31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 1826 |
| 3 | 20231116 | 193900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20231116 | 193800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20231116 | 193700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20231116 | 193600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20231116 | 193500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20231116 | 193400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20231116 | 193300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20231116 | 193200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20231116 | 193100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20231116 | 193000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20231116 | 192900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20231116 | 192800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20231116 | 192700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20231116 | 192600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20231116 | 192500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20231116 | 192400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20231116 | 192300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20231116 | 192200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20231116 | 192100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20231116 | 192000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20231116 | 191900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20231116 | 191800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20231116 | 191700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20231116 | 191600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20231116 | 191500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20231116 | 191400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20231116 | 191300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20231116 | 191200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20231116 | 191100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20231116 | 191000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 1826 |
| 33 | 20231116 | 190900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20231116 | 190800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20231116 | 190700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20231116 | 190600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20231116 | 190500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20231116 | 190400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20231116 | 190300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20231116 | 190200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20231116 | 190100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20231116 | 190000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20231116 | 185900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20231116 | 185800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20231116 | 185700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20231116 | 185600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20231116 | 185500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20231116 | 185400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20231116 | 185300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20231116 | 185200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20231116 | 185100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20231116 | 185000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20231116 | 184900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20231116 | 184800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20231116 | 184700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20231116 | 184600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20231116 | 184500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20231116 | 184400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20231116 | 184300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20231116 | 184200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20231116 | 184100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20231116 | 184000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 1826 |
| 63 | 20231116 | 183900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20231116 | 183800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20231116 | 183700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20231116 | 183600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20231116 | 183500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20231116 | 183400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20231116 | 183300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20231116 | 183200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20231116 | 183100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20231116 | 183000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20231116 | 182900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20231116 | 182800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20231116 | 182700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20231116 | 182600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20231116 | 182500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20231116 | 182400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20231116 | 182300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20231116 | 182200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20231116 | 182100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20231116 | 182000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20231116 | 181900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20231116 | 181800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20231116 | 181700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20231116 | 181600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20231116 | 181500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20231116 | 181400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20231116 | 181300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20231116 | 181200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20231116 | 181100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20231116 | 181000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 1826 |
| 93 | 20231116 | 180900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20231116 | 180800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20231116 | 180700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20231116 | 180600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20231116 | 180500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20231116 | 180400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20231116 | 180300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20231116 | 180200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20231116 | 180100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20231116 | 180000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20231116 | 175900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20231116 | 175800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20231116 | 175700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20231116 | 175600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20231116 | 175500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20231116 | 175400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20231116 | 175300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20231116 | 175200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20231116 | 175100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20231116 | 175000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20231116 | 174900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20231116 | 174800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20231116 | 174700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20231116 | 174600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20231116 | 174500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20231116 | 174400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20231116 | 174300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20231116 | 174200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20231116 | 174100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20231116 | 174000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 1826 |
| 123 | 20231116 | 173900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20231116 | 173800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20231116 | 173700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20231116 | 173600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20231116 | 173500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20231116 | 173400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20231116 | 173300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20231116 | 173200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20231116 | 173100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20231116 | 173000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20231116 | 172900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20231116 | 172800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20231116 | 172700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20231116 | 172600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20231116 | 172500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20231116 | 172400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20231116 | 172300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20231116 | 172200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20231116 | 172100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20231116 | 172000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20231116 | 171900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20231116 | 171800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20231116 | 171700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20231116 | 171600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20231116 | 171500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20231116 | 171400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20231116 | 171300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20231116 | 171200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20231116 | 171100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20231116 | 171000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 1826 |
| 153 | 20231116 | 170900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20231116 | 170800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20231116 | 170700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20231116 | 170600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20231116 | 170500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20231116 | 170400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20231116 | 170300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20231116 | 170200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20231116 | 170100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20231116 | 170000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20231116 | 165900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20231116 | 165800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20231116 | 165700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20231116 | 165600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20231116 | 165500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20231116 | 165400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20231116 | 165300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20231116 | 165200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20231116 | 165100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20231116 | 165000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20231116 | 164900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20231116 | 164800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20231116 | 164700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20231116 | 164600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20231116 | 164500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20231116 | 164400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20231116 | 164300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20231116 | 164200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20231116 | 164100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20231116 | 164000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 1826 |
| 183 | 20231116 | 163900 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20231116 | 163800 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20231116 | 163700 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20231116 | 163600 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20231116 | 163500 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20231116 | 163400 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20231116 | 163300 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20231116 | 163200 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20231116 | 163100 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20231116 | 163000 | 1517734340 | 14550 | 14550 | 14550 | 14550 | 1826 |
| 193 | 20231116 | 162900 | 1491166040 | 14540 | 14540 | 14540 | 14540 | 0 |
| 194 | 20231116 | 162800 | 1491166040 | 14540 | 14540 | 14540 | 14540 | 0 |
| 195 | 20231116 | 162700 | 1491166040 | 14540 | 14540 | 14540 | 14540 | 0 |
| 196 | 20231116 | 162600 | 1491166040 | 14540 | 14540 | 14540 | 14540 | 0 |
| 197 | 20231116 | 162500 | 1491166040 | 14540 | 14540 | 14540 | 14540 | 0 |
| 198 | 20231116 | 162400 | 1491166040 | 14540 | 14540 | 14540 | 14540 | 0 |
| 199 | 20231116 | 162300 | 1491166040 | 14540 | 14540 | 14540 | 14540 | 0 |
| 200 | 20231116 | 162200 | 1491166040 | 14540 | 14540 | 14540 | 14540 | 0 |
| 201 | 20231116 | 162100 | 1491166040 | 14540 | 14540 | 14540 | 14540 | 0 |
| 202 | 20231116 | 162000 | 1491166040 | 14540 | 14540 | 14540 | 14540 | 0 |
| 203 | 20231116 | 161900 | 1491166040 | 14540 | 14540 | 14540 | 14530 | 335 |
| 204 | 20231116 | 161800 | 1486296140 | 14530 | 14520 | 14530 | 14520 | 929 |
| 205 | 20231116 | 161700 | 1472801450 | 14510 | 14520 | 14520 | 14510 | 472 |
| 206 | 20231116 | 161600 | 1465951240 | 14520 | 14520 | 14520 | 14520 | 57 |
| 207 | 20231116 | 161500 | 1465123600 | 14510 | 14510 | 14510 | 14510 | 230 |
| 208 | 20231116 | 161400 | 1461786300 | 14510 | 14510 | 14510 | 14510 | 68 |
| 209 | 20231116 | 161300 | 1460799620 | 14510 | 14510 | 14510 | 14510 | 0 |
| 210 | 20231116 | 161200 | 1460799620 | 14510 | 14510 | 14510 | 14510 | 242 |
| 211 | 20231116 | 161100 | 1457288200 | 14520 | 14520 | 14520 | 14520 | 250 |
| 212 | 20231116 | 161000 | 1453658200 | 14520 | 14520 | 14520 | 14520 | 116 |
| 213 | 20231116 | 160900 | 1451973880 | 14520 | 14510 | 14520 | 14510 | 165 |
| 214 | 20231116 | 160800 | 1449579680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20231116 | 160700 | 1449579680 | 14500 | 14510 | 14510 | 14500 | 2 |
| 216 | 20231116 | 160600 | 1449550670 | 14510 | 14510 | 14510 | 14510 | 43 |
| 217 | 20231116 | 160500 | 1448926740 | 14510 | 14500 | 14510 | 14500 | 143 |
| 218 | 20231116 | 160400 | 1446851890 | 14500 | 14500 | 14500 | 14500 | 13 |
| 219 | 20231116 | 160300 | 1446663390 | 14470 | 14470 | 14470 | 14470 | 0 |
| 220 | 20231116 | 160200 | 1446663390 | 14470 | 14470 | 14470 | 14470 | 15 |
| 221 | 20231116 | 160100 | 1446446340 | 14480 | 14480 | 14480 | 14480 | 73 |
| 222 | 20231116 | 160000 | 1445389300 | 14480 | 14500 | 14500 | 14480 | 372 |
| 223 | 20231116 | 155900 | 1439997440 | 14510 | 14500 | 14510 | 14500 | 200 |
| 224 | 20231116 | 155800 | 1437095590 | 14510 | 14510 | 14510 | 14510 | 5 |
| 225 | 20231116 | 155700 | 1437023040 | 14510 | 14510 | 14510 | 14510 | 200 |
| 226 | 20231116 | 155600 | 1434121040 | 14510 | 14510 | 14510 | 14510 | 114 |
| 227 | 20231116 | 155500 | 1432466900 | 14510 | 14510 | 14510 | 14510 | 81 |
| 228 | 20231116 | 155400 | 1431291590 | 14510 | 14510 | 14510 | 14510 | 11 |
| 229 | 20231116 | 155300 | 1431131980 | 14510 | 14510 | 14510 | 14510 | 14 |
| 230 | 20231116 | 155200 | 1430928840 | 14510 | 14510 | 14510 | 14510 | 33 |
| 231 | 20231116 | 155100 | 1430450010 | 14510 | 14510 | 14510 | 14510 | 0 |
| 232 | 20231116 | 155000 | 1430450010 | 14510 | 14510 | 14510 | 14510 | 14 |
| 233 | 20231116 | 154900 | 1430246870 | 14510 | 14510 | 14510 | 14510 | 7 |
| 234 | 20231116 | 154800 | 1430145300 | 14510 | 14510 | 14510 | 14510 | 31 |
| 235 | 20231116 | 154700 | 1429695490 | 14510 | 14510 | 14510 | 14510 | 0 |
| 236 | 20231116 | 154600 | 1429695490 | 14510 | 14510 | 14510 | 14510 | 105 |
| 237 | 20231116 | 154500 | 1428171940 | 14510 | 14510 | 14510 | 14510 | 51 |
| 238 | 20231116 | 154400 | 1427431930 | 14510 | 14510 | 14510 | 14510 | 0 |
| 239 | 20231116 | 154300 | 1427431930 | 14510 | 14510 | 14510 | 14510 | 35 |
| 240 | 20231116 | 154200 | 1426924080 | 14500 | 14510 | 14510 | 14500 | 23 |
| 241 | 20231116 | 154100 | 1426590450 | 14510 | 14510 | 14510 | 14510 | 11 |
| 242 | 20231116 | 154000 | 1426430840 | 14510 | 14510 | 14510 | 14510 | 5 |
| 243 | 20231116 | 153900 | 1426358290 | 14510 | 14500 | 14510 | 14500 | 711 |
| 244 | 20231116 | 153800 | 1416047160 | 14480 | 14480 | 14480 | 14480 | 10 |
| 245 | 20231116 | 153700 | 1415902360 | 14490 | 14500 | 14500 | 14490 | 16 |
| 246 | 20231116 | 153600 | 1415670500 | 14500 | 14500 | 14500 | 14500 | 1 |
| 247 | 20231116 | 153500 | 1415656000 | 14490 | 14500 | 14500 | 14490 | 13 |
| 248 | 20231116 | 153400 | 1415467530 | 14490 | 14490 | 14490 | 14490 | 124 |
| 249 | 20231116 | 153300 | 1413670770 | 14490 | 14500 | 14500 | 14490 | 30 |
| 250 | 20231116 | 153200 | 1413235980 | 14490 | 14510 | 14510 | 14490 | 1780 |
| 251 | 20231116 | 153100 | 1387435990 | 14520 | 14520 | 14520 | 14520 | 25 |
| 252 | 20231116 | 153000 | 1387072990 | 14520 | 14510 | 14520 | 14510 | 136 |
| 253 | 20231116 | 152900 | 1385099570 | 14510 | 14500 | 14510 | 14500 | 1297 |
| 254 | 20231116 | 152800 | 1366292150 | 14500 | 14500 | 14500 | 14500 | 18 |
| 255 | 20231116 | 152700 | 1366031150 | 14500 | 14500 | 14500 | 14500 | 0 |
| 256 | 20231116 | 152600 | 1366031150 | 14500 | 14490 | 14500 | 14490 | 10 |
| 257 | 20231116 | 152500 | 1365886160 | 14500 | 14500 | 14500 | 14500 | 1 |
| 258 | 20231116 | 152400 | 1365871660 | 14490 | 14490 | 14490 | 14490 | 0 |
| 259 | 20231116 | 152300 | 1365871660 | 14490 | 14490 | 14490 | 14490 | 11 |
| 260 | 20231116 | 152200 | 1365712270 | 14490 | 14490 | 14490 | 14490 | 21 |
| 261 | 20231116 | 152100 | 1365407980 | 14490 | 14490 | 14490 | 14490 | 2 |
| 262 | 20231116 | 152000 | 1365379000 | 14490 | 14490 | 14490 | 14490 | 1 |
| 263 | 20231116 | 151900 | 1365364510 | 14500 | 14480 | 14500 | 14460 | 1580 |
| 264 | 20231116 | 151800 | 1342507910 | 14480 | 14490 | 14490 | 14480 | 250 |
| 265 | 20231116 | 151700 | 1338887380 | 14480 | 14490 | 14490 | 14480 | 598 |
| 266 | 20231116 | 151600 | 1330227900 | 14490 | 14490 | 14490 | 14490 | 14 |
| 267 | 20231116 | 151500 | 1330025040 | 14490 | 14490 | 14490 | 14490 | 197 |
| 268 | 20231116 | 151400 | 1327170510 | 14500 | 14500 | 14500 | 14500 | 1 |
| 269 | 20231116 | 151300 | 1327156010 | 14500 | 14500 | 14500 | 14500 | 256 |
| 270 | 20231116 | 151200 | 1323444010 | 14500 | 14500 | 14500 | 14500 | 10 |
| 271 | 20231116 | 151100 | 1323299010 | 14510 | 14510 | 14510 | 14510 | 34 |
| 272 | 20231116 | 151000 | 1322805670 | 14500 | 14500 | 14500 | 14500 | 10 |
| 273 | 20231116 | 150900 | 1322660670 | 14500 | 14500 | 14500 | 14500 | 63 |
| 274 | 20231116 | 150800 | 1321747170 | 14500 | 14500 | 14500 | 14500 | 54 |
| 275 | 20231116 | 150700 | 1320964170 | 14480 | 14500 | 14500 | 14480 | 85 |
| 276 | 20231116 | 150600 | 1319732650 | 14480 | 14480 | 14480 | 14480 | 18 |
| 277 | 20231116 | 150500 | 1319472010 | 14480 | 14480 | 14480 | 14480 | 42 |
| 278 | 20231116 | 150400 | 1318863850 | 14500 | 14500 | 14500 | 14500 | 2 |
| 279 | 20231116 | 150300 | 1318834850 | 14500 | 14500 | 14500 | 14500 | 97 |
| 280 | 20231116 | 150200 | 1317428350 | 14500 | 14480 | 14500 | 14480 | 290 |
| 281 | 20231116 | 150100 | 1313227450 | 14480 | 14490 | 14490 | 14480 | 168 |
| 282 | 20231116 | 150000 | 1310794750 | 14480 | 14490 | 14490 | 14480 | 310 |
| 283 | 20231116 | 145900 | 1306303050 | 14500 | 14500 | 14500 | 14490 | 191 |
| 284 | 20231116 | 145800 | 1303535030 | 14500 | 14500 | 14500 | 14500 | 1 |
| 285 | 20231116 | 145700 | 1303520530 | 14500 | 14510 | 14510 | 14500 | 279 |
| 286 | 20231116 | 145600 | 1299473450 | 14510 | 14520 | 14520 | 14510 | 19 |
| 287 | 20231116 | 145500 | 1299197580 | 14540 | 14540 | 14540 | 14540 | 72 |
| 288 | 20231116 | 145400 | 1298150700 | 14540 | 14540 | 14540 | 14540 | 5 |
| 289 | 20231116 | 145300 | 1298078000 | 14540 | 14540 | 14540 | 14520 | 52 |
| 290 | 20231116 | 145200 | 1297322580 | 14540 | 14540 | 14540 | 14540 | 48 |
| 291 | 20231116 | 145100 | 1296624660 | 14540 | 14540 | 14540 | 14540 | 10 |
| 292 | 20231116 | 145000 | 1296479260 | 14530 | 14540 | 14540 | 14530 | 31 |
| 293 | 20231116 | 144900 | 1296028530 | 14530 | 14540 | 14540 | 14530 | 60 |
| 294 | 20231116 | 144800 | 1295156230 | 14530 | 14540 | 14540 | 14530 | 34 |
| 295 | 20231116 | 144700 | 1294662200 | 14540 | 14540 | 14540 | 14530 | 56 |
| 296 | 20231116 | 144600 | 1293848160 | 14530 | 14520 | 14530 | 14520 | 121 |
| 297 | 20231116 | 144500 | 1292090210 | 14520 | 14520 | 14520 | 14520 | 5 |
| 298 | 20231116 | 144400 | 1292017610 | 14520 | 14520 | 14520 | 14520 | 2 |
| 299 | 20231116 | 144300 | 1291988570 | 14500 | 14500 | 14500 | 14500 | 144 |
| 300 | 20231116 | 144200 | 1289900570 | 14480 | 14490 | 14490 | 14480 | 328 |
| 301 | 20231116 | 144100 | 1285149650 | 14500 | 14490 | 14500 | 14490 | 81 |
| 302 | 20231116 | 144000 | 1283975930 | 14490 | 14490 | 14490 | 14490 | 2 |
| 303 | 20231116 | 143900 | 1283946950 | 14480 | 14500 | 14500 | 14480 | 113 |
| 304 | 20231116 | 143800 | 1282309680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 305 | 20231116 | 143700 | 1282309680 | 14500 | 14500 | 14500 | 14500 | 1 |
| 306 | 20231116 | 143600 | 1282295180 | 14500 | 14500 | 14500 | 14500 | 0 |
| 307 | 20231116 | 143500 | 1282295180 | 14500 | 14480 | 14500 | 14480 | 329 |
| 308 | 20231116 | 143400 | 1277531000 | 14480 | 14480 | 14480 | 14480 | 3 |
| 309 | 20231116 | 143300 | 1277487560 | 14480 | 14480 | 14480 | 14470 | 37 |
| 310 | 20231116 | 143200 | 1276952100 | 14480 | 14480 | 14480 | 14480 | 221 |
| 311 | 20231116 | 143100 | 1273752020 | 14480 | 14480 | 14480 | 14480 | 63 |
| 312 | 20231116 | 143000 | 1272839780 | 14480 | 14480 | 14490 | 14480 | 289 |
| 313 | 20231116 | 142900 | 1268653630 | 14480 | 14480 | 14480 | 14480 | 7 |
| 314 | 20231116 | 142800 | 1268552270 | 14480 | 14480 | 14480 | 14480 | 4 |
| 315 | 20231116 | 142700 | 1268494350 | 14480 | 14480 | 14480 | 14470 | 398 |
| 316 | 20231116 | 142600 | 1262734670 | 14480 | 14500 | 14500 | 14480 | 625 |
| 317 | 20231116 | 142500 | 1253677390 | 14500 | 14500 | 14500 | 14500 | 0 |
| 318 | 20231116 | 142400 | 1253677390 | 14500 | 14500 | 14500 | 14500 | 41 |
| 319 | 20231116 | 142300 | 1253082890 | 14500 | 14500 | 14500 | 14500 | 1 |
| 320 | 20231116 | 142200 | 1253068390 | 14500 | 14500 | 14500 | 14500 | 1 |
| 321 | 20231116 | 142100 | 1253053890 | 14500 | 14500 | 14500 | 14500 | 0 |
| 322 | 20231116 | 142000 | 1253053890 | 14500 | 14520 | 14520 | 14470 | 274 |
| 323 | 20231116 | 141900 | 1249080340 | 14520 | 14520 | 14520 | 14520 | 233 |
| 324 | 20231116 | 141800 | 1245697180 | 14510 | 14510 | 14510 | 14510 | 0 |
| 325 | 20231116 | 141700 | 1245697180 | 14510 | 14510 | 14510 | 14510 | 22 |
| 326 | 20231116 | 141600 | 1245377960 | 14500 | 14500 | 14500 | 14500 | 0 |
| 327 | 20231116 | 141500 | 1245377960 | 14500 | 14500 | 14500 | 14500 | 8 |
| 328 | 20231116 | 141400 | 1245261960 | 14460 | 14490 | 14490 | 14460 | 1688 |
| 329 | 20231116 | 141300 | 1220825260 | 14490 | 14500 | 14500 | 14490 | 54 |
| 330 | 20231116 | 141200 | 1220042380 | 14500 | 14500 | 14500 | 14500 | 7 |
| 331 | 20231116 | 141100 | 1219940880 | 14500 | 14500 | 14500 | 14500 | 2 |
| 332 | 20231116 | 141000 | 1219911880 | 14500 | 14500 | 14500 | 14500 | 0 |
| 333 | 20231116 | 140900 | 1219911880 | 14500 | 14500 | 14500 | 14500 | 505 |
| 334 | 20231116 | 140800 | 1212589380 | 14500 | 14500 | 14510 | 14500 | 1163 |
| 335 | 20231116 | 140700 | 1195725870 | 14500 | 14510 | 14510 | 14500 | 368 |
| 336 | 20231116 | 140600 | 1190388690 | 14510 | 14510 | 14510 | 14510 | 210 |
| 337 | 20231116 | 140500 | 1187341590 | 14510 | 14510 | 14510 | 14510 | 50 |
| 338 | 20231116 | 140400 | 1186616090 | 14510 | 14500 | 14510 | 14500 | 501 |
| 339 | 20231116 | 140300 | 1179351580 | 14500 | 14530 | 14530 | 14500 | 207 |
| 340 | 20231116 | 140200 | 1176349470 | 14500 | 14500 | 14500 | 14500 | 0 |
| 341 | 20231116 | 140100 | 1176349470 | 14500 | 14500 | 14500 | 14500 | 350 |
| 342 | 20231116 | 140000 | 1171274470 | 14500 | 14500 | 14500 | 14500 | 1034 |
| 343 | 20231116 | 135900 | 1156281470 | 14500 | 14500 | 14500 | 14500 | 10 |
| 344 | 20231116 | 135800 | 1156136470 | 14500 | 14500 | 14500 | 14500 | 173 |
| 345 | 20231116 | 135700 | 1153627970 | 14500 | 14510 | 14510 | 14500 | 4 |
| 346 | 20231116 | 135600 | 1153569960 | 14500 | 14540 | 14540 | 14500 | 886 |
| 347 | 20231116 | 135500 | 1140719940 | 14530 | 14540 | 14540 | 14530 | 10 |
| 348 | 20231116 | 135400 | 1140574580 | 14510 | 14510 | 14510 | 14510 | 0 |
| 349 | 20231116 | 135300 | 1140574580 | 14510 | 14530 | 14530 | 14510 | 219 |
| 350 | 20231116 | 135200 | 1137396130 | 14490 | 14520 | 14520 | 14490 | 183 |
| 351 | 20231116 | 135100 | 1134740550 | 14510 | 14510 | 14510 | 14510 | 4 |
| 352 | 20231116 | 135000 | 1134682510 | 14510 | 14500 | 14510 | 14500 | 589 |
| 353 | 20231116 | 134900 | 1126141410 | 14480 | 14500 | 14500 | 14480 | 127 |
| 354 | 20231116 | 134800 | 1124301040 | 14500 | 14500 | 14500 | 14500 | 101 |
| 355 | 20231116 | 134700 | 1122836540 | 14500 | 14500 | 14500 | 14500 | 68 |
| 356 | 20231116 | 134600 | 1121850540 | 14500 | 14520 | 14520 | 14500 | 311 |
| 357 | 20231116 | 134500 | 1117339690 | 14520 | 14540 | 14540 | 14520 | 637 |
| 358 | 20231116 | 134400 | 1108090410 | 14520 | 14520 | 14520 | 14520 | 10 |
| 359 | 20231116 | 134300 | 1107945210 | 14520 | 14520 | 14520 | 14520 | 0 |
| 360 | 20231116 | 134200 | 1107945210 | 14520 | 14540 | 14540 | 14520 | 614 |
| 361 | 20231116 | 134100 | 1099029180 | 14540 | 14530 | 14540 | 14530 | 31 |
| 362 | 20231116 | 134000 | 1098578740 | 14550 | 14540 | 14550 | 14530 | 186 |
| 363 | 20231116 | 133900 | 1095873140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 364 | 20231116 | 133800 | 1095873140 | 14550 | 14540 | 14550 | 14540 | 113 |
| 365 | 20231116 | 133700 | 1094229990 | 14550 | 14540 | 14550 | 14540 | 58 |
| 366 | 20231116 | 133600 | 1093386290 | 14540 | 14540 | 14540 | 14540 | 93 |
| 367 | 20231116 | 133500 | 1092034070 | 14550 | 14550 | 14550 | 14550 | 4 |
| 368 | 20231116 | 133400 | 1091975870 | 14540 | 14550 | 14550 | 14540 | 46 |
| 369 | 20231116 | 133300 | 1091307010 | 14550 | 14550 | 14550 | 14550 | 0 |
| 370 | 20231116 | 133200 | 1091307010 | 14550 | 14540 | 14550 | 14540 | 17 |
| 371 | 20231116 | 133100 | 1091059700 | 14540 | 14530 | 14540 | 14530 | 18 |
| 372 | 20231116 | 133000 | 1090798020 | 14530 | 14530 | 14540 | 14510 | 225 |
| 373 | 20231116 | 132900 | 1087530100 | 14540 | 14540 | 14540 | 14540 | 108 |
| 374 | 20231116 | 132800 | 1085959780 | 14540 | 14540 | 14540 | 14540 | 10 |
| 375 | 20231116 | 132700 | 1085814380 | 14520 | 14520 | 14520 | 14520 | 0 |
| 376 | 20231116 | 132600 | 1085814380 | 14520 | 14520 | 14520 | 14520 | 0 |
| 377 | 20231116 | 132500 | 1085814380 | 14520 | 14520 | 14520 | 14520 | 64 |
| 378 | 20231116 | 132400 | 1084885100 | 14520 | 14530 | 14540 | 14520 | 8 |
| 379 | 20231116 | 132300 | 1084768860 | 14530 | 14530 | 14530 | 14530 | 24 |
| 380 | 20231116 | 132200 | 1084420140 | 14540 | 14540 | 14540 | 14540 | 0 |
| 381 | 20231116 | 132100 | 1084420140 | 14540 | 14540 | 14540 | 14540 | 1 |
| 382 | 20231116 | 132000 | 1084405600 | 14530 | 14530 | 14530 | 14530 | 530 |
| 383 | 20231116 | 131900 | 1076704700 | 14530 | 14520 | 14530 | 14520 | 1200 |
| 384 | 20231116 | 131800 | 1059269370 | 14510 | 14510 | 14510 | 14510 | 0 |
| 385 | 20231116 | 131700 | 1059269370 | 14510 | 14510 | 14510 | 14500 | 330 |
| 386 | 20231116 | 131600 | 1054481080 | 14510 | 14510 | 14510 | 14510 | 106 |
| 387 | 20231116 | 131500 | 1052943020 | 14510 | 14510 | 14510 | 14510 | 5 |
| 388 | 20231116 | 131400 | 1052870470 | 14510 | 14510 | 14510 | 14510 | 3 |
| 389 | 20231116 | 131300 | 1052826940 | 14500 | 14490 | 14500 | 14490 | 757 |
| 390 | 20231116 | 131200 | 1041851300 | 14490 | 14490 | 14490 | 14490 | 38 |
| 391 | 20231116 | 131100 | 1041300680 | 14490 | 14490 | 14490 | 14490 | 1 |
| 392 | 20231116 | 131000 | 1041286190 | 14490 | 14490 | 14490 | 14490 | 30 |
| 393 | 20231116 | 130900 | 1040851490 | 14500 | 14500 | 14500 | 14500 | 13 |
| 394 | 20231116 | 130800 | 1040662990 | 14480 | 14480 | 14480 | 14480 | 0 |
| 395 | 20231116 | 130700 | 1040662990 | 14480 | 14480 | 14480 | 14480 | 0 |
| 396 | 20231116 | 130600 | 1040662990 | 14480 | 14480 | 14480 | 14480 | 25 |
| 397 | 20231116 | 130500 | 1040300990 | 14480 | 14490 | 14490 | 14470 | 27 |
| 398 | 20231116 | 130400 | 1039910110 | 14490 | 14500 | 14500 | 14490 | 50 |
| 399 | 20231116 | 130300 | 1039185600 | 14500 | 14500 | 14500 | 14500 | 60 |
| 400 | 20231116 | 130200 | 1038315600 | 14500 | 14490 | 14500 | 14490 | 93 |
| 401 | 20231116 | 130100 | 1036967850 | 14490 | 14490 | 14490 | 14490 | 47 |
| 402 | 20231116 | 130000 | 1036286820 | 14500 | 14490 | 14500 | 14490 | 90 |
| 403 | 20231116 | 125900 | 1034982410 | 14500 | 14500 | 14500 | 14500 | 0 |
| 404 | 20231116 | 125800 | 1034982410 | 14500 | 14500 | 14500 | 14500 | 0 |
| 405 | 20231116 | 125700 | 1034982410 | 14500 | 14500 | 14500 | 14500 | 4 |
| 406 | 20231116 | 125600 | 1034924410 | 14500 | 14470 | 14500 | 14470 | 33 |
| 407 | 20231116 | 125500 | 1034446510 | 14470 | 14470 | 14470 | 14470 | 268 |
| 408 | 20231116 | 125400 | 1030568550 | 14480 | 14480 | 14480 | 14480 | 30 |
| 409 | 20231116 | 125300 | 1030134150 | 14470 | 14480 | 14480 | 14470 | 98 |
| 410 | 20231116 | 125200 | 1028715850 | 14480 | 14480 | 14480 | 14470 | 974 |
| 411 | 20231116 | 125100 | 1014615330 | 14480 | 14480 | 14480 | 14480 | 55 |
| 412 | 20231116 | 125000 | 1013818930 | 14480 | 14470 | 14480 | 14470 | 11 |
| 413 | 20231116 | 124900 | 1013659710 | 14470 | 14480 | 14480 | 14470 | 391 |
| 414 | 20231116 | 124800 | 1007998940 | 14470 | 14470 | 14470 | 14470 | 0 |
| 415 | 20231116 | 124700 | 1007998940 | 14470 | 14470 | 14470 | 14470 | 0 |
| 416 | 20231116 | 124600 | 1007998940 | 14470 | 14470 | 14470 | 14470 | 0 |
| 417 | 20231116 | 124500 | 1007998940 | 14470 | 14470 | 14470 | 14470 | 0 |
| 418 | 20231116 | 124400 | 1007998940 | 14470 | 14470 | 14470 | 14470 | 156 |
| 419 | 20231116 | 124300 | 1005741620 | 14470 | 14470 | 14470 | 14470 | 0 |
| 420 | 20231116 | 124200 | 1005741620 | 14470 | 14470 | 14470 | 14470 | 268 |
| 421 | 20231116 | 124100 | 1001863660 | 14470 | 14470 | 14470 | 14470 | 9 |
| 422 | 20231116 | 124000 | 1001733430 | 14470 | 14490 | 14490 | 14470 | 612 |
| 423 | 20231116 | 123900 | 992866650 | 14500 | 14500 | 14500 | 14490 | 100 |
| 424 | 20231116 | 123800 | 991417250 | 14500 | 14500 | 14500 | 14500 | 2 |
| 425 | 20231116 | 123700 | 991388250 | 14500 | 14500 | 14500 | 14500 | 50 |
| 426 | 20231116 | 123600 | 990663250 | 14500 | 14500 | 14500 | 14500 | 22 |
| 427 | 20231116 | 123500 | 990344250 | 14500 | 14500 | 14500 | 14500 | 11 |
| 428 | 20231116 | 123400 | 990184750 | 14500 | 14500 | 14500 | 14500 | 20 |
| 429 | 20231116 | 123300 | 989894750 | 14490 | 14490 | 14490 | 14490 | 30 |
| 430 | 20231116 | 123200 | 989460050 | 14490 | 14490 | 14500 | 14490 | 79 |
| 431 | 20231116 | 123100 | 988315210 | 14500 | 14500 | 14500 | 14500 | 9 |
| 432 | 20231116 | 123000 | 988184710 | 14500 | 14500 | 14500 | 14500 | 22 |
| 433 | 20231116 | 122900 | 987865710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 434 | 20231116 | 122800 | 987865710 | 14500 | 14500 | 14500 | 14500 | 12 |
| 435 | 20231116 | 122700 | 987691710 | 14500 | 14510 | 14510 | 14500 | 28 |
| 436 | 20231116 | 122600 | 987285580 | 14510 | 14510 | 14510 | 14510 | 44 |
| 437 | 20231116 | 122500 | 986647140 | 14510 | 14510 | 14510 | 14510 | 2 |
| 438 | 20231116 | 122400 | 986618120 | 14450 | 14450 | 14450 | 14450 | 0 |
| 439 | 20231116 | 122300 | 986618120 | 14450 | 14460 | 14510 | 14450 | 130 |
| 440 | 20231116 | 122200 | 984737970 | 14450 | 14450 | 14450 | 14450 | 0 |
| 441 | 20231116 | 122100 | 984737970 | 14450 | 14450 | 14450 | 14450 | 13 |
| 442 | 20231116 | 122000 | 984550120 | 14500 | 14500 | 14500 | 14500 | 0 |
| 443 | 20231116 | 121900 | 984550120 | 14500 | 14500 | 14500 | 14500 | 1 |
| 444 | 20231116 | 121800 | 984535620 | 14500 | 14500 | 14500 | 14500 | 0 |
| 445 | 20231116 | 121700 | 984535620 | 14500 | 14500 | 14500 | 14500 | 102 |
| 446 | 20231116 | 121600 | 983056620 | 14510 | 14510 | 14510 | 14510 | 21 |
| 447 | 20231116 | 121500 | 982751910 | 14510 | 14510 | 14510 | 14510 | 6 |
| 448 | 20231116 | 121400 | 982664850 | 14510 | 14530 | 14530 | 14510 | 521 |
| 449 | 20231116 | 121300 | 975104800 | 14530 | 14510 | 14530 | 14500 | 2685 |
| 450 | 20231116 | 121200 | 936129420 | 14510 | 14510 | 14510 | 14510 | 0 |
| 451 | 20231116 | 121100 | 936129420 | 14510 | 14510 | 14510 | 14510 | 8 |
| 452 | 20231116 | 121000 | 936013340 | 14510 | 14510 | 14510 | 14510 | 23 |
| 453 | 20231116 | 120900 | 935679610 | 14500 | 14500 | 14500 | 14500 | 4 |
| 454 | 20231116 | 120800 | 935621610 | 14500 | 14490 | 14500 | 14450 | 1456 |
| 455 | 20231116 | 120700 | 914543000 | 14500 | 14500 | 14500 | 14500 | 0 |
| 456 | 20231116 | 120600 | 914543000 | 14500 | 14490 | 14500 | 14490 | 12 |
| 457 | 20231116 | 120500 | 914369110 | 14500 | 14500 | 14500 | 14500 | 46 |
| 458 | 20231116 | 120400 | 913702110 | 14490 | 14490 | 14490 | 14490 | 40 |
| 459 | 20231116 | 120300 | 913122510 | 14500 | 14500 | 14500 | 14500 | 0 |
| 460 | 20231116 | 120200 | 913122510 | 14500 | 14500 | 14500 | 14500 | 24 |
| 461 | 20231116 | 120100 | 912774510 | 14500 | 14500 | 14500 | 14500 | 11 |
| 462 | 20231116 | 120000 | 912615010 | 14460 | 14460 | 14460 | 14460 | 1 |
| 463 | 20231116 | 115900 | 912600550 | 14460 | 14500 | 14500 | 14460 | 321 |
| 464 | 20231116 | 115800 | 907958580 | 14500 | 14500 | 14500 | 14500 | 0 |
| 465 | 20231116 | 115700 | 907958580 | 14500 | 14500 | 14500 | 14500 | 1 |
| 466 | 20231116 | 115600 | 907944080 | 14500 | 14470 | 14500 | 14470 | 265 |
| 467 | 20231116 | 115500 | 904105510 | 14500 | 14500 | 14500 | 14500 | 0 |
| 468 | 20231116 | 115400 | 904105510 | 14500 | 14470 | 14500 | 14470 | 124 |
| 469 | 20231116 | 115300 | 902311200 | 14500 | 14480 | 14500 | 14470 | 104 |
| 470 | 20231116 | 115200 | 900805270 | 14480 | 14480 | 14480 | 14480 | 758 |
| 471 | 20231116 | 115100 | 889829430 | 14480 | 14480 | 14480 | 14470 | 308 |
| 472 | 20231116 | 115000 | 885370490 | 14480 | 14480 | 14480 | 14480 | 160 |
| 473 | 20231116 | 114900 | 883053690 | 14510 | 14480 | 14510 | 14480 | 7 |
| 474 | 20231116 | 114800 | 882952300 | 14480 | 14490 | 14490 | 14480 | 424 |
| 475 | 20231116 | 114700 | 876809140 | 14490 | 14490 | 14490 | 14490 | 10 |
| 476 | 20231116 | 114600 | 876664240 | 14490 | 14490 | 14490 | 14490 | 10 |
| 477 | 20231116 | 114500 | 876519340 | 14490 | 14490 | 14490 | 14490 | 162 |
| 478 | 20231116 | 114400 | 874171960 | 14490 | 14510 | 14510 | 14490 | 111 |
| 479 | 20231116 | 114300 | 872563310 | 14480 | 14480 | 14480 | 14480 | 0 |
| 480 | 20231116 | 114200 | 872563310 | 14480 | 14500 | 14500 | 14480 | 316 |
| 481 | 20231116 | 114100 | 867983120 | 14490 | 14490 | 14490 | 14490 | 185 |
| 482 | 20231116 | 114000 | 865302470 | 14480 | 14460 | 14480 | 14460 | 30 |
| 483 | 20231116 | 113900 | 864868170 | 14460 | 14480 | 14480 | 14460 | 272 |
| 484 | 20231116 | 113800 | 860932400 | 14460 | 14460 | 14460 | 14460 | 200 |
| 485 | 20231116 | 113700 | 858040400 | 14460 | 14460 | 14460 | 14460 | 35 |
| 486 | 20231116 | 113600 | 857534300 | 14470 | 14480 | 14480 | 14470 | 191 |
| 487 | 20231116 | 113500 | 854769810 | 14480 | 14480 | 14480 | 14480 | 56 |
| 488 | 20231116 | 113400 | 853958930 | 14470 | 14470 | 14470 | 14470 | 451 |
| 489 | 20231116 | 113300 | 847432960 | 14480 | 14480 | 14480 | 14480 | 119 |
| 490 | 20231116 | 113200 | 845709840 | 14480 | 14480 | 14480 | 14480 | 116 |
| 491 | 20231116 | 113100 | 844030160 | 14480 | 14480 | 14490 | 14480 | 137 |
| 492 | 20231116 | 113000 | 842046270 | 14490 | 14490 | 14490 | 14490 | 1 |
| 493 | 20231116 | 112900 | 842031780 | 14480 | 14480 | 14480 | 14480 | 6 |
| 494 | 20231116 | 112800 | 841944900 | 14480 | 14470 | 14490 | 14470 | 437 |
| 495 | 20231116 | 112700 | 835617510 | 14470 | 14470 | 14470 | 14470 | 50 |
| 496 | 20231116 | 112600 | 834894010 | 14470 | 14500 | 14500 | 14470 | 260 |
| 497 | 20231116 | 112500 | 831127850 | 14500 | 14500 | 14510 | 14500 | 161 |
| 498 | 20231116 | 112400 | 828793170 | 14500 | 14490 | 14500 | 14490 | 2611 |
| 499 | 20231116 | 112300 | 790938240 | 14490 | 14480 | 14490 | 14480 | 103 |
| 500 | 20231116 | 112200 | 789446750 | 14460 | 14440 | 14460 | 14440 | 213 |
| 501 | 20231116 | 112100 | 786366910 | 14440 | 14440 | 14440 | 14430 | 488 |
| 502 | 20231116 | 112000 | 779321190 | 14430 | 14440 | 14440 | 14430 | 105 |
| 503 | 20231116 | 111900 | 777805990 | 14440 | 14430 | 14440 | 14420 | 108 |
| 504 | 20231116 | 111800 | 776247750 | 14410 | 14430 | 14430 | 14410 | 126 |
| 505 | 20231116 | 111700 | 774429590 | 14400 | 14400 | 14400 | 14400 | 10 |
| 506 | 20231116 | 111600 | 774285590 | 14410 | 14400 | 14410 | 14400 | 533 |
| 507 | 20231116 | 111500 | 766608290 | 14400 | 14390 | 14400 | 14390 | 77 |
| 508 | 20231116 | 111400 | 765500030 | 14390 | 14380 | 14390 | 14380 | 13 |
| 509 | 20231116 | 111300 | 765313030 | 14380 | 14370 | 14380 | 14360 | 218 |
| 510 | 20231116 | 111200 | 762180790 | 14360 | 14360 | 14370 | 14360 | 927 |
| 511 | 20231116 | 111100 | 748867710 | 14370 | 14370 | 14370 | 14370 | 211 |
| 512 | 20231116 | 111000 | 745835640 | 14370 | 14370 | 14370 | 14370 | 224 |
| 513 | 20231116 | 110900 | 742616760 | 14370 | 14370 | 14370 | 14360 | 20 |
| 514 | 20231116 | 110800 | 742329400 | 14370 | 14370 | 14370 | 14360 | 744 |
| 515 | 20231116 | 110700 | 731638240 | 14370 | 14370 | 14370 | 14360 | 86 |
| 516 | 20231116 | 110600 | 730402810 | 14370 | 14370 | 14370 | 14370 | 5 |
| 517 | 20231116 | 110500 | 730330960 | 14370 | 14370 | 14370 | 14370 | 8 |
| 518 | 20231116 | 110400 | 730216000 | 14370 | 14370 | 14370 | 14370 | 0 |
| 519 | 20231116 | 110300 | 730216000 | 14370 | 14380 | 14380 | 14370 | 376 |
| 520 | 20231116 | 110200 | 724811440 | 14380 | 14380 | 14380 | 14370 | 564 |
| 521 | 20231116 | 110100 | 716703320 | 14380 | 14400 | 14400 | 14380 | 43 |
| 522 | 20231116 | 110000 | 716084490 | 14400 | 14350 | 14400 | 14350 | 219 |
| 523 | 20231116 | 105900 | 712941340 | 14320 | 14350 | 14350 | 14320 | 251 |
| 524 | 20231116 | 105800 | 709340960 | 14350 | 14310 | 14350 | 14310 | 158 |
| 525 | 20231116 | 105700 | 707079900 | 14310 | 14350 | 14350 | 14310 | 490 |
| 526 | 20231116 | 105600 | 700067800 | 14350 | 14300 | 14350 | 14300 | 2265 |
| 527 | 20231116 | 105500 | 667667610 | 14300 | 14310 | 14310 | 14300 | 202 |
| 528 | 20231116 | 105400 | 664777910 | 14300 | 14320 | 14320 | 14300 | 5613 |
| 529 | 20231116 | 105300 | 584475640 | 14330 | 14340 | 14340 | 14330 | 964 |
| 530 | 20231116 | 105200 | 570659380 | 14340 | 14350 | 14350 | 14340 | 913 |
| 531 | 20231116 | 105100 | 557561420 | 14350 | 14360 | 14360 | 14350 | 594 |
| 532 | 20231116 | 105000 | 549032710 | 14360 | 14360 | 14370 | 14360 | 208 |
| 533 | 20231116 | 104900 | 546045690 | 14360 | 14370 | 14370 | 14360 | 313 |
| 534 | 20231116 | 104800 | 541548960 | 14370 | 14380 | 14380 | 14370 | 1417 |
| 535 | 20231116 | 104700 | 521185400 | 14370 | 14390 | 14390 | 14370 | 272 |
| 536 | 20231116 | 104600 | 517273720 | 14380 | 14380 | 14380 | 14380 | 386 |
| 537 | 20231116 | 104500 | 511723040 | 14380 | 14380 | 14380 | 14370 | 132 |
| 538 | 20231116 | 104400 | 509825410 | 14380 | 14380 | 14380 | 14370 | 55 |
| 539 | 20231116 | 104300 | 509035020 | 14400 | 14370 | 14400 | 14370 | 373 |
| 540 | 20231116 | 104200 | 503674620 | 14370 | 14400 | 14400 | 14370 | 119 |
| 541 | 20231116 | 104100 | 501963750 | 14400 | 14370 | 14400 | 14360 | 815 |
| 542 | 20231116 | 104000 | 490252070 | 14370 | 14370 | 14370 | 14360 | 1032 |
| 543 | 20231116 | 103900 | 475429450 | 14370 | 14380 | 14410 | 14370 | 819 |
| 544 | 20231116 | 103800 | 463654060 | 14410 | 14420 | 14420 | 14390 | 3308 |
| 545 | 20231116 | 103700 | 416007010 | 14410 | 14420 | 14420 | 14410 | 379 |
| 546 | 20231116 | 103600 | 410542930 | 14420 | 14430 | 14440 | 14420 | 1290 |
| 547 | 20231116 | 103500 | 391936380 | 14430 | 14440 | 14440 | 14430 | 304 |
| 548 | 20231116 | 103400 | 387549600 | 14440 | 14430 | 14440 | 14420 | 797 |
| 549 | 20231116 | 103300 | 376049920 | 14430 | 14440 | 14440 | 14420 | 171 |
| 550 | 20231116 | 103200 | 373583790 | 14440 | 14420 | 14440 | 14410 | 1125 |
| 551 | 20231116 | 103100 | 357360700 | 14430 | 14440 | 14440 | 14410 | 3591 |
| 552 | 20231116 | 103000 | 305573860 | 14440 | 14430 | 14440 | 14420 | 736 |
| 553 | 20231116 | 102900 | 294949290 | 14430 | 14460 | 14460 | 14430 | 2512 |
| 554 | 20231116 | 102800 | 258673710 | 14460 | 14470 | 14480 | 14460 | 1031 |
| 555 | 20231116 | 102700 | 243759770 | 14460 | 14480 | 14480 | 14460 | 1747 |
| 556 | 20231116 | 102600 | 218494130 | 14480 | 14490 | 14490 | 14470 | 239 |
| 557 | 20231116 | 102500 | 215034480 | 14470 | 14490 | 14490 | 14470 | 1412 |
| 558 | 20231116 | 102400 | 194586410 | 14490 | 14490 | 14520 | 14480 | 306 |
| 559 | 20231116 | 102300 | 190154100 | 14520 | 14520 | 14520 | 14490 | 215 |
| 560 | 20231116 | 102200 | 187038540 | 14530 | 14490 | 14530 | 14480 | 382 |
| 561 | 20231116 | 102100 | 181502450 | 14490 | 14490 | 14490 | 14480 | 179 |
| 562 | 20231116 | 102000 | 178910240 | 14480 | 14510 | 14530 | 14480 | 913 |
| 563 | 20231116 | 101900 | 165675460 | 14530 | 14500 | 14530 | 14490 | 232 |
| 564 | 20231116 | 101800 | 162307930 | 14500 | 14500 | 14530 | 14500 | 340 |
| 565 | 20231116 | 101700 | 157377270 | 14490 | 14480 | 14490 | 14470 | 421 |
| 566 | 20231116 | 101600 | 151280770 | 14480 | 14510 | 14510 | 14480 | 905 |
| 567 | 20231116 | 101500 | 138166230 | 14510 | 14540 | 14540 | 14510 | 93 |
| 568 | 20231116 | 101400 | 136814560 | 14540 | 14550 | 14550 | 14490 | 410 |
| 569 | 20231116 | 101300 | 130872840 | 14560 | 14560 | 14560 | 14490 | 230 |
| 570 | 20231116 | 101200 | 127538810 | 14560 | 14560 | 14560 | 14490 | 1108 |
| 571 | 20231116 | 101100 | 111483120 | 14560 | 14560 | 14560 | 14470 | 34 |
| 572 | 20231116 | 101000 | 110990870 | 14470 | 14480 | 14490 | 14460 | 2656 |
| 573 | 20231116 | 100900 | 72559650 | 14490 | 14520 | 14520 | 14490 | 151 |
| 574 | 20231116 | 100800 | 70370630 | 14570 | 14520 | 14570 | 14480 | 220 |
| 575 | 20231116 | 100700 | 67182890 | 14510 | 14580 | 14590 | 14510 | 226 |
| 576 | 20231116 | 100600 | 63898800 | 14590 | 14560 | 14600 | 14560 | 957 |
| 577 | 20231116 | 100500 | 49964570 | 14560 | 14560 | 14560 | 14500 | 134 |
| 578 | 20231116 | 100400 | 48020860 | 14560 | 14540 | 14560 | 14470 | 506 |
| 579 | 20231116 | 100300 | 40672310 | 14530 | 14600 | 14600 | 14530 | 725 |
| 580 | 20231116 | 100200 | 30118710 | 14600 | 14650 | 14650 | 14600 | 54 |
| 581 | 20231116 | 100100 | 29330060 | 14660 | 14650 | 14660 | 14640 | 156 |
| 582 | 20231116 | 100000 | 27044750 | 14560 | 14650 | 14650 | 14560 | 1649 |