28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 1412 |
| 3 | 20231116 | 194100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 4 | 20231116 | 194000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 5 | 20231116 | 193900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 6 | 20231116 | 193800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 7 | 20231116 | 193700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 8 | 20231116 | 193600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 9 | 20231116 | 193500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 10 | 20231116 | 193400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 11 | 20231116 | 193300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 12 | 20231116 | 193200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 13 | 20231116 | 193100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 14 | 20231116 | 193000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 15 | 20231116 | 192900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 16 | 20231116 | 192800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 17 | 20231116 | 192700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 18 | 20231116 | 192600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 19 | 20231116 | 192500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 20 | 20231116 | 192400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 21 | 20231116 | 192300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 22 | 20231116 | 192200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 23 | 20231116 | 192100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 24 | 20231116 | 192000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 25 | 20231116 | 191900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 26 | 20231116 | 191800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 27 | 20231116 | 191700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 28 | 20231116 | 191600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 29 | 20231116 | 191500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 30 | 20231116 | 191400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 31 | 20231116 | 191300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 32 | 20231116 | 191200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 1412 |
| 33 | 20231116 | 191100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 34 | 20231116 | 191000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 35 | 20231116 | 190900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 36 | 20231116 | 190800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 37 | 20231116 | 190700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 38 | 20231116 | 190600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 39 | 20231116 | 190500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 40 | 20231116 | 190400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 41 | 20231116 | 190300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 42 | 20231116 | 190200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 43 | 20231116 | 190100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 44 | 20231116 | 190000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 45 | 20231116 | 185900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 46 | 20231116 | 185800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 47 | 20231116 | 185700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 48 | 20231116 | 185600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 49 | 20231116 | 185500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 50 | 20231116 | 185400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 51 | 20231116 | 185300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 52 | 20231116 | 185200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 53 | 20231116 | 185100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 54 | 20231116 | 185000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 55 | 20231116 | 184900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 56 | 20231116 | 184800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 57 | 20231116 | 184700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 58 | 20231116 | 184600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 59 | 20231116 | 184500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 60 | 20231116 | 184400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 61 | 20231116 | 184300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 62 | 20231116 | 184200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 1412 |
| 63 | 20231116 | 184100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 64 | 20231116 | 184000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 65 | 20231116 | 183900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 66 | 20231116 | 183800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 67 | 20231116 | 183700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 68 | 20231116 | 183600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 69 | 20231116 | 183500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 70 | 20231116 | 183400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 71 | 20231116 | 183300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 72 | 20231116 | 183200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 73 | 20231116 | 183100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 74 | 20231116 | 183000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 75 | 20231116 | 182900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 76 | 20231116 | 182800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 77 | 20231116 | 182700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 78 | 20231116 | 182600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 79 | 20231116 | 182500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 80 | 20231116 | 182400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 81 | 20231116 | 182300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 82 | 20231116 | 182200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 83 | 20231116 | 182100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 84 | 20231116 | 182000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 85 | 20231116 | 181900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 86 | 20231116 | 181800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 87 | 20231116 | 181700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 88 | 20231116 | 181600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 89 | 20231116 | 181500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 90 | 20231116 | 181400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 91 | 20231116 | 181300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 92 | 20231116 | 181200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 1412 |
| 93 | 20231116 | 181100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 94 | 20231116 | 181000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 95 | 20231116 | 180900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 96 | 20231116 | 180800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 97 | 20231116 | 180700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 98 | 20231116 | 180600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 99 | 20231116 | 180500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 100 | 20231116 | 180400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 101 | 20231116 | 180300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 102 | 20231116 | 180200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 103 | 20231116 | 180100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 104 | 20231116 | 180000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 105 | 20231116 | 175900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 106 | 20231116 | 175800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 107 | 20231116 | 175700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 108 | 20231116 | 175600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 109 | 20231116 | 175500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 110 | 20231116 | 175400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 111 | 20231116 | 175300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 112 | 20231116 | 175200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 113 | 20231116 | 175100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 114 | 20231116 | 175000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 115 | 20231116 | 174900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 116 | 20231116 | 174800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 117 | 20231116 | 174700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 118 | 20231116 | 174600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 119 | 20231116 | 174500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 120 | 20231116 | 174400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 121 | 20231116 | 174300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 122 | 20231116 | 174200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 1412 |
| 123 | 20231116 | 174100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 124 | 20231116 | 174000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 125 | 20231116 | 173900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 126 | 20231116 | 173800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 127 | 20231116 | 173700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 128 | 20231116 | 173600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 129 | 20231116 | 173500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 130 | 20231116 | 173400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 131 | 20231116 | 173300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 132 | 20231116 | 173200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 133 | 20231116 | 173100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 134 | 20231116 | 173000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 135 | 20231116 | 172900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 136 | 20231116 | 172800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 137 | 20231116 | 172700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 138 | 20231116 | 172600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 139 | 20231116 | 172500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 140 | 20231116 | 172400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 141 | 20231116 | 172300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 142 | 20231116 | 172200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 143 | 20231116 | 172100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 144 | 20231116 | 172000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 145 | 20231116 | 171900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 146 | 20231116 | 171800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 147 | 20231116 | 171700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 148 | 20231116 | 171600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 149 | 20231116 | 171500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 150 | 20231116 | 171400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 151 | 20231116 | 171300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 152 | 20231116 | 171200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 1412 |
| 153 | 20231116 | 171100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 154 | 20231116 | 171000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 155 | 20231116 | 170900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 156 | 20231116 | 170800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 157 | 20231116 | 170700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 158 | 20231116 | 170600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 159 | 20231116 | 170500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 160 | 20231116 | 170400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 161 | 20231116 | 170300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 162 | 20231116 | 170200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 163 | 20231116 | 170100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 164 | 20231116 | 170000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 165 | 20231116 | 165900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 166 | 20231116 | 165800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 167 | 20231116 | 165700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 168 | 20231116 | 165600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 169 | 20231116 | 165500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 170 | 20231116 | 165400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 171 | 20231116 | 165300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 172 | 20231116 | 165200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 173 | 20231116 | 165100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 174 | 20231116 | 165000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 175 | 20231116 | 164900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 176 | 20231116 | 164800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 177 | 20231116 | 164700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 178 | 20231116 | 164600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 179 | 20231116 | 164500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 180 | 20231116 | 164400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 181 | 20231116 | 164300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 182 | 20231116 | 164200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 1412 |
| 183 | 20231116 | 164100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 184 | 20231116 | 164000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 185 | 20231116 | 163900 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 186 | 20231116 | 163800 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 187 | 20231116 | 163700 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 188 | 20231116 | 163600 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 189 | 20231116 | 163500 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 190 | 20231116 | 163400 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 191 | 20231116 | 163300 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 192 | 20231116 | 163200 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 193 | 20231116 | 163100 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 0 |
| 194 | 20231116 | 163000 | 1467181030 | 9490 | 9490 | 9490 | 9490 | 1412 |
| 195 | 20231116 | 162900 | 1453781150 | 9500 | 9500 | 9500 | 9500 | 0 |
| 196 | 20231116 | 162800 | 1453781150 | 9500 | 9500 | 9500 | 9500 | 0 |
| 197 | 20231116 | 162700 | 1453781150 | 9500 | 9500 | 9500 | 9500 | 0 |
| 198 | 20231116 | 162600 | 1453781150 | 9500 | 9500 | 9500 | 9500 | 0 |
| 199 | 20231116 | 162500 | 1453781150 | 9500 | 9500 | 9500 | 9500 | 0 |
| 200 | 20231116 | 162400 | 1453781150 | 9500 | 9500 | 9500 | 9500 | 0 |
| 201 | 20231116 | 162300 | 1453781150 | 9500 | 9500 | 9500 | 9500 | 0 |
| 202 | 20231116 | 162200 | 1453781150 | 9500 | 9500 | 9500 | 9500 | 0 |
| 203 | 20231116 | 162100 | 1453781150 | 9500 | 9500 | 9500 | 9500 | 0 |
| 204 | 20231116 | 162000 | 1453781150 | 9500 | 9500 | 9500 | 9500 | 0 |
| 205 | 20231116 | 161900 | 1453781150 | 9500 | 9500 | 9500 | 9500 | 18 |
| 206 | 20231116 | 161800 | 1453610150 | 9440 | 9440 | 9440 | 9440 | 2000 |
| 207 | 20231116 | 161700 | 1434730150 | 9450 | 9450 | 9450 | 9450 | 735 |
| 208 | 20231116 | 161600 | 1427784400 | 9450 | 9450 | 9450 | 9450 | 0 |
| 209 | 20231116 | 161500 | 1427784400 | 9450 | 9450 | 9450 | 9450 | 0 |
| 210 | 20231116 | 161400 | 1427784400 | 9450 | 9450 | 9450 | 9450 | 0 |
| 211 | 20231116 | 161300 | 1427784400 | 9450 | 9460 | 9460 | 9450 | 288 |
| 212 | 20231116 | 161200 | 1425060030 | 9460 | 9460 | 9460 | 9460 | 0 |
| 213 | 20231116 | 161100 | 1425060030 | 9460 | 9460 | 9460 | 9460 | 0 |
| 214 | 20231116 | 161000 | 1425060030 | 9460 | 9460 | 9460 | 9460 | 0 |
| 215 | 20231116 | 160900 | 1425060030 | 9460 | 9490 | 9490 | 9460 | 250 |
| 216 | 20231116 | 160800 | 1422694980 | 9500 | 9500 | 9500 | 9500 | 0 |
| 217 | 20231116 | 160700 | 1422694980 | 9500 | 9500 | 9500 | 9500 | 6 |
| 218 | 20231116 | 160600 | 1422637980 | 9490 | 9490 | 9490 | 9490 | 67 |
| 219 | 20231116 | 160500 | 1422002150 | 9490 | 9480 | 9490 | 9460 | 1276 |
| 220 | 20231116 | 160400 | 1409925280 | 9490 | 9500 | 9500 | 9490 | 15 |
| 221 | 20231116 | 160300 | 1409782830 | 9490 | 9490 | 9490 | 9490 | 57 |
| 222 | 20231116 | 160200 | 1409241900 | 9500 | 9500 | 9500 | 9500 | 0 |
| 223 | 20231116 | 160100 | 1409241900 | 9500 | 9500 | 9500 | 9500 | 0 |
| 224 | 20231116 | 160000 | 1409241900 | 9500 | 9500 | 9500 | 9500 | 3 |
| 225 | 20231116 | 155900 | 1409213400 | 9480 | 9480 | 9480 | 9480 | 606 |
| 226 | 20231116 | 155800 | 1403468520 | 9480 | 9480 | 9480 | 9480 | 22 |
| 227 | 20231116 | 155700 | 1403259960 | 9480 | 9480 | 9480 | 9480 | 85 |
| 228 | 20231116 | 155600 | 1402454160 | 9480 | 9480 | 9480 | 9480 | 285 |
| 229 | 20231116 | 155500 | 1399752360 | 9480 | 9480 | 9480 | 9480 | 1806 |
| 230 | 20231116 | 155400 | 1382631480 | 9480 | 9480 | 9480 | 9480 | 14 |
| 231 | 20231116 | 155300 | 1382498760 | 9480 | 9510 | 9510 | 9480 | 648 |
| 232 | 20231116 | 155200 | 1376355090 | 9520 | 9520 | 9520 | 9520 | 1 |
| 233 | 20231116 | 155100 | 1376345570 | 9480 | 9500 | 9500 | 9480 | 185 |
| 234 | 20231116 | 155000 | 1374591750 | 9500 | 9500 | 9500 | 9500 | 0 |
| 235 | 20231116 | 154900 | 1374591750 | 9500 | 9500 | 9500 | 9500 | 4 |
| 236 | 20231116 | 154800 | 1374553750 | 9500 | 9500 | 9500 | 9500 | 0 |
| 237 | 20231116 | 154700 | 1374553750 | 9500 | 9500 | 9500 | 9500 | 84 |
| 238 | 20231116 | 154600 | 1373755750 | 9500 | 9500 | 9500 | 9500 | 0 |
| 239 | 20231116 | 154500 | 1373755750 | 9500 | 9500 | 9500 | 9500 | 7 |
| 240 | 20231116 | 154400 | 1373689250 | 9510 | 9510 | 9510 | 9510 | 1 |
| 241 | 20231116 | 154300 | 1373679740 | 9500 | 9480 | 9500 | 9480 | 30 |
| 242 | 20231116 | 154200 | 1373395100 | 9480 | 9480 | 9480 | 9480 | 0 |
| 243 | 20231116 | 154100 | 1373395100 | 9480 | 9470 | 9480 | 9470 | 277 |
| 244 | 20231116 | 154000 | 1370769700 | 9470 | 9510 | 9510 | 9470 | 362 |
| 245 | 20231116 | 153900 | 1367338410 | 9510 | 9500 | 9510 | 9500 | 15 |
| 246 | 20231116 | 153800 | 1367195770 | 9500 | 9510 | 9510 | 9500 | 7 |
| 247 | 20231116 | 153700 | 1367129210 | 9520 | 9520 | 9520 | 9520 | 1 |
| 248 | 20231116 | 153600 | 1367119690 | 9520 | 9520 | 9520 | 9520 | 56 |
| 249 | 20231116 | 153500 | 1366586570 | 9520 | 9520 | 9520 | 9520 | 47 |
| 250 | 20231116 | 153400 | 1366139130 | 9510 | 9490 | 9510 | 9490 | 4414 |
| 251 | 20231116 | 153300 | 1324202820 | 9480 | 9480 | 9480 | 9480 | 215 |
| 252 | 20231116 | 153200 | 1322164620 | 9470 | 9480 | 9480 | 9470 | 24 |
| 253 | 20231116 | 153100 | 1321937170 | 9470 | 9470 | 9470 | 9470 | 0 |
| 254 | 20231116 | 153000 | 1321937170 | 9470 | 9470 | 9470 | 9470 | 7 |
| 255 | 20231116 | 152900 | 1321870880 | 9480 | 9480 | 9480 | 9480 | 0 |
| 256 | 20231116 | 152800 | 1321870880 | 9480 | 9480 | 9480 | 9480 | 1 |
| 257 | 20231116 | 152700 | 1321861400 | 9480 | 9470 | 9480 | 9470 | 385 |
| 258 | 20231116 | 152600 | 1318215350 | 9470 | 9470 | 9470 | 9470 | 0 |
| 259 | 20231116 | 152500 | 1318215350 | 9470 | 9470 | 9470 | 9470 | 11 |
| 260 | 20231116 | 152400 | 1318111180 | 9470 | 9470 | 9470 | 9470 | 1 |
| 261 | 20231116 | 152300 | 1318101710 | 9470 | 9470 | 9470 | 9470 | 30 |
| 262 | 20231116 | 152200 | 1317817610 | 9470 | 9470 | 9470 | 9470 | 0 |
| 263 | 20231116 | 152100 | 1317817610 | 9470 | 9470 | 9470 | 9470 | 0 |
| 264 | 20231116 | 152000 | 1317817610 | 9470 | 9440 | 9470 | 9440 | 121 |
| 265 | 20231116 | 151900 | 1316671770 | 9470 | 9440 | 9470 | 9440 | 1198 |
| 266 | 20231116 | 151800 | 1305328600 | 9440 | 9450 | 9450 | 9440 | 8 |
| 267 | 20231116 | 151700 | 1305253070 | 9450 | 9450 | 9450 | 9450 | 51 |
| 268 | 20231116 | 151600 | 1304771120 | 9450 | 9450 | 9450 | 9450 | 5 |
| 269 | 20231116 | 151500 | 1304723870 | 9450 | 9440 | 9450 | 9440 | 18 |
| 270 | 20231116 | 151400 | 1304553850 | 9440 | 9440 | 9440 | 9440 | 28 |
| 271 | 20231116 | 151300 | 1304289530 | 9440 | 9440 | 9440 | 9430 | 94 |
| 272 | 20231116 | 151200 | 1303402240 | 9440 | 9440 | 9440 | 9440 | 315 |
| 273 | 20231116 | 151100 | 1300428640 | 9440 | 9440 | 9440 | 9440 | 3 |
| 274 | 20231116 | 151000 | 1300400320 | 9420 | 9420 | 9420 | 9420 | 2 |
| 275 | 20231116 | 150900 | 1300381480 | 9440 | 9440 | 9440 | 9440 | 310 |
| 276 | 20231116 | 150800 | 1297455080 | 9420 | 9430 | 9440 | 9420 | 243 |
| 277 | 20231116 | 150700 | 1295161860 | 9420 | 9430 | 9430 | 9420 | 1309 |
| 278 | 20231116 | 150600 | 1282830980 | 9430 | 9430 | 9430 | 9430 | 73 |
| 279 | 20231116 | 150500 | 1282142590 | 9420 | 9420 | 9420 | 9420 | 141 |
| 280 | 20231116 | 150400 | 1280814370 | 9430 | 9430 | 9430 | 9430 | 679 |
| 281 | 20231116 | 150300 | 1274411400 | 9430 | 9430 | 9430 | 9430 | 63 |
| 282 | 20231116 | 150200 | 1273817310 | 9430 | 9430 | 9430 | 9430 | 147 |
| 283 | 20231116 | 150100 | 1272431100 | 9430 | 9430 | 9440 | 9430 | 104 |
| 284 | 20231116 | 150000 | 1271450360 | 9430 | 9430 | 9440 | 9430 | 177 |
| 285 | 20231116 | 145900 | 1269781230 | 9430 | 9430 | 9430 | 9430 | 39 |
| 286 | 20231116 | 145800 | 1269413460 | 9430 | 9430 | 9430 | 9430 | 135 |
| 287 | 20231116 | 145700 | 1268140410 | 9430 | 9430 | 9430 | 9430 | 30 |
| 288 | 20231116 | 145600 | 1267857510 | 9430 | 9430 | 9430 | 9430 | 3 |
| 289 | 20231116 | 145500 | 1267829220 | 9430 | 9430 | 9430 | 9430 | 202 |
| 290 | 20231116 | 145400 | 1265924360 | 9440 | 9440 | 9440 | 9440 | 20 |
| 291 | 20231116 | 145300 | 1265735560 | 9440 | 9440 | 9440 | 9440 | 500 |
| 292 | 20231116 | 145200 | 1261015560 | 9430 | 9440 | 9440 | 9430 | 17 |
| 293 | 20231116 | 145100 | 1260855150 | 9430 | 9430 | 9430 | 9410 | 2884 |
| 294 | 20231116 | 145000 | 1233707230 | 9430 | 9440 | 9440 | 9430 | 44 |
| 295 | 20231116 | 144900 | 1233292300 | 9440 | 9440 | 9440 | 9430 | 117 |
| 296 | 20231116 | 144800 | 1232188820 | 9440 | 9430 | 9440 | 9430 | 1022 |
| 297 | 20231116 | 144700 | 1222546530 | 9430 | 9430 | 9430 | 9430 | 244 |
| 298 | 20231116 | 144600 | 1220245610 | 9420 | 9410 | 9430 | 9410 | 26 |
| 299 | 20231116 | 144500 | 1220000720 | 9410 | 9410 | 9410 | 9410 | 2 |
| 300 | 20231116 | 144400 | 1219981900 | 9400 | 9410 | 9410 | 9400 | 300 |
| 301 | 20231116 | 144300 | 1217161450 | 9400 | 9400 | 9400 | 9400 | 0 |
| 302 | 20231116 | 144200 | 1217161450 | 9400 | 9400 | 9400 | 9400 | 0 |
| 303 | 20231116 | 144100 | 1217161450 | 9400 | 9420 | 9420 | 9400 | 276 |
| 304 | 20231116 | 144000 | 1214562400 | 9420 | 9420 | 9420 | 9400 | 287 |
| 305 | 20231116 | 143900 | 1211859400 | 9420 | 9410 | 9420 | 9400 | 231 |
| 306 | 20231116 | 143800 | 1209685850 | 9410 | 9420 | 9420 | 9410 | 184 |
| 307 | 20231116 | 143700 | 1207954370 | 9410 | 9430 | 9430 | 9410 | 219 |
| 308 | 20231116 | 143600 | 1205890390 | 9430 | 9430 | 9440 | 9430 | 380 |
| 309 | 20231116 | 143500 | 1202306490 | 9430 | 9410 | 9450 | 9410 | 476 |
| 310 | 20231116 | 143400 | 1197817470 | 9410 | 9470 | 9470 | 9390 | 10156 |
| 311 | 20231116 | 143300 | 1102105450 | 9470 | 9470 | 9470 | 9470 | 34 |
| 312 | 20231116 | 143200 | 1101783470 | 9470 | 9480 | 9480 | 9470 | 102 |
| 313 | 20231116 | 143100 | 1100817410 | 9470 | 9480 | 9480 | 9470 | 218 |
| 314 | 20231116 | 143000 | 1098751610 | 9480 | 9480 | 9480 | 9470 | 244 |
| 315 | 20231116 | 142900 | 1096439410 | 9480 | 9470 | 9480 | 9470 | 163 |
| 316 | 20231116 | 142800 | 1094894660 | 9470 | 9480 | 9480 | 9470 | 396 |
| 317 | 20231116 | 142700 | 1091140610 | 9480 | 9480 | 9480 | 9480 | 22 |
| 318 | 20231116 | 142600 | 1090932050 | 9480 | 9480 | 9480 | 9470 | 151 |
| 319 | 20231116 | 142500 | 1089500880 | 9480 | 9480 | 9480 | 9480 | 23 |
| 320 | 20231116 | 142400 | 1089282840 | 9480 | 9480 | 9480 | 9480 | 0 |
| 321 | 20231116 | 142300 | 1089282840 | 9480 | 9480 | 9480 | 9480 | 0 |
| 322 | 20231116 | 142200 | 1089282840 | 9480 | 9480 | 9480 | 9480 | 63 |
| 323 | 20231116 | 142100 | 1088685600 | 9480 | 9480 | 9500 | 9480 | 537 |
| 324 | 20231116 | 142000 | 1083587990 | 9480 | 9480 | 9480 | 9470 | 103 |
| 325 | 20231116 | 141900 | 1082611570 | 9470 | 9470 | 9470 | 9470 | 9 |
| 326 | 20231116 | 141800 | 1082526340 | 9490 | 9480 | 9490 | 9480 | 12 |
| 327 | 20231116 | 141700 | 1082412480 | 9480 | 9470 | 9480 | 9470 | 51 |
| 328 | 20231116 | 141600 | 1081929010 | 9490 | 9490 | 9490 | 9480 | 467 |
| 329 | 20231116 | 141500 | 1077497190 | 9490 | 9490 | 9490 | 9490 | 152 |
| 330 | 20231116 | 141400 | 1076054710 | 9490 | 9480 | 9490 | 9480 | 33 |
| 331 | 20231116 | 141300 | 1075741640 | 9480 | 9480 | 9480 | 9480 | 19 |
| 332 | 20231116 | 141200 | 1075561520 | 9480 | 9480 | 9480 | 9480 | 13 |
| 333 | 20231116 | 141100 | 1075438280 | 9480 | 9480 | 9480 | 9480 | 0 |
| 334 | 20231116 | 141000 | 1075438280 | 9480 | 9470 | 9480 | 9470 | 414 |
| 335 | 20231116 | 140900 | 1071513570 | 9470 | 9470 | 9470 | 9470 | 90 |
| 336 | 20231116 | 140800 | 1070661270 | 9470 | 9470 | 9470 | 9470 | 110 |
| 337 | 20231116 | 140700 | 1069619570 | 9460 | 9460 | 9460 | 9460 | 0 |
| 338 | 20231116 | 140600 | 1069619570 | 9460 | 9460 | 9460 | 9460 | 500 |
| 339 | 20231116 | 140500 | 1064889570 | 9470 | 9470 | 9470 | 9470 | 5 |
| 340 | 20231116 | 140400 | 1064842220 | 9460 | 9460 | 9460 | 9460 | 0 |
| 341 | 20231116 | 140300 | 1064842220 | 9460 | 9460 | 9460 | 9460 | 17 |
| 342 | 20231116 | 140200 | 1064681400 | 9460 | 9460 | 9460 | 9460 | 0 |
| 343 | 20231116 | 140100 | 1064681400 | 9460 | 9460 | 9460 | 9460 | 0 |
| 344 | 20231116 | 140000 | 1064681400 | 9460 | 9460 | 9460 | 9460 | 0 |
| 345 | 20231116 | 135900 | 1064681400 | 9460 | 9460 | 9460 | 9460 | 81 |
| 346 | 20231116 | 135800 | 1063915140 | 9460 | 9450 | 9460 | 9450 | 103 |
| 347 | 20231116 | 135700 | 1062941260 | 9450 | 9450 | 9450 | 9450 | 29 |
| 348 | 20231116 | 135600 | 1062667210 | 9450 | 9460 | 9460 | 9450 | 783 |
| 349 | 20231116 | 135500 | 1055261270 | 9460 | 9450 | 9460 | 9450 | 11 |
| 350 | 20231116 | 135400 | 1055157220 | 9450 | 9450 | 9450 | 9450 | 0 |
| 351 | 20231116 | 135300 | 1055157220 | 9450 | 9450 | 9450 | 9450 | 0 |
| 352 | 20231116 | 135200 | 1055157220 | 9450 | 9450 | 9460 | 9450 | 32 |
| 353 | 20231116 | 135100 | 1054854640 | 9460 | 9450 | 9460 | 9450 | 46 |
| 354 | 20231116 | 135000 | 1054419500 | 9460 | 9420 | 9460 | 9420 | 61 |
| 355 | 20231116 | 134900 | 1053843940 | 9430 | 9430 | 9430 | 9430 | 10 |
| 356 | 20231116 | 134800 | 1053749640 | 9420 | 9430 | 9430 | 9420 | 91 |
| 357 | 20231116 | 134700 | 1052892310 | 9430 | 9440 | 9440 | 9430 | 724 |
| 358 | 20231116 | 134600 | 1046062810 | 9460 | 9460 | 9460 | 9460 | 0 |
| 359 | 20231116 | 134500 | 1046062810 | 9460 | 9440 | 9460 | 9440 | 92 |
| 360 | 20231116 | 134400 | 1045194310 | 9450 | 9450 | 9450 | 9450 | 16 |
| 361 | 20231116 | 134300 | 1045043110 | 9460 | 9460 | 9460 | 9460 | 0 |
| 362 | 20231116 | 134200 | 1045043110 | 9460 | 9460 | 9460 | 9460 | 200 |
| 363 | 20231116 | 134100 | 1043151110 | 9450 | 9450 | 9450 | 9450 | 52 |
| 364 | 20231116 | 134000 | 1042659710 | 9460 | 9460 | 9460 | 9460 | 0 |
| 365 | 20231116 | 133900 | 1042659710 | 9460 | 9460 | 9460 | 9450 | 434 |
| 366 | 20231116 | 133800 | 1038558070 | 9470 | 9470 | 9470 | 9470 | 50 |
| 367 | 20231116 | 133700 | 1038084570 | 9480 | 9480 | 9480 | 9480 | 211 |
| 368 | 20231116 | 133600 | 1036084290 | 9480 | 9460 | 9480 | 9460 | 473 |
| 369 | 20231116 | 133500 | 1031604770 | 9460 | 9450 | 9460 | 9450 | 715 |
| 370 | 20231116 | 133400 | 1024846490 | 9450 | 9440 | 9450 | 9440 | 23 |
| 371 | 20231116 | 133300 | 1024629340 | 9440 | 9450 | 9450 | 9440 | 216 |
| 372 | 20231116 | 133200 | 1022588250 | 9450 | 9450 | 9450 | 9450 | 0 |
| 373 | 20231116 | 133100 | 1022588250 | 9450 | 9450 | 9450 | 9450 | 7 |
| 374 | 20231116 | 133000 | 1022522100 | 9450 | 9450 | 9450 | 9450 | 214 |
| 375 | 20231116 | 132900 | 1020499800 | 9450 | 9450 | 9450 | 9450 | 0 |
| 376 | 20231116 | 132800 | 1020499800 | 9450 | 9450 | 9450 | 9450 | 0 |
| 377 | 20231116 | 132700 | 1020499800 | 9450 | 9450 | 9450 | 9450 | 0 |
| 378 | 20231116 | 132600 | 1020499800 | 9450 | 9450 | 9450 | 9450 | 0 |
| 379 | 20231116 | 132500 | 1020499800 | 9450 | 9450 | 9450 | 9450 | 0 |
| 380 | 20231116 | 132400 | 1020499800 | 9450 | 9450 | 9450 | 9450 | 2 |
| 381 | 20231116 | 132300 | 1020480900 | 9460 | 9460 | 9460 | 9460 | 51 |
| 382 | 20231116 | 132200 | 1019998440 | 9460 | 9460 | 9460 | 9460 | 10 |
| 383 | 20231116 | 132100 | 1019903840 | 9460 | 9460 | 9460 | 9460 | 10 |
| 384 | 20231116 | 132000 | 1019809240 | 9440 | 9440 | 9440 | 9440 | 1170 |
| 385 | 20231116 | 131900 | 1008764440 | 9430 | 9440 | 9440 | 9430 | 29 |
| 386 | 20231116 | 131800 | 1008490870 | 9440 | 9430 | 9440 | 9430 | 16 |
| 387 | 20231116 | 131700 | 1008339980 | 9440 | 9440 | 9440 | 9440 | 2 |
| 388 | 20231116 | 131600 | 1008321100 | 9440 | 9430 | 9440 | 9430 | 147 |
| 389 | 20231116 | 131500 | 1006933490 | 9430 | 9430 | 9430 | 9430 | 0 |
| 390 | 20231116 | 131400 | 1006933490 | 9430 | 9430 | 9430 | 9430 | 0 |
| 391 | 20231116 | 131300 | 1006933490 | 9430 | 9430 | 9430 | 9430 | 0 |
| 392 | 20231116 | 131200 | 1006933490 | 9430 | 9430 | 9430 | 9430 | 50 |
| 393 | 20231116 | 131100 | 1006461990 | 9440 | 9440 | 9440 | 9440 | 10 |
| 394 | 20231116 | 131000 | 1006367590 | 9440 | 9440 | 9440 | 9440 | 0 |
| 395 | 20231116 | 130900 | 1006367590 | 9440 | 9440 | 9440 | 9440 | 300 |
| 396 | 20231116 | 130800 | 1003535590 | 9430 | 9430 | 9430 | 9430 | 2 |
| 397 | 20231116 | 130700 | 1003516730 | 9430 | 9430 | 9430 | 9430 | 0 |
| 398 | 20231116 | 130600 | 1003516730 | 9430 | 9430 | 9430 | 9430 | 0 |
| 399 | 20231116 | 130500 | 1003516730 | 9430 | 9430 | 9430 | 9430 | 35 |
| 400 | 20231116 | 130400 | 1003186680 | 9430 | 9430 | 9430 | 9430 | 32 |
| 401 | 20231116 | 130300 | 1002884920 | 9400 | 9440 | 9440 | 9400 | 645 |
| 402 | 20231116 | 130200 | 996812680 | 9430 | 9430 | 9430 | 9430 | 0 |
| 403 | 20231116 | 130100 | 996812680 | 9430 | 9440 | 9440 | 9430 | 218 |
| 404 | 20231116 | 130000 | 994756880 | 9470 | 9470 | 9470 | 9470 | 1 |
| 405 | 20231116 | 125900 | 994747410 | 9430 | 9430 | 9430 | 9430 | 0 |
| 406 | 20231116 | 125800 | 994747410 | 9430 | 9450 | 9480 | 9430 | 348 |
| 407 | 20231116 | 125700 | 991457250 | 9450 | 9410 | 9450 | 9410 | 15 |
| 408 | 20231116 | 125600 | 991315920 | 9450 | 9460 | 9460 | 9450 | 10 |
| 409 | 20231116 | 125500 | 991221370 | 9460 | 9440 | 9480 | 9440 | 508 |
| 410 | 20231116 | 125400 | 986417270 | 9400 | 9450 | 9450 | 9400 | 476 |
| 411 | 20231116 | 125300 | 981939320 | 9420 | 9440 | 9450 | 9420 | 298 |
| 412 | 20231116 | 125200 | 979126600 | 9390 | 9440 | 9440 | 9390 | 478 |
| 413 | 20231116 | 125100 | 974636190 | 9450 | 9420 | 9450 | 9400 | 563 |
| 414 | 20231116 | 125000 | 969333750 | 9460 | 9470 | 9470 | 9460 | 156 |
| 415 | 20231116 | 124900 | 967857980 | 9500 | 9440 | 9500 | 9400 | 1527 |
| 416 | 20231116 | 124800 | 953418650 | 9440 | 9430 | 9440 | 9400 | 523 |
| 417 | 20231116 | 124700 | 948493620 | 9440 | 9460 | 9460 | 9440 | 17 |
| 418 | 20231116 | 124600 | 948332940 | 9480 | 9410 | 9480 | 9400 | 1005 |
| 419 | 20231116 | 124500 | 938849450 | 9460 | 9420 | 9460 | 9410 | 1001 |
| 420 | 20231116 | 124400 | 929407840 | 9430 | 9440 | 9460 | 9410 | 807 |
| 421 | 20231116 | 124300 | 921797550 | 9430 | 9440 | 9440 | 9430 | 28 |
| 422 | 20231116 | 124200 | 921533430 | 9430 | 9460 | 9460 | 9430 | 9 |
| 423 | 20231116 | 124100 | 921448460 | 9470 | 9420 | 9470 | 9410 | 5142 |
| 424 | 20231116 | 124000 | 872950160 | 9460 | 9450 | 9460 | 9420 | 600 |
| 425 | 20231116 | 123900 | 867287720 | 9450 | 9430 | 9450 | 9420 | 561 |
| 426 | 20231116 | 123800 | 861996900 | 9430 | 9430 | 9430 | 9430 | 50 |
| 427 | 20231116 | 123700 | 861525400 | 9430 | 9440 | 9440 | 9430 | 15 |
| 428 | 20231116 | 123600 | 861383910 | 9420 | 9420 | 9440 | 9420 | 696 |
| 429 | 20231116 | 123500 | 854826500 | 9420 | 9420 | 9420 | 9420 | 12 |
| 430 | 20231116 | 123400 | 854713460 | 9420 | 9400 | 9420 | 9400 | 295 |
| 431 | 20231116 | 123300 | 851938340 | 9410 | 9420 | 9420 | 9400 | 44 |
| 432 | 20231116 | 123200 | 851523890 | 9440 | 9440 | 9440 | 9440 | 0 |
| 433 | 20231116 | 123100 | 851523890 | 9440 | 9400 | 9440 | 9400 | 1597 |
| 434 | 20231116 | 123000 | 836471060 | 9390 | 9410 | 9410 | 9390 | 2750 |
| 435 | 20231116 | 122900 | 810632210 | 9410 | 9410 | 9410 | 9410 | 15 |
| 436 | 20231116 | 122800 | 810491060 | 9410 | 9410 | 9410 | 9400 | 315 |
| 437 | 20231116 | 122700 | 807527210 | 9410 | 9410 | 9410 | 9410 | 204 |
| 438 | 20231116 | 122600 | 805607570 | 9410 | 9430 | 9430 | 9410 | 1096 |
| 439 | 20231116 | 122500 | 795293270 | 9430 | 9420 | 9430 | 9420 | 102 |
| 440 | 20231116 | 122400 | 794332410 | 9420 | 9400 | 9420 | 9400 | 230 |
| 441 | 20231116 | 122300 | 792168510 | 9400 | 9410 | 9430 | 9400 | 768 |
| 442 | 20231116 | 122200 | 784948860 | 9420 | 9410 | 9420 | 9400 | 199 |
| 443 | 20231116 | 122100 | 783077640 | 9410 | 9410 | 9410 | 9410 | 185 |
| 444 | 20231116 | 122000 | 781336790 | 9430 | 9450 | 9450 | 9400 | 6378 |
| 445 | 20231116 | 121900 | 721218640 | 9430 | 9440 | 9450 | 9430 | 472 |
| 446 | 20231116 | 121800 | 716767320 | 9440 | 9440 | 9440 | 9430 | 162 |
| 447 | 20231116 | 121700 | 715239540 | 9430 | 9460 | 9460 | 9430 | 304 |
| 448 | 20231116 | 121600 | 712368250 | 9440 | 9440 | 9440 | 9440 | 16 |
| 449 | 20231116 | 121500 | 712217210 | 9440 | 9440 | 9440 | 9440 | 0 |
| 450 | 20231116 | 121400 | 712217210 | 9440 | 9440 | 9440 | 9440 | 1 |
| 451 | 20231116 | 121300 | 712207770 | 9460 | 9460 | 9460 | 9460 | 16 |
| 452 | 20231116 | 121200 | 712056410 | 9440 | 9440 | 9440 | 9440 | 50 |
| 453 | 20231116 | 121100 | 711584410 | 9440 | 9440 | 9440 | 9440 | 0 |
| 454 | 20231116 | 121000 | 711584410 | 9440 | 9440 | 9440 | 9440 | 109 |
| 455 | 20231116 | 120900 | 710555450 | 9430 | 9430 | 9430 | 9430 | 0 |
| 456 | 20231116 | 120800 | 710555450 | 9430 | 9430 | 9430 | 9430 | 104 |
| 457 | 20231116 | 120700 | 709574730 | 9430 | 9430 | 9430 | 9430 | 0 |
| 458 | 20231116 | 120600 | 709574730 | 9430 | 9460 | 9470 | 9430 | 455 |
| 459 | 20231116 | 120500 | 705277880 | 9470 | 9470 | 9470 | 9460 | 1659 |
| 460 | 20231116 | 120400 | 689567460 | 9460 | 9460 | 9460 | 9460 | 129 |
| 461 | 20231116 | 120300 | 688347120 | 9460 | 9460 | 9460 | 9460 | 5 |
| 462 | 20231116 | 120200 | 688299820 | 9440 | 9440 | 9440 | 9430 | 22 |
| 463 | 20231116 | 120100 | 688092150 | 9440 | 9430 | 9440 | 9420 | 581 |
| 464 | 20231116 | 120000 | 682613250 | 9430 | 9440 | 9440 | 9430 | 62 |
| 465 | 20231116 | 115900 | 682028340 | 9420 | 9440 | 9460 | 9420 | 1525 |
| 466 | 20231116 | 115800 | 667648280 | 9450 | 9450 | 9450 | 9450 | 105 |
| 467 | 20231116 | 115700 | 666656030 | 9440 | 9450 | 9450 | 9440 | 350 |
| 468 | 20231116 | 115600 | 663350370 | 9450 | 9450 | 9450 | 9450 | 0 |
| 469 | 20231116 | 115500 | 663350370 | 9450 | 9450 | 9450 | 9450 | 0 |
| 470 | 20231116 | 115400 | 663350370 | 9450 | 9450 | 9450 | 9450 | 21 |
| 471 | 20231116 | 115300 | 663151920 | 9450 | 9450 | 9450 | 9450 | 100 |
| 472 | 20231116 | 115200 | 662206920 | 9470 | 9470 | 9470 | 9470 | 0 |
| 473 | 20231116 | 115100 | 662206920 | 9470 | 9470 | 9480 | 9470 | 11 |
| 474 | 20231116 | 115000 | 662102690 | 9480 | 9480 | 9480 | 9480 | 5 |
| 475 | 20231116 | 114900 | 662055290 | 9480 | 9480 | 9480 | 9480 | 122 |
| 476 | 20231116 | 114800 | 660898730 | 9480 | 9480 | 9480 | 9480 | 10 |
| 477 | 20231116 | 114700 | 660803930 | 9480 | 9480 | 9480 | 9480 | 0 |
| 478 | 20231116 | 114600 | 660803930 | 9480 | 9470 | 9480 | 9450 | 1033 |
| 479 | 20231116 | 114500 | 651026410 | 9470 | 9470 | 9470 | 9470 | 5 |
| 480 | 20231116 | 114400 | 650979060 | 9470 | 9470 | 9470 | 9470 | 23 |
| 481 | 20231116 | 114300 | 650761250 | 9450 | 9450 | 9450 | 9450 | 0 |
| 482 | 20231116 | 114200 | 650761250 | 9450 | 9440 | 9450 | 9430 | 1116 |
| 483 | 20231116 | 114100 | 640217260 | 9450 | 9450 | 9450 | 9450 | 20 |
| 484 | 20231116 | 114000 | 640028260 | 9450 | 9490 | 9490 | 9400 | 9158 |
| 485 | 20231116 | 113900 | 553754110 | 9490 | 9510 | 9510 | 9490 | 486 |
| 486 | 20231116 | 113800 | 549137200 | 9510 | 9510 | 9510 | 9510 | 0 |
| 487 | 20231116 | 113700 | 549137200 | 9510 | 9510 | 9510 | 9510 | 270 |
| 488 | 20231116 | 113600 | 546569500 | 9510 | 9510 | 9510 | 9510 | 0 |
| 489 | 20231116 | 113500 | 546569500 | 9510 | 9510 | 9510 | 9510 | 0 |
| 490 | 20231116 | 113400 | 546569500 | 9510 | 9510 | 9520 | 9510 | 188 |
| 491 | 20231116 | 113300 | 544781540 | 9550 | 9550 | 9550 | 9550 | 18 |
| 492 | 20231116 | 113200 | 544609640 | 9510 | 9510 | 9510 | 9510 | 0 |
| 493 | 20231116 | 113100 | 544609640 | 9510 | 9510 | 9510 | 9510 | 0 |
| 494 | 20231116 | 113000 | 544609640 | 9510 | 9500 | 9510 | 9500 | 2 |
| 495 | 20231116 | 112900 | 544590630 | 9660 | 9560 | 9660 | 9560 | 600 |
| 496 | 20231116 | 112800 | 538823740 | 9560 | 9510 | 9560 | 9510 | 340 |
| 497 | 20231116 | 112700 | 535584750 | 9510 | 9510 | 9510 | 9510 | 40 |
| 498 | 20231116 | 112600 | 535204350 | 9510 | 9480 | 9510 | 9480 | 8 |
| 499 | 20231116 | 112500 | 535128480 | 9480 | 9510 | 9520 | 9480 | 319 |
| 500 | 20231116 | 112400 | 532098000 | 9490 | 9510 | 9510 | 9490 | 42 |
| 501 | 20231116 | 112300 | 531698720 | 9510 | 9500 | 9510 | 9500 | 38 |
| 502 | 20231116 | 112200 | 531337710 | 9510 | 9510 | 9510 | 9500 | 196 |
| 503 | 20231116 | 112100 | 529473770 | 9510 | 9500 | 9510 | 9500 | 16 |
| 504 | 20231116 | 112000 | 529321760 | 9490 | 9490 | 9490 | 9490 | 82 |
| 505 | 20231116 | 111900 | 528543580 | 9490 | 9490 | 9490 | 9490 | 50 |
| 506 | 20231116 | 111800 | 528069080 | 9500 | 9500 | 9500 | 9500 | 0 |
| 507 | 20231116 | 111700 | 528069080 | 9500 | 9500 | 9500 | 9500 | 0 |
| 508 | 20231116 | 111600 | 528069080 | 9500 | 9500 | 9500 | 9500 | 101 |
| 509 | 20231116 | 111500 | 527109580 | 9500 | 9460 | 9500 | 9460 | 1500 |
| 510 | 20231116 | 111400 | 512864980 | 9450 | 9450 | 9450 | 9450 | 56 |
| 511 | 20231116 | 111300 | 512335780 | 9450 | 9440 | 9450 | 9440 | 70 |
| 512 | 20231116 | 111200 | 511674310 | 9440 | 9450 | 9450 | 9440 | 102 |
| 513 | 20231116 | 111100 | 510710430 | 9450 | 9430 | 9450 | 9430 | 230 |
| 514 | 20231116 | 111000 | 508541510 | 9430 | 9430 | 9440 | 9430 | 1544 |
| 515 | 20231116 | 110900 | 493981270 | 9440 | 9430 | 9440 | 9430 | 31 |
| 516 | 20231116 | 110800 | 493688640 | 9430 | 9460 | 9460 | 9430 | 1510 |
| 517 | 20231116 | 110700 | 479431420 | 9460 | 9460 | 9460 | 9460 | 2 |
| 518 | 20231116 | 110600 | 479412500 | 9460 | 9450 | 9470 | 9450 | 341 |
| 519 | 20231116 | 110500 | 476188670 | 9460 | 9460 | 9460 | 9460 | 27 |
| 520 | 20231116 | 110400 | 475933250 | 9460 | 9460 | 9460 | 9460 | 54 |
| 521 | 20231116 | 110300 | 475422410 | 9460 | 9450 | 9460 | 9450 | 79 |
| 522 | 20231116 | 110200 | 474675770 | 9440 | 9440 | 9440 | 9440 | 34 |
| 523 | 20231116 | 110100 | 474354810 | 9440 | 9450 | 9450 | 9440 | 316 |
| 524 | 20231116 | 110000 | 471368860 | 9450 | 9470 | 9480 | 9450 | 272 |
| 525 | 20231116 | 105900 | 468796270 | 9470 | 9460 | 9470 | 9460 | 146 |
| 526 | 20231116 | 105800 | 467414910 | 9460 | 9450 | 9460 | 9450 | 276 |
| 527 | 20231116 | 105700 | 464805910 | 9450 | 9450 | 9450 | 9450 | 17 |
| 528 | 20231116 | 105600 | 464645260 | 9450 | 9450 | 9450 | 9450 | 7 |
| 529 | 20231116 | 105500 | 464579110 | 9440 | 9440 | 9440 | 9440 | 127 |
| 530 | 20231116 | 105400 | 463380230 | 9440 | 9460 | 9460 | 9440 | 1575 |
| 531 | 20231116 | 105300 | 448498610 | 9470 | 9470 | 9470 | 9470 | 207 |
| 532 | 20231116 | 105200 | 446538320 | 9450 | 9480 | 9480 | 9450 | 1223 |
| 533 | 20231116 | 105100 | 434977240 | 9480 | 9500 | 9500 | 9450 | 1355 |
| 534 | 20231116 | 105000 | 422134680 | 9500 | 9500 | 9500 | 9500 | 10 |
| 535 | 20231116 | 104900 | 422039680 | 9510 | 9510 | 9510 | 9510 | 15 |
| 536 | 20231116 | 104800 | 421897030 | 9500 | 9530 | 9530 | 9500 | 168 |
| 537 | 20231116 | 104700 | 420298030 | 9500 | 9500 | 9510 | 9490 | 1603 |
| 538 | 20231116 | 104600 | 405071120 | 9510 | 9510 | 9510 | 9510 | 20 |
| 539 | 20231116 | 104500 | 404880920 | 9540 | 9540 | 9540 | 9540 | 54 |
| 540 | 20231116 | 104400 | 404365760 | 9500 | 9500 | 9500 | 9500 | 0 |
| 541 | 20231116 | 104300 | 404365760 | 9500 | 9490 | 9500 | 9490 | 1571 |
| 542 | 20231116 | 104200 | 389442710 | 9490 | 9470 | 9490 | 9460 | 558 |
| 543 | 20231116 | 104100 | 384162960 | 9490 | 9480 | 9490 | 9480 | 130 |
| 544 | 20231116 | 104000 | 382929490 | 9480 | 9450 | 9490 | 9450 | 1039 |
| 545 | 20231116 | 103900 | 373083200 | 9450 | 9460 | 9460 | 9430 | 938 |
| 546 | 20231116 | 103800 | 364214040 | 9460 | 9520 | 9520 | 9440 | 5133 |
| 547 | 20231116 | 103700 | 315526290 | 9530 | 9540 | 9540 | 9520 | 550 |
| 548 | 20231116 | 103600 | 310286690 | 9520 | 9530 | 9530 | 9520 | 672 |
| 549 | 20231116 | 103500 | 303885460 | 9530 | 9540 | 9540 | 9530 | 494 |
| 550 | 20231116 | 103400 | 299174340 | 9560 | 9530 | 9560 | 9530 | 24 |
| 551 | 20231116 | 103300 | 298945200 | 9530 | 9540 | 9540 | 9530 | 1067 |
| 552 | 20231116 | 103200 | 288771010 | 9540 | 9550 | 9550 | 9520 | 1108 |
| 553 | 20231116 | 103100 | 278202890 | 9550 | 9590 | 9590 | 9550 | 1973 |
| 554 | 20231116 | 103000 | 259327150 | 9590 | 9610 | 9610 | 9590 | 1121 |
| 555 | 20231116 | 102900 | 248561330 | 9610 | 9630 | 9630 | 9610 | 10 |
| 556 | 20231116 | 102800 | 248465170 | 9630 | 9630 | 9630 | 9630 | 2 |
| 557 | 20231116 | 102700 | 248445910 | 9610 | 9610 | 9610 | 9610 | 7 |
| 558 | 20231116 | 102600 | 248378640 | 9620 | 9650 | 9650 | 9620 | 398 |
| 559 | 20231116 | 102500 | 244544270 | 9650 | 9650 | 9650 | 9650 | 5 |
| 560 | 20231116 | 102400 | 244496020 | 9650 | 9660 | 9660 | 9630 | 10 |
| 561 | 20231116 | 102300 | 244399640 | 9630 | 9670 | 9670 | 9630 | 518 |
| 562 | 20231116 | 102200 | 239406880 | 9670 | 9640 | 9670 | 9640 | 45 |
| 563 | 20231116 | 102100 | 238973020 | 9670 | 9670 | 9670 | 9640 | 414 |
| 564 | 20231116 | 102000 | 234981940 | 9650 | 9650 | 9650 | 9650 | 33 |
| 565 | 20231116 | 101900 | 234663490 | 9710 | 9660 | 9710 | 9660 | 579 |
| 566 | 20231116 | 101800 | 229069950 | 9670 | 9640 | 9670 | 9640 | 624 |
| 567 | 20231116 | 101700 | 223041980 | 9630 | 9610 | 9630 | 9610 | 23 |
| 568 | 20231116 | 101600 | 222820690 | 9600 | 9630 | 9630 | 9600 | 165 |
| 569 | 20231116 | 101500 | 221234230 | 9600 | 9610 | 9610 | 9600 | 10 |
| 570 | 20231116 | 101400 | 221138220 | 9570 | 9580 | 9580 | 9570 | 5000 |
| 571 | 20231116 | 101300 | 173287710 | 9580 | 9570 | 9640 | 9570 | 1155 |
| 572 | 20231116 | 101200 | 162231210 | 9570 | 9570 | 9570 | 9570 | 65 |
| 573 | 20231116 | 101100 | 161609160 | 9600 | 9620 | 9620 | 9600 | 859 |
| 574 | 20231116 | 101000 | 153358420 | 9620 | 9720 | 9720 | 9620 | 486 |
| 575 | 20231116 | 100900 | 148663780 | 9720 | 9670 | 9720 | 9670 | 1247 |
| 576 | 20231116 | 100800 | 136584010 | 9670 | 9720 | 9730 | 9670 | 1251 |
| 577 | 20231116 | 100700 | 124436650 | 9730 | 9700 | 9740 | 9660 | 1859 |
| 578 | 20231116 | 100600 | 106421670 | 9690 | 9620 | 9690 | 9620 | 1649 |
| 579 | 20231116 | 100500 | 90498910 | 9570 | 9570 | 9630 | 9560 | 5241 |
| 580 | 20231116 | 100400 | 40392870 | 9560 | 9590 | 9640 | 9560 | 936 |
| 581 | 20231116 | 100300 | 31416370 | 9580 | 9600 | 9600 | 9580 | 881 |
| 582 | 20231116 | 100200 | 22959430 | 9600 | 9630 | 9630 | 9600 | 350 |
| 583 | 20231116 | 100100 | 19596280 | 9660 | 9610 | 9660 | 9600 | 1670 |
| 584 | 20231116 | 100000 | 3536480 | 9610 | 9610 | 9610 | 9610 | 368 |