500 | 9490 | 9500 | 9490 | 547 |
| 285 | 20231114 | 135800 | 1164855790 | 9490 | 9490 | 9490 | 9490 | 103 |
| 286 | 20231114 | 135700 | 1163878320 | 9490 | 9490 | 9490 | 9490 | 0 |
| 287 | 20231114 | 135600 | 1163878320 | 9490 | 9500 | 9500 | 9490 | 106 |
| 288 | 20231114 | 135500 | 1162872160 | 9490 | 9480 | 9490 | 9480 | 102 |
| 289 | 20231114 | 135400 | 1161904190 | 9480 | 9480 | 9480 | 9480 | 15 |
| 290 | 20231114 | 135300 | 1161761990 | 9490 | 9500 | 9500 | 9490 | 500 |
| 291 | 20231114 | 135200 | 1157016890 | 9500 | 9490 | 9500 | 9490 | 882 |
| 292 | 20231114 | 135100 | 1148641390 | 9490 | 9490 | 9490 | 9490 | 20 |
| 293 | 20231114 | 135000 | 1148451590 | 9490 | 9490 | 9490 | 9490 | 424 |
| 294 | 20231114 | 134900 | 1144427830 | 9490 | 9490 | 9490 | 9490 | 32 |
| 295 | 20231114 | 134800 | 1144124150 | 9490 | 9490 | 9490 | 9490 | 10 |
| 296 | 20231114 | 134700 | 1144029250 | 9490 | 9490 | 9490 | 9490 | 10 |
| 297 | 20231114 | 134600 | 1143934350 | 9490 | 9490 | 9490 | 9490 | 0 |
| 298 | 20231114 | 134500 | 1143934350 | 9490 | 9490 | 9490 | 9490 | 0 |
| 299 | 20231114 | 134400 | 1143934350 | 9490 | 9490 | 9490 | 9490 | 95 |
| 300 | 20231114 | 134300 | 1143032800 | 9500 | 9490 | 9500 | 9490 | 301 |
| 301 | 20231114 | 134200 | 1140176300 | 9490 | 9500 | 9500 | 9490 | 209 |
| 302 | 20231114 | 134100 | 1138192800 | 9500 | 9500 | 9500 | 9500 | 179 |
| 303 | 20231114 | 134000 | 1136492300 | 9500 | 9500 | 9500 | 9500 | 100 |
| 304 | 20231114 | 133900 | 1135542300 | 9510 | 9510 | 9510 | 9500 | 102 |
| 305 | 20231114 | 133800 | 1134573280 | 9500 | 9500 | 9500 | 9500 | 100 |
| 306 | 20231114 | 133700 | 1133623280 | 9510 | 9500 | 9510 | 9500 | 300 |
| 307 | 20231114 | 133600 | 1130772280 | 9510 | 9510 | 9510 | 9510 | 64 |
| 308 | 20231114 | 133500 | 1130163640 | 9490 | 9500 | 9500 | 9490 | 200 |
| 309 | 20231114 | 133400 | 1128264500 | 9500 | 9500 | 9500 | 9500 | 1764 |
| 310 | 20231114 | 133300 | 1111506500 | 9500 | 9500 | 9500 | 9500 | 10 |
| 311 | 20231114 | 133200 | 1111411500 | 9490 | 9490 | 9490 | 9490 | 22 |
| 312 | 20231114 | 133100 | 1111202720 | 9490 | 9490 | 9490 | 9490 | 50 |
| 313 | 20231114 | 133000 | 1110728220 | 9490 | 9500 | 9500 | 9490 | 506 |
| 314 | 20231114 | 132900 | 1105926220 | 9490 | 9490 | 9490 | 9490 | 204 |
| 315 | 20231114 | 132800 | 1103990260 | 9490 | 9500 | 9500 | 9490 | 71 |
| 316 | 20231114 | 132700 | 1103316380 | 9500 | 9500 | 9500 | 9490 | 28 |
| 317 | 20231114 | 132600 | 1103050480 | 9500 | 9500 | 9500 | 9500 | 10 |
| 318 | 20231114 | 132500 | 1102955480 | 9500 | 9490 | 9500 | 9490 | 121 |
| 319 | 20231114 | 132400 | 1101807180 | 9490 | 9500 | 9500 | 9490 | 156 |
| 320 | 20231114 | 132300 | 1100326660 | 9500 | 9500 | 9500 | 9500 | 10 |
| 321 | 20231114 | 132200 | 1100231660 | 9500 | 9500 | 9500 | 9500 | 22 |
| 322 | 20231114 | 132100 | 1100022660 | 9500 | 9490 | 9500 | 9490 | 6 |
| 323 | 20231114 | 132000 | 1099965710 | 9490 | 9500 | 9500 | 9490 | 447 |
| 324 | 20231114 | 131900 | 1095723410 | 9500 | 9500 | 9500 | 9500 | 17 |
| 325 | 20231114 | 131800 | 1095561910 | 9500 | 9500 | 9500 | 9500 | 10 |
| 326 | 20231114 | 131700 | 1095466910 | 9500 | 9500 | 9500 | 9500 | 18 |
| 327 | 20231114 | 131600 | 1095295910 | 9500 | 9490 | 9500 | 9490 | 32 |
| 328 | 20231114 | 131500 | 1094991930 | 9500 | 9500 | 9500 | 9500 | 30 |
| 329 | 20231114 | 131400 | 1094706930 | 9500 | 9500 | 9500 | 9500 | 10 |
| 330 | 20231114 | 131300 | 1094611930 | 9500 | 9500 | 9500 | 9500 | 60 |
| 331 | 20231114 | 131200 | 1094041930 | 9500 | 9500 | 9500 | 9500 | 20 |
| 332 | 20231114 | 131100 | 1093851930 | 9500 | 9500 | 9500 | 9500 | 10 |
| 333 | 20231114 | 131000 | 1093756930 | 9490 | 9500 | 9500 | 9490 | 60 |
| 334 | 20231114 | 130900 | 1093187430 | 9500 | 9500 | 9500 | 9490 | 160 |
| 335 | 20231114 | 130800 | 1091668630 | 9490 | 9500 | 9500 | 9490 | 11 |
| 336 | 20231114 | 130700 | 1091564140 | 9490 | 9490 | 9500 | 9490 | 109 |
| 337 | 20231114 | 130600 | 1090529650 | 9500 | 9500 | 9500 | 9490 | 160 |
| 338 | 20231114 | 130500 | 1089011050 | 9500 | 9500 | 9500 | 9490 | 35 |
| 339 | 20231114 | 130400 | 1088678560 | 9500 | 9500 | 9500 | 9490 | 210 |
| 340 | 20231114 | 130300 | 1086684560 | 9500 | 9500 | 9500 | 9500 | 220 |
| 341 | 20231114 | 130200 | 1084594560 | 9480 | 9470 | 9480 | 9470 | 2241 |
| 342 | 20231114 | 130100 | 1063361290 | 9470 | 9470 | 9470 | 9470 | 11 |
| 343 | 20231114 | 130000 | 1063257120 | 9470 | 9470 | 9480 | 9470 | 128 |
| 344 | 20231114 | 125900 | 1062044910 | 9480 | 9480 | 9480 | 9470 | 219 |
| 345 | 20231114 | 125800 | 1059970790 | 9470 | 9480 | 9480 | 9470 | 396 |
| 346 | 20231114 | 125700 | 1056220500 | 9480 | 9480 | 9480 | 9470 | 71 |
| 347 | 20231114 | 125600 | 1055547920 | 9480 | 9480 | 9480 | 9480 | 11 |
| 348 | 20231114 | 125500 | 1055443640 | 9480 | 9470 | 9480 | 9470 | 80 |
| 349 | 20231114 | 125400 | 1054685350 | 9480 | 9480 | 9490 | 9480 | 393 |
| 350 | 20231114 | 125300 | 1050959590 | 9480 | 9500 | 9500 | 9480 | 415 |
| 351 | 20231114 | 125200 | 1047022490 | 9500 | 9500 | 9500 | 9500 | 11 |
| 352 | 20231114 | 125100 | 1046917990 | 9490 | 9510 | 9510 | 9490 | 1067 |
| 353 | 20231114 | 125000 | 1036782090 | 9510 | 9510 | 9510 | 9510 | 120 |
| 354 | 20231114 | 124900 | 1035640890 | 9510 | 9500 | 9510 | 9500 | 110 |
| 355 | 20231114 | 124800 | 1034595840 | 9510 | 9500 | 9510 | 9500 | 328 |
| 356 | 20231114 | 124700 | 1031479570 | 9510 | 9510 | 9510 | 9510 | 104 |
| 357 | 20231114 | 124600 | 1030490530 | 9510 | 9500 | 9510 | 9500 | 122 |
| 358 | 20231114 | 124500 | 1029331310 | 9510 | 9510 | 9510 | 9510 | 0 |
| 359 | 20231114 | 124400 | 1029331310 | 9510 | 9510 | 9510 | 9510 | 1 |
| 360 | 20231114 | 124300 | 1029321800 | 9510 | 9510 | 9510 | 9510 | 10 |
| 361 | 20231114 | 124200 | 1029226700 | 9510 | 9510 | 9510 | 9510 | 6 |
| 362 | 20231114 | 124100 | 1029169640 | 9510 | 9510 | 9510 | 9510 | 5 |
| 363 | 20231114 | 124000 | 1029122090 | 9510 | 9510 | 9510 | 9510 | 494 |
| 364 | 20231114 | 123900 | 1024424150 | 9520 | 9520 | 9520 | 9520 | 3 |
| 365 | 20231114 | 123800 | 1024395590 | 9520 | 9520 | 9520 | 9520 | 0 |
| 366 | 20231114 | 123700 | 1024395590 | 9520 | 9520 | 9520 | 9520 | 100 |
| 367 | 20231114 | 123600 | 1023443590 | 9510 | 9510 | 9510 | 9510 | 200 |
| 368 | 20231114 | 123500 | 1021541590 | 9510 | 9510 | 9510 | 9510 | 2 |
| 369 | 20231114 | 123400 | 1021522570 | 9510 | 9510 | 9510 | 9510 | 0 |
| 370 | 20231114 | 123300 | 1021522570 | 9510 | 9510 | 9510 | 9510 | 0 |
| 371 | 20231114 | 123200 | 1021522570 | 9510 | 9510 | 9510 | 9510 | 383 |
| 372 | 20231114 | 123100 | 1017880240 | 9510 | 9530 | 9530 | 9510 | 3097 |
| 373 | 20231114 | 123000 | 988415900 | 9530 | 9530 | 9530 | 9530 | 201 |
| 374 | 20231114 | 122900 | 986500370 | 9530 | 9540 | 9540 | 9530 | 90 |
| 375 | 20231114 | 122800 | 985642440 | 9540 | 9540 | 9540 | 9540 | 0 |
| 376 | 20231114 | 122700 | 985642440 | 9540 | 9540 | 9540 | 9540 | 0 |
| 377 | 20231114 | 122600 | 985642440 | 9540 | 9540 | 9540 | 9540 | 0 |
| 378 | 20231114 | 122500 | 985642440 | 9540 | 9540 | 9540 | 9540 | 0 |
| 379 | 20231114 | 122400 | 985642440 | 9540 | 9540 | 9540 | 9540 | 0 |
| 380 | 20231114 | 122300 | 985642440 | 9540 | 9540 | 9540 | 9540 | 1 |
| 381 | 20231114 | 122200 | 985632900 | 9540 | 9530 | 9540 | 9530 | 24 |
| 382 | 20231114 | 122100 | 985403950 | 9540 | 9540 | 9540 | 9540 | 1 |
| 383 | 20231114 | 122000 | 985394410 | 9540 | 9550 | 9550 | 9540 | 149 |
| 384 | 20231114 | 121900 | 983972920 | 9550 | 9550 | 9550 | 9550 | 0 |
| 385 | 20231114 | 121800 | 983972920 | 9550 | 9550 | 9550 | 9550 | 20 |
| 386 | 20231114 | 121700 | 983781920 | 9550 | 9550 | 9550 | 9550 | 0 |
| 387 | 20231114 | 121600 | 983781920 | 9550 | 9550 | 9550 | 9550 | 0 |
| 388 | 20231114 | 121500 | 983781920 | 9550 | 9550 | 9550 | 9550 | 1 |
| 389 | 20231114 | 121400 | 983772370 | 9540 | 9520 | 9540 | 9520 | 2125 |
| 390 | 20231114 | 121300 | 963501310 | 9520 | 9540 | 9540 | 9520 | 70 |
| 391 | 20231114 | 121200 | 962834890 | 9520 | 9540 | 9540 | 9520 | 526 |
| 392 | 20231114 | 121100 | 957822150 | 9540 | 9530 | 9540 | 9530 | 35 |
| 393 | 20231114 | 121000 | 957488380 | 9530 | 9530 | 9530 | 9530 | 0 |
| 394 | 20231114 | 120900 | 957488380 | 9530 | 9520 | 9530 | 9520 | 1907 |
| 395 | 20231114 | 120800 | 939322680 | 9520 | 9520 | 9520 | 9520 | 22 |
| 396 | 20231114 | 120700 | 939113240 | 9520 | 9520 | 9520 | 9520 | 120 |
| 397 | 20231114 | 120600 | 937970840 | 9510 | 9510 | 9510 | 9510 | 0 |
| 398 | 20231114 | 120500 | 937970840 | 9510 | 9510 | 9510 | 9510 | 210 |
| 399 | 20231114 | 120400 | 935973740 | 9520 | 9520 | 9520 | 9520 | 10 |
| 400 | 20231114 | 120300 | 935878540 | 9520 | 9520 | 9520 | 9520 | 1 |
| 401 | 20231114 | 120200 | 935869020 | 9520 | 9520 | 9520 | 9510 | 420 |
| 402 | 20231114 | 120100 | 931872000 | 9530 | 9530 | 9530 | 9530 | 1 |
| 403 | 20231114 | 120000 | 931862470 | 9540 | 9540 | 9540 | 9540 | 0 |
| 404 | 20231114 | 115900 | 931862470 | 9540 | 9540 | 9540 | 9540 | 17 |
| 405 | 20231114 | 115800 | 931700290 | 9540 | 9540 | 9540 | 9540 | 10 |
| 406 | 20231114 | 115700 | 931604890 | 9550 | 9550 | 9550 | 9550 | 249 |
| 407 | 20231114 | 115600 | 929226940 | 9550 | 9550 | 9550 | 9550 | 0 |
| 408 | 20231114 | 115500 | 929226940 | 9550 | 9510 | 9560 | 9510 | 1568 |
| 409 | 20231114 | 115400 | 914294420 | 9520 | 9520 | 9520 | 9520 | 22 |
| 410 | 20231114 | 115300 | 914084980 | 9520 | 9520 | 9520 | 9520 | 2 |
| 411 | 20231114 | 115200 | 914065940 | 9510 | 9510 | 9510 | 9510 | 85 |
| 412 | 20231114 | 115100 | 913257590 | 9510 | 9510 | 9510 | 9510 | 4 |
| 413 | 20231114 | 115000 | 913219550 | 9520 | 9520 | 9520 | 9520 | 36 |
| 414 | 20231114 | 114900 | 912876830 | 9520 | 9520 | 9520 | 9520 | 15 |
| 415 | 20231114 | 114800 | 912734030 | 9520 | 9520 | 9520 | 9520 | 22 |
| 416 | 20231114 | 114700 | 912524590 | 9520 | 9520 | 9520 | 9520 | 0 |
| 417 | 20231114 | 114600 | 912524590 | 9520 | 9520 | 9520 | 9520 | 0 |
| 418 | 20231114 | 114500 | 912524590 | 9520 | 9510 | 9520 | 9510 | 58 |
| 419 | 20231114 | 114400 | 911972980 | 9510 | 9510 | 9510 | 9510 | 1 |
| 420 | 20231114 | 114300 | 911963470 | 9510 | 9510 | 9510 | 9510 | 25 |
| 421 | 20231114 | 114200 | 911725720 | 9510 | 9510 | 9520 | 9510 | 1305 |
| 422 | 20231114 | 114100 | 899310170 | 9520 | 9520 | 9520 | 9520 | 20 |
| 423 | 20231114 | 114000 | 899119770 | 9510 | 9510 | 9510 | 9510 | 0 |
| 424 | 20231114 | 113900 | 899119770 | 9510 | 9510 | 9510 | 9510 | 152 |
| 425 | 20231114 | 113800 | 897674250 | 9510 | 9510 | 9510 | 9510 | 0 |
| 426 | 20231114 | 113700 | 897674250 | 9510 | 9510 | 9510 | 9510 | 0 |
| 427 | 20231114 | 113600 | 897674250 | 9510 | 9510 | 9510 | 9510 | 220 |
| 428 | 20231114 | 113500 | 895582050 | 9510 | 9510 | 9510 | 9510 | 0 |
| 429 | 20231114 | 113400 | 895582050 | 9510 | 9520 | 9520 | 9510 | 342 |
| 430 | 20231114 | 113300 | 892327060 | 9530 | 9530 | 9530 | 9520 | 87 |
| 431 | 20231114 | 113200 | 891498250 | 9530 | 9530 | 9530 | 9530 | 156 |
| 432 | 20231114 | 113100 | 890011570 | 9530 | 9530 | 9530 | 9530 | 15 |
| 433 | 20231114 | 113000 | 889868620 | 9520 | 9520 | 9520 | 9520 | 764 |
| 434 | 20231114 | 112900 | 882595340 | 9520 | 9530 | 9530 | 9520 | 266 |
| 435 | 20231114 | 112800 | 880060660 | 9530 | 9530 | 9530 | 9530 | 0 |
| 436 | 20231114 | 112700 | 880060660 | 9530 | 9530 | 9530 | 9530 | 0 |
| 437 | 20231114 | 112600 | 880060660 | 9530 | 9530 | 9530 | 9530 | 11 |
| 438 | 20231114 | 112500 | 879955830 | 9530 | 9540 | 9540 | 9530 | 259 |
| 439 | 20231114 | 112400 | 877487340 | 9530 | 9530 | 9530 | 9530 | 243 |
| 440 | 20231114 | 112300 | 875171550 | 9530 | 9530 | 9530 | 9530 | 186 |
| 441 | 20231114 | 112200 | 873398970 | 9540 | 9540 | 9540 | 9540 | 0 |
| 442 | 20231114 | 112100 | 873398970 | 9540 | 9540 | 9540 | 9540 | 5 |
| 443 | 20231114 | 112000 | 873351270 | 9540 | 9540 | 9540 | 9540 | 1 |
| 444 | 20231114 | 111900 | 873341730 | 9530 | 9540 | 9540 | 9530 | 242 |
| 445 | 20231114 | 111800 | 871035310 | 9540 | 9540 | 9540 | 9540 | 22 |
| 446 | 20231114 | 111700 | 870825430 | 9530 | 9540 | 9540 | 9530 | 23 |
| 447 | 20231114 | 111600 | 870606020 | 9540 | 9540 | 9540 | 9540 | 1 |
| 448 | 20231114 | 111500 | 870596480 | 9530 | 9530 | 9530 | 9530 | 1 |
| 449 | 20231114 | 111400 | 870586950 | 9530 | 9530 | 9530 | 9530 | 0 |
| 450 | 20231114 | 111300 | 870586950 | 9530 | 9530 | 9530 | 9530 | 3 |
| 451 | 20231114 | 111200 | 870558360 | 9540 | 9540 | 9540 | 9540 | 0 |
| 452 | 20231114 | 111100 | 870558360 | 9540 | 9540 | 9540 | 9540 | 24 |
| 453 | 20231114 | 111000 | 870329400 | 9530 | 9530 | 9530 | 9530 | 0 |
| 454 | 20231114 | 110900 | 870329400 | 9530 | 9530 | 9530 | 9530 | 63 |
| 455 | 20231114 | 110800 | 869729010 | 9530 | 9530 | 9530 | 9530 | 50 |
| 456 | 20231114 | 110700 | 869252510 | 9520 | 9520 | 9520 | 9520 | 0 |
| 457 | 20231114 | 110600 | 869252510 | 9520 | 9560 | 9560 | 9520 | 842 |
| 458 | 20231114 | 110500 | 861230600 | 9560 | 9550 | 9560 | 9550 | 2 |
| 459 | 20231114 | 110400 | 861211490 | 9560 | 9540 | 9560 | 9540 | 375 |
| 460 | 20231114 | 110300 | 857633720 | 9540 | 9550 | 9550 | 9520 | 670 |
| 461 | 20231114 | 110200 | 851248760 | 9550 | 9550 | 9550 | 9550 | 95 |
| 462 | 20231114 | 110100 | 850341510 | 9560 | 9560 | 9560 | 9560 | 4 |
| 463 | 20231114 | 110000 | 850303270 | 9560 | 9550 | 9560 | 9550 | 6 |
| 464 | 20231114 | 105900 | 850245960 | 9560 | 9560 | 9560 | 9560 | 532 |
| 465 | 20231114 | 105800 | 845160040 | 9570 | 9560 | 9570 | 9560 | 205 |
| 466 | 20231114 | 105700 | 843200190 | 9560 | 9560 | 9560 | 9560 | 0 |
| 467 | 20231114 | 105600 | 843200190 | 9560 | 9560 | 9560 | 9560 | 80 |
| 468 | 20231114 | 105500 | 842435390 | 9570 | 9570 | 9570 | 9570 | 200 |
| 469 | 20231114 | 105400 | 840521390 | 9570 | 9570 | 9570 | 9570 | 275 |
| 470 | 20231114 | 105300 | 837889640 | 9580 | 9590 | 9590 | 9580 | 65 |
| 471 | 20231114 | 105200 | 837266720 | 9590 | 9580 | 9590 | 9580 | 214 |
| 472 | 20231114 | 105100 | 835216590 | 9580 | 9580 | 9580 | 9580 | 1553 |
| 473 | 20231114 | 105000 | 820338850 | 9580 | 9580 | 9580 | 9580 | 98 |
| 474 | 20231114 | 104900 | 819400010 | 9580 | 9580 | 9580 | 9580 | 23 |
| 475 | 20231114 | 104800 | 819179670 | 9570 | 9560 | 9570 | 9560 | 919 |
| 476 | 20231114 | 104700 | 810393820 | 9560 | 9560 | 9560 | 9560 | 5 |
| 477 | 20231114 | 104600 | 810346020 | 9550 | 9550 | 9550 | 9550 | 142 |
| 478 | 20231114 | 104500 | 808989920 | 9550 | 9530 | 9550 | 9530 | 263 |
| 479 | 20231114 | 104400 | 806480900 | 9540 | 9530 | 9540 | 9530 | 455 |
| 480 | 20231114 | 104300 | 802140390 | 9540 | 9530 | 9540 | 9530 | 901 |
| 481 | 20231114 | 104200 | 793553440 | 9530 | 9530 | 9530 | 9530 | 0 |
| 482 | 20231114 | 104100 | 793553440 | 9530 | 9530 | 9530 | 9530 | 50 |
| 483 | 20231114 | 104000 | 793076940 | 9530 | 9530 | 9530 | 9530 | 6 |
| 484 | 20231114 | 103900 | 793019760 | 9520 | 9520 | 9520 | 9520 | 1 |
| 485 | 20231114 | 103800 | 793010240 | 9520 | 9520 | 9520 | 9520 | 0 |
| 486 | 20231114 | 103700 | 793010240 | 9520 | 9530 | 9530 | 9520 | 1458 |
| 487 | 20231114 | 103600 | 779125170 | 9530 | 9530 | 9530 | 9530 | 100 |
| 488 | 20231114 | 103500 | 778172170 | 9530 | 9530 | 9530 | 9530 | 0 |
| 489 | 20231114 | 103400 | 778172170 | 9530 | 9540 | 9540 | 9530 | 671 |
| 490 | 20231114 | 103300 | 771770940 | 9540 | 9550 | 9550 | 9540 | 105 |
| 491 | 20231114 | 103200 | 770769190 | 9540 | 9560 | 9560 | 9540 | 4275 |
| 492 | 20231114 | 103100 | 729953170 | 9570 | 9570 | 9570 | 9570 | 1195 |
| 493 | 20231114 | 103000 | 718517020 | 9580 | 9580 | 9580 | 9580 | 138 |
| 494 | 20231114 | 102900 | 717194980 | 9580 | 9580 | 9580 | 9580 | 22 |
| 495 | 20231114 | 102800 | 716984220 | 9570 | 9570 | 9580 | 9570 | 856 |
| 496 | 20231114 | 102700 | 708784300 | 9580 | 9580 | 9580 | 9580 | 1 |
| 497 | 20231114 | 102600 | 708774720 | 9580 | 9580 | 9580 | 9580 | 2 |
| 498 | 20231114 | 102500 | 708755560 | 9580 | 9580 | 9580 | 9580 | 22 |
| 499 | 20231114 | 102400 | 708544800 | 9570 | 9570 | 9570 | 9570 | 0 |
| 500 | 20231114 | 102300 | 708544800 | 9570 | 9570 | 9570 | 9570 | 0 |
| 501 | 20231114 | 102200 | 708544800 | 9570 | 9570 | 9570 | 9570 | 0 |
| 502 | 20231114 | 102100 | 708544800 | 9570 | 9570 | 9570 | 9570 | 458 |
| 503 | 20231114 | 102000 | 704161740 | 9570 | 9570 | 9570 | 9570 | 9 |
| 504 | 20231114 | 101900 | 704075610 | 9570 | 9570 | 9570 | 9570 | 46 |
| 505 | 20231114 | 101800 | 703635390 | 9570 | 9570 | 9570 | 9570 | 814 |
| 506 | 20231114 | 101700 | 695845410 | 9570 | 9570 | 9570 | 9570 | 1 |
| 507 | 20231114 | 101600 | 695835840 | 9580 | 9580 | 9580 | 9580 | 0 |
| 508 | 20231114 | 101500 | 695835840 | 9580 | 9580 | 9580 | 9580 | 22 |
| 509 | 20231114 | 101400 | 695625080 | 9570 | 9560 | 9570 | 9560 | 53 |
| 510 | 20231114 | 101300 | 695117970 | 9570 | 9580 | 9580 | 9570 | 1124 |
| 511 | 20231114 | 101200 | 684350730 | 9580 | 9580 | 9580 | 9580 | 0 |
| 512 | 20231114 | 101100 | 684350730 | 9580 | 9560 | 9580 | 9560 | 383 |
| 513 | 20231114 | 101000 | 680685870 | 9560 | 9560 | 9560 | 9560 | 87 |
| 514 | 20231114 | 100900 | 679854150 | 9560 | 9560 | 9560 | 9560 | 2 |
| 515 | 20231114 | 100800 | 679835030 | 9560 | 9570 | 9570 | 9560 | 115 |
| 516 | 20231114 | 100700 | 678734650 | 9570 | 9570 | 9570 | 9570 | 68 |
| 517 | 20231114 | 100600 | 678083890 | 9580 | 9580 | 9580 | 9580 | 680 |
| 518 | 20231114 | 100500 | 671569490 | 9590 | 9580 | 9590 | 9580 | 51 |
| 519 | 20231114 | 100400 | 671080830 | 9590 | 9590 | 9590 | 9580 | 7 |
| 520 | 20231114 | 100300 | 671013750 | 9590 | 9580 | 9590 | 9580 | 130 |
| 521 | 20231114 | 100200 | 669768020 | 9580 | 9590 | 9590 | 9580 | 132 |
| 522 | 20231114 | 100100 | 668503450 | 9590 | 9590 | 9590 | 9590 | 1 |
| 523 | 20231114 | 100000 | 668493860 | 9580 | 9580 | 9580 | 9580 | 750 |
| 524 | 20231114 | 095900 | 661308860 | 9580 | 9570 | 9580 | 9570 | 32 |
| 525 | 20231114 | 095800 | 661002400 | 9570 | 9570 | 9570 | 9570 | 1625 |
| 526 | 20231114 | 095700 | 645451150 | 9570 | 9570 | 9570 | 9570 | 0 |
| 527 | 20231114 | 095600 | 645451150 | 9570 | 9570 | 9570 | 9570 | 0 |
| 528 | 20231114 | 095500 | 645451150 | 9570 | 9570 | 9570 | 9570 | 5 |
| 529 | 20231114 | 095400 | 645403300 | 9570 | 9570 | 9570 | 9570 | 1 |
| 530 | 20231114 | 095300 | 645393730 | 9540 | 9530 | 9540 | 9530 | 2004 |
| 531 | 20231114 | 095200 | 626281970 | 9530 | 9540 | 9540 | 9530 | 459 |
| 532 | 20231114 | 095100 | 621904160 | 9550 | 9570 | 9570 | 9550 | 1743 |
| 533 | 20231114 | 095000 | 605243340 | 9570 | 9570 | 9570 | 9570 | 87 |
| 534 | 20231114 | 094900 | 604410750 | 9570 | 9580 | 9590 | 9570 | 2339 |
| 535 | 20231114 | 094800 | 582009350 | 9580 | 9580 | 9590 | 9580 | 1005 |
| 536 | 20231114 | 094700 | 572380100 | 9570 | 9570 | 9580 | 9570 | 162 |
| 537 | 20231114 | 094600 | 570829540 | 9560 | 9560 | 9560 | 9560 | 0 |
| 538 | 20231114 | 094500 | 570829540 | 9560 | 9580 | 9580 | 9560 | 398 |
| 539 | 20231114 | 094400 | 567016720 | 9580 | 9570 | 9590 | 9570 | 2556 |
| 540 | 20231114 | 094300 | 542531260 | 9570 | 9570 | 9570 | 9570 | 1 |
| 541 | 20231114 | 094200 | 542521690 | 9560 | 9580 | 9580 | 9560 | 441 |
| 542 | 20231114 | 094100 | 538301340 | 9580 | 9590 | 9590 | 9570 | 577 |
| 543 | 20231114 | 094000 | 532769450 | 9590 | 9590 | 9590 | 9570 | 3777 |
| 544 | 20231114 | 093900 | 496565840 | 9590 | 9560 | 9590 | 9560 | 2205 |
| 545 | 20231114 | 093800 | 475462110 | 9560 | 9550 | 9560 | 9550 | 164 |
| 546 | 20231114 | 093700 | 473895890 | 9560 | 9570 | 9570 | 9560 | 608 |
| 547 | 20231114 | 093600 | 468083400 | 9570 | 9570 | 9570 | 9560 | 512 |
| 548 | 20231114 | 093500 | 463188560 | 9560 | 9570 | 9570 | 9560 | 120 |
| 549 | 20231114 | 093400 | 462040360 | 9570 | 9570 | 9570 | 9560 | 1077 |
| 550 | 20231114 | 093300 | 451744010 | 9570 | 9570 | 9570 | 9570 | 57 |
| 551 | 20231114 | 093200 | 451198520 | 9570 | 9540 | 9580 | 9540 | 2367 |
| 552 | 20231114 | 093100 | 428572170 | 9550 | 9530 | 9560 | 9530 | 1953 |
| 553 | 20231114 | 093000 | 409946310 | 9520 | 9530 | 9530 | 9520 | 311 |
| 554 | 20231114 | 092900 | 406985510 | 9520 | 9550 | 9550 | 9520 | 197 |
| 555 | 20231114 | 092800 | 405106460 | 9550 | 9510 | 9550 | 9510 | 2729 |
| 556 | 20231114 | 092700 | 379112950 | 9510 | 9510 | 9510 | 9510 | 206 |
| 557 | 20231114 | 092600 | 377153890 | 9520 | 9530 | 9530 | 9520 | 1207 |
| 558 | 20231114 | 092500 | 365663230 | 9530 | 9530 | 9530 | 9530 | 1185 |
| 559 | 20231114 | 092400 | 354370180 | 9540 | 9540 | 9540 | 9530 | 342 |
| 560 | 20231114 | 092300 | 351107750 | 9540 | 9560 | 9570 | 9540 | 1040 |
| 561 | 20231114 | 092200 | 341170830 | 9560 | 9570 | 9580 | 9560 | 3065 |
| 562 | 20231114 | 092100 | 311845230 | 9570 | 9550 | 9570 | 9540 | 1693 |
| 563 | 20231114 | 092000 | 295666760 | 9550 | 9550 | 9550 | 9550 | 211 |
| 564 | 20231114 | 091900 | 293651710 | 9560 | 9560 | 9560 | 9560 | 1 |
| 565 | 20231114 | 091800 | 293642150 | 9560 | 9560 | 9570 | 9560 | 1168 |
| 566 | 20231114 | 091700 | 282475630 | 9550 | 9560 | 9560 | 9550 | 2 |
| 567 | 20231114 | 091600 | 282456520 | 9570 | 9540 | 9570 | 9530 | 2007 |
| 568 | 20231114 | 091500 | 263311430 | 9540 | 9570 | 9570 | 9540 | 1404 |
| 569 | 20231114 | 091400 | 249915570 | 9570 | 9580 | 9580 | 9550 | 254 |
| 570 | 20231114 | 091300 | 247488690 | 9580 | 9580 | 9580 | 9560 | 270 |
| 571 | 20231114 | 091200 | 244904130 | 9580 | 9580 | 9580 | 9560 | 754 |
| 572 | 20231114 | 091100 | 237681170 | 9580 | 9580 | 9590 | 9580 | 162 |
| 573 | 20231114 | 091000 | 236128120 | 9600 | 9550 | 9600 | 9550 | 4197 |
| 574 | 20231114 | 090900 | 195922120 | 9570 | 9570 | 9570 | 9560 | 3735 |
| 575 | 20231114 | 090800 | 160181430 | 9570 | 9540 | 9570 | 9540 | 3546 |
| 576 | 20231114 | 090700 | 126284010 | 9540 | 9530 | 9540 | 9530 | 343 |
| 577 | 20231114 | 090600 | 123012390 | 9520 | 9510 | 9540 | 9510 | 2197 |
| 578 | 20231114 | 090500 | 102078960 | 9500 | 9490 | 9500 | 9470 | 576 |
| 579 | 20231114 | 090400 | 96608300 | 9490 | 9510 | 9510 | 9470 | 1244 |
| 580 | 20231114 | 090300 | 84802530 | 9520 | 9490 | 9520 | 9480 | 1713 |
| 581 | 20231114 | 090200 | 68541610 | 9480 | 9480 | 9520 | 9480 | 2140 |
| 582 | 20231114 | 090100 | 48214680 | 9480 | 9490 | 9500 | 9480 | 1645 |
| 583 | 20231114 | 090000 | 32598550 | 9490 | 9420 | 9490 | 9410 | 3450 |