28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 13226 |
| 3 | 20231114 | 183800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 4 | 20231114 | 183700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 5 | 20231114 | 183600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 6 | 20231114 | 183500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 7 | 20231114 | 183400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 8 | 20231114 | 183300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 9 | 20231114 | 183200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 10 | 20231114 | 183100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 11 | 20231114 | 183000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 12 | 20231114 | 182900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 13 | 20231114 | 182800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 14 | 20231114 | 182700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 15 | 20231114 | 182600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 16 | 20231114 | 182500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 17 | 20231114 | 182400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 18 | 20231114 | 182300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 19 | 20231114 | 182200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 20 | 20231114 | 182100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 21 | 20231114 | 182000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 22 | 20231114 | 181900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 23 | 20231114 | 181800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 24 | 20231114 | 181700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 25 | 20231114 | 181600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 26 | 20231114 | 181500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 27 | 20231114 | 181400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 28 | 20231114 | 181300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 29 | 20231114 | 181200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 30 | 20231114 | 181100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 31 | 20231114 | 181000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 32 | 20231114 | 180900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 13226 |
| 33 | 20231114 | 180800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 34 | 20231114 | 180700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 35 | 20231114 | 180600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 36 | 20231114 | 180500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 37 | 20231114 | 180400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 38 | 20231114 | 180300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 39 | 20231114 | 180200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 40 | 20231114 | 180100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 41 | 20231114 | 180000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 42 | 20231114 | 175900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 43 | 20231114 | 175800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 44 | 20231114 | 175700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 45 | 20231114 | 175600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 46 | 20231114 | 175500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 47 | 20231114 | 175400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 48 | 20231114 | 175300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 49 | 20231114 | 175200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 50 | 20231114 | 175100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 51 | 20231114 | 175000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 52 | 20231114 | 174900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 53 | 20231114 | 174800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 54 | 20231114 | 174700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 55 | 20231114 | 174600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 56 | 20231114 | 174500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 57 | 20231114 | 174400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 58 | 20231114 | 174300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 59 | 20231114 | 174200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 60 | 20231114 | 174100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 61 | 20231114 | 174000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 62 | 20231114 | 173900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 13226 |
| 63 | 20231114 | 173800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 64 | 20231114 | 173700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 65 | 20231114 | 173600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 66 | 20231114 | 173500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 67 | 20231114 | 173400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 68 | 20231114 | 173300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 69 | 20231114 | 173200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 70 | 20231114 | 173100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 71 | 20231114 | 173000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 72 | 20231114 | 172900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 73 | 20231114 | 172800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 74 | 20231114 | 172700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 75 | 20231114 | 172600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 76 | 20231114 | 172500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 77 | 20231114 | 172400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 78 | 20231114 | 172300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 79 | 20231114 | 172200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 80 | 20231114 | 172100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 81 | 20231114 | 172000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 82 | 20231114 | 171900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 83 | 20231114 | 171800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 84 | 20231114 | 171700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 85 | 20231114 | 171600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 86 | 20231114 | 171500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 87 | 20231114 | 171400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 88 | 20231114 | 171300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 89 | 20231114 | 171200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 90 | 20231114 | 171100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 91 | 20231114 | 171000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 92 | 20231114 | 170900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 13226 |
| 93 | 20231114 | 170800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 94 | 20231114 | 170700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 95 | 20231114 | 170600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 96 | 20231114 | 170500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 97 | 20231114 | 170400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 98 | 20231114 | 170300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 99 | 20231114 | 170200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 100 | 20231114 | 170100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 101 | 20231114 | 170000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 102 | 20231114 | 165900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 103 | 20231114 | 165800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 104 | 20231114 | 165700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 105 | 20231114 | 165600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 106 | 20231114 | 165500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 107 | 20231114 | 165400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 108 | 20231114 | 165300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 109 | 20231114 | 165200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 110 | 20231114 | 165100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 111 | 20231114 | 165000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 112 | 20231114 | 164900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 113 | 20231114 | 164800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 114 | 20231114 | 164700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 115 | 20231114 | 164600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 116 | 20231114 | 164500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 117 | 20231114 | 164400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 118 | 20231114 | 164300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 119 | 20231114 | 164200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 120 | 20231114 | 164100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 121 | 20231114 | 164000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 122 | 20231114 | 163900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 13226 |
| 123 | 20231114 | 163800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 124 | 20231114 | 163700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 125 | 20231114 | 163600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 126 | 20231114 | 163500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 127 | 20231114 | 163400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 128 | 20231114 | 163300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 129 | 20231114 | 163200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 130 | 20231114 | 163100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 131 | 20231114 | 163000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 132 | 20231114 | 162900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 133 | 20231114 | 162800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 134 | 20231114 | 162700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 135 | 20231114 | 162600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 136 | 20231114 | 162500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 137 | 20231114 | 162400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 138 | 20231114 | 162300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 139 | 20231114 | 162200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 140 | 20231114 | 162100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 141 | 20231114 | 162000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 142 | 20231114 | 161900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 143 | 20231114 | 161800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 144 | 20231114 | 161700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 145 | 20231114 | 161600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 146 | 20231114 | 161500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 147 | 20231114 | 161400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 148 | 20231114 | 161300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 149 | 20231114 | 161200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 150 | 20231114 | 161100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 151 | 20231114 | 161000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 152 | 20231114 | 160900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 13226 |
| 153 | 20231114 | 160800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 154 | 20231114 | 160700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 155 | 20231114 | 160600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 156 | 20231114 | 160500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 157 | 20231114 | 160400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 158 | 20231114 | 160300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 159 | 20231114 | 160200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 160 | 20231114 | 160100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 161 | 20231114 | 160000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 162 | 20231114 | 155900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 163 | 20231114 | 155800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 164 | 20231114 | 155700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 165 | 20231114 | 155600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 166 | 20231114 | 155500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 167 | 20231114 | 155400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 168 | 20231114 | 155300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 169 | 20231114 | 155200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 170 | 20231114 | 155100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 171 | 20231114 | 155000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 172 | 20231114 | 154900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 173 | 20231114 | 154800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 174 | 20231114 | 154700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 175 | 20231114 | 154600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 176 | 20231114 | 154500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 177 | 20231114 | 154400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 178 | 20231114 | 154300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 179 | 20231114 | 154200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 180 | 20231114 | 154100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 181 | 20231114 | 154000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 182 | 20231114 | 153900 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 13226 |
| 183 | 20231114 | 153800 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 184 | 20231114 | 153700 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 185 | 20231114 | 153600 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 186 | 20231114 | 153500 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 187 | 20231114 | 153400 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 188 | 20231114 | 153300 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 189 | 20231114 | 153200 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 190 | 20231114 | 153100 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 191 | 20231114 | 153000 | 1289152430 | 5750 | 5750 | 5750 | 5750 | 13226 |
| 192 | 20231114 | 152900 | 1213102930 | 5750 | 5750 | 5750 | 5750 | 0 |
| 193 | 20231114 | 152800 | 1213102930 | 5750 | 5750 | 5750 | 5750 | 0 |
| 194 | 20231114 | 152700 | 1213102930 | 5750 | 5750 | 5750 | 5750 | 0 |
| 195 | 20231114 | 152600 | 1213102930 | 5750 | 5750 | 5750 | 5750 | 0 |
| 196 | 20231114 | 152500 | 1213102930 | 5750 | 5750 | 5750 | 5750 | 0 |
| 197 | 20231114 | 152400 | 1213102930 | 5750 | 5750 | 5750 | 5750 | 0 |
| 198 | 20231114 | 152300 | 1213102930 | 5750 | 5750 | 5750 | 5750 | 0 |
| 199 | 20231114 | 152200 | 1213102930 | 5750 | 5750 | 5750 | 5750 | 0 |
| 200 | 20231114 | 152100 | 1213102930 | 5750 | 5750 | 5750 | 5750 | 0 |
| 201 | 20231114 | 152000 | 1213102930 | 5750 | 5750 | 5750 | 5750 | 0 |
| 202 | 20231114 | 151900 | 1213102930 | 5750 | 5740 | 5750 | 5740 | 210 |
| 203 | 20231114 | 151800 | 1211896140 | 5740 | 5740 | 5760 | 5740 | 316 |
| 204 | 20231114 | 151700 | 1210078780 | 5740 | 5740 | 5740 | 5740 | 35 |
| 205 | 20231114 | 151600 | 1209877880 | 5750 | 5760 | 5760 | 5750 | 1790 |
| 206 | 20231114 | 151500 | 1199581070 | 5760 | 5740 | 5760 | 5740 | 2029 |
| 207 | 20231114 | 151400 | 1187921460 | 5740 | 5740 | 5740 | 5740 | 65 |
| 208 | 20231114 | 151300 | 1187548360 | 5740 | 5740 | 5740 | 5730 | 226 |
| 209 | 20231114 | 151200 | 1186251140 | 5730 | 5720 | 5730 | 5720 | 1367 |
| 210 | 20231114 | 151100 | 1178418340 | 5720 | 5720 | 5720 | 5720 | 1 |
| 211 | 20231114 | 151000 | 1178412620 | 5720 | 5710 | 5720 | 5710 | 1663 |
| 212 | 20231114 | 150900 | 1168903260 | 5710 | 5710 | 5710 | 5710 | 0 |
| 213 | 20231114 | 150800 | 1168903260 | 5710 | 5720 | 5720 | 5710 | 2300 |
| 214 | 20231114 | 150700 | 1155748340 | 5700 | 5720 | 5720 | 5700 | 600 |
| 215 | 20231114 | 150600 | 1152323300 | 5720 | 5720 | 5720 | 5710 | 605 |
| 216 | 20231114 | 150500 | 1148863590 | 5720 | 5730 | 5730 | 5720 | 70 |
| 217 | 20231114 | 150400 | 1148462590 | 5720 | 5720 | 5720 | 5720 | 354 |
| 218 | 20231114 | 150300 | 1146437710 | 5710 | 5710 | 5710 | 5710 | 1391 |
| 219 | 20231114 | 150200 | 1138495100 | 5700 | 5710 | 5710 | 5700 | 61 |
| 220 | 20231114 | 150100 | 1138147030 | 5690 | 5700 | 5700 | 5690 | 1258 |
| 221 | 20231114 | 150000 | 1130986430 | 5700 | 5700 | 5700 | 5700 | 15 |
| 222 | 20231114 | 145900 | 1130900930 | 5700 | 5700 | 5700 | 5700 | 375 |
| 223 | 20231114 | 145800 | 1128763430 | 5720 | 5700 | 5720 | 5700 | 477 |
| 224 | 20231114 | 145700 | 1126039240 | 5700 | 5700 | 5700 | 5700 | 753 |
| 225 | 20231114 | 145600 | 1121747140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20231114 | 145500 | 1121747140 | 5700 | 5690 | 5700 | 5690 | 397 |
| 227 | 20231114 | 145400 | 1119487990 | 5700 | 5700 | 5700 | 5700 | 849 |
| 228 | 20231114 | 145300 | 1114648690 | 5700 | 5700 | 5700 | 5700 | 100 |
| 229 | 20231114 | 145200 | 1114078690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 230 | 20231114 | 145100 | 1114078690 | 5690 | 5700 | 5700 | 5690 | 955 |
| 231 | 20231114 | 145000 | 1108638930 | 5700 | 5700 | 5710 | 5700 | 1475 |
| 232 | 20231114 | 144900 | 1100227020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 233 | 20231114 | 144800 | 1100227020 | 5700 | 5700 | 5700 | 5690 | 563 |
| 234 | 20231114 | 144700 | 1097021670 | 5700 | 5690 | 5700 | 5690 | 107 |
| 235 | 20231114 | 144600 | 1096412740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20231114 | 144500 | 1096412740 | 5700 | 5700 | 5700 | 5700 | 10 |
| 237 | 20231114 | 144400 | 1096355740 | 5700 | 5700 | 5700 | 5690 | 385 |
| 238 | 20231114 | 144300 | 1094164980 | 5690 | 5690 | 5690 | 5690 | 6047 |
| 239 | 20231114 | 144200 | 1059757550 | 5680 | 5670 | 5680 | 5670 | 2474 |
| 240 | 20231114 | 144100 | 1045709060 | 5660 | 5660 | 5660 | 5660 | 8 |
| 241 | 20231114 | 144000 | 1045663780 | 5650 | 5650 | 5650 | 5650 | 433 |
| 242 | 20231114 | 143900 | 1043217330 | 5660 | 5660 | 5660 | 5650 | 411 |
| 243 | 20231114 | 143800 | 1040891080 | 5660 | 5660 | 5660 | 5660 | 14 |
| 244 | 20231114 | 143700 | 1040811840 | 5660 | 5660 | 5660 | 5660 | 374 |
| 245 | 20231114 | 143600 | 1038695000 | 5660 | 5660 | 5660 | 5660 | 302 |
| 246 | 20231114 | 143500 | 1036985680 | 5660 | 5660 | 5670 | 5660 | 16 |
| 247 | 20231114 | 143400 | 1036895110 | 5670 | 5670 | 5670 | 5660 | 703 |
| 248 | 20231114 | 143300 | 1032912110 | 5660 | 5660 | 5660 | 5660 | 628 |
| 249 | 20231114 | 143200 | 1029357630 | 5660 | 5660 | 5660 | 5660 | 97 |
| 250 | 20231114 | 143100 | 1028808610 | 5660 | 5660 | 5660 | 5660 | 211 |
| 251 | 20231114 | 143000 | 1027614350 | 5650 | 5650 | 5650 | 5650 | 885 |
| 252 | 20231114 | 142900 | 1022614100 | 5660 | 5660 | 5660 | 5650 | 168 |
| 253 | 20231114 | 142800 | 1021664190 | 5650 | 5670 | 5670 | 5650 | 3011 |
| 254 | 20231114 | 142700 | 1004639190 | 5670 | 5660 | 5670 | 5660 | 638 |
| 255 | 20231114 | 142600 | 1001023110 | 5660 | 5660 | 5670 | 5660 | 900 |
| 256 | 20231114 | 142500 | 995929100 | 5660 | 5660 | 5660 | 5660 | 108 |
| 257 | 20231114 | 142400 | 995317820 | 5660 | 5660 | 5660 | 5660 | 0 |
| 258 | 20231114 | 142300 | 995317820 | 5660 | 5660 | 5660 | 5660 | 10 |
| 259 | 20231114 | 142200 | 995261220 | 5670 | 5660 | 5670 | 5660 | 2780 |
| 260 | 20231114 | 142100 | 979525420 | 5660 | 5660 | 5660 | 5660 | 3123 |
| 261 | 20231114 | 142000 | 961849240 | 5660 | 5660 | 5660 | 5660 | 12 |
| 262 | 20231114 | 141900 | 961781320 | 5660 | 5670 | 5670 | 5660 | 401 |
| 263 | 20231114 | 141800 | 959507910 | 5670 | 5670 | 5670 | 5670 | 108 |
| 264 | 20231114 | 141700 | 958895550 | 5680 | 5680 | 5680 | 5680 | 210 |
| 265 | 20231114 | 141600 | 957702750 | 5670 | 5690 | 5690 | 5670 | 5008 |
| 266 | 20231114 | 141500 | 929258520 | 5700 | 5690 | 5700 | 5690 | 435 |
| 267 | 20231114 | 141400 | 926782850 | 5690 | 5690 | 5690 | 5690 | 148 |
| 268 | 20231114 | 141300 | 925940730 | 5700 | 5690 | 5700 | 5690 | 45 |
| 269 | 20231114 | 141200 | 925684340 | 5700 | 5690 | 5700 | 5690 | 31 |
| 270 | 20231114 | 141100 | 925507750 | 5690 | 5690 | 5700 | 5690 | 832 |
| 271 | 20231114 | 141000 | 920770070 | 5690 | 5700 | 5700 | 5690 | 15 |
| 272 | 20231114 | 140900 | 920684680 | 5700 | 5690 | 5700 | 5690 | 18 |
| 273 | 20231114 | 140800 | 920582180 | 5690 | 5690 | 5700 | 5690 | 674 |
| 274 | 20231114 | 140700 | 916744260 | 5690 | 5690 | 5690 | 5690 | 110 |
| 275 | 20231114 | 140600 | 916118360 | 5690 | 5700 | 5700 | 5690 | 1313 |
| 276 | 20231114 | 140500 | 908634340 | 5690 | 5690 | 5690 | 5690 | 122 |
| 277 | 20231114 | 140400 | 907940160 | 5690 | 5680 | 5690 | 5680 | 386 |
| 278 | 20231114 | 140300 | 905747570 | 5680 | 5680 | 5680 | 5680 | 97 |
| 279 | 20231114 | 140200 | 905196610 | 5690 | 5690 | 5690 | 5690 | 213 |
| 280 | 20231114 | 140100 | 903984640 | 5690 | 5690 | 5700 | 5690 | 2598 |
| 281 | 20231114 | 140000 | 889181260 | 5700 | 5700 | 5700 | 5690 | 3594 |
| 282 | 20231114 | 135900 | 868726100 | 5700 | 5690 | 5700 | 5690 | 181 |
| 283 | 20231114 | 135800 | 867694510 | 5690 | 5680 | 5690 | 5680 | 208 |
| 284 | 20231114 | 135700 | 866511100 | 5690 | 5660 | 5690 | 5660 | 378 |
| 285 | 20231114 | 135600 | 864371530 | 5690 | 5680 | 5690 | 5670 | 633 |
| 286 | 20231114 | 135500 | 860773830 | 5670 | 5670 | 5670 | 5670 | 9 |
| 287 | 20231114 | 135400 | 860722800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 288 | 20231114 | 135300 | 860722800 | 5660 | 5670 | 5670 | 5660 | 391 |
| 289 | 20231114 | 135200 | 858509570 | 5670 | 5670 | 5670 | 5660 | 211 |
| 290 | 20231114 | 135100 | 857314050 | 5670 | 5670 | 5670 | 5660 | 276 |
| 291 | 20231114 | 135000 | 855750040 | 5670 | 5670 | 5680 | 5660 | 591 |
| 292 | 20231114 | 134900 | 852400850 | 5670 | 5670 | 5670 | 5670 | 11 |
| 293 | 20231114 | 134800 | 852338480 | 5680 | 5680 | 5680 | 5680 | 4 |
| 294 | 20231114 | 134700 | 852315760 | 5670 | 5670 | 5670 | 5670 | 163 |
| 295 | 20231114 | 134600 | 851391550 | 5670 | 5670 | 5670 | 5670 | 292 |
| 296 | 20231114 | 134500 | 849735910 | 5670 | 5680 | 5680 | 5670 | 102 |
| 297 | 20231114 | 134400 | 849157520 | 5680 | 5680 | 5680 | 5680 | 110 |
| 298 | 20231114 | 134300 | 848532720 | 5680 | 5680 | 5680 | 5680 | 179 |
| 299 | 20231114 | 134200 | 847516000 | 5670 | 5670 | 5680 | 5670 | 684 |
| 300 | 20231114 | 134100 | 843636870 | 5670 | 5670 | 5670 | 5670 | 4 |
| 301 | 20231114 | 134000 | 843614190 | 5670 | 5670 | 5670 | 5650 | 6038 |
| 302 | 20231114 | 133900 | 809431190 | 5670 | 5690 | 5690 | 5670 | 334 |
| 303 | 20231114 | 133800 | 807534160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 304 | 20231114 | 133700 | 807534160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 305 | 20231114 | 133600 | 807534160 | 5710 | 5680 | 5710 | 5680 | 1702 |
| 306 | 20231114 | 133500 | 797835740 | 5680 | 5680 | 5700 | 5680 | 1312 |
| 307 | 20231114 | 133400 | 790366560 | 5690 | 5700 | 5700 | 5690 | 53 |
| 308 | 20231114 | 133300 | 790064970 | 5700 | 5700 | 5700 | 5700 | 1223 |
| 309 | 20231114 | 133200 | 783093870 | 5690 | 5670 | 5690 | 5660 | 4953 |
| 310 | 20231114 | 133100 | 754939220 | 5670 | 5670 | 5670 | 5670 | 97 |
| 311 | 20231114 | 133000 | 754389230 | 5690 | 5670 | 5690 | 5670 | 1222 |
| 312 | 20231114 | 132900 | 747460470 | 5660 | 5670 | 5670 | 5660 | 272 |
| 313 | 20231114 | 132800 | 745918940 | 5670 | 5670 | 5670 | 5670 | 2503 |
| 314 | 20231114 | 132700 | 731726930 | 5670 | 5680 | 5690 | 5670 | 1445 |
| 315 | 20231114 | 132600 | 723519410 | 5670 | 5670 | 5670 | 5670 | 11 |
| 316 | 20231114 | 132500 | 723457040 | 5680 | 5680 | 5680 | 5680 | 51 |
| 317 | 20231114 | 132400 | 723167360 | 5670 | 5680 | 5690 | 5670 | 434 |
| 318 | 20231114 | 132300 | 720706070 | 5670 | 5690 | 5690 | 5670 | 6343 |
| 319 | 20231114 | 132200 | 684661480 | 5690 | 5690 | 5700 | 5690 | 28 |
| 320 | 20231114 | 132100 | 684502110 | 5690 | 5700 | 5700 | 5690 | 2154 |
| 321 | 20231114 | 132000 | 672228060 | 5700 | 5700 | 5700 | 5700 | 117 |
| 322 | 20231114 | 131900 | 671561160 | 5710 | 5710 | 5710 | 5710 | 1151 |
| 323 | 20231114 | 131800 | 664988950 | 5710 | 5710 | 5710 | 5710 | 14 |
| 324 | 20231114 | 131700 | 664909010 | 5720 | 5720 | 5720 | 5710 | 402 |
| 325 | 20231114 | 131600 | 662609670 | 5720 | 5720 | 5720 | 5720 | 98 |
| 326 | 20231114 | 131500 | 662049110 | 5730 | 5720 | 5730 | 5720 | 37 |
| 327 | 20231114 | 131400 | 661837200 | 5740 | 5720 | 5740 | 5720 | 2 |
| 328 | 20231114 | 131300 | 661825740 | 5710 | 5710 | 5710 | 5710 | 540 |
| 329 | 20231114 | 131200 | 658742340 | 5720 | 5710 | 5720 | 5710 | 19 |
| 330 | 20231114 | 131100 | 658633750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 331 | 20231114 | 131000 | 658633750 | 5710 | 5730 | 5730 | 5710 | 413 |
| 332 | 20231114 | 130900 | 656271130 | 5730 | 5720 | 5730 | 5720 | 31 |
| 333 | 20231114 | 130800 | 656093750 | 5720 | 5720 | 5720 | 5720 | 0 |
| 334 | 20231114 | 130700 | 656093750 | 5720 | 5720 | 5720 | 5720 | 9 |
| 335 | 20231114 | 130600 | 656042270 | 5720 | 5720 | 5720 | 5720 | 385 |
| 336 | 20231114 | 130500 | 653840070 | 5720 | 5730 | 5730 | 5720 | 120 |
| 337 | 20231114 | 130400 | 653153440 | 5730 | 5730 | 5740 | 5730 | 48 |
| 338 | 20231114 | 130300 | 652878040 | 5730 | 5730 | 5730 | 5730 | 381 |
| 339 | 20231114 | 130200 | 650694910 | 5730 | 5730 | 5730 | 5730 | 107 |
| 340 | 20231114 | 130100 | 650081800 | 5740 | 5740 | 5740 | 5740 | 0 |
| 341 | 20231114 | 130000 | 650081800 | 5740 | 5730 | 5740 | 5730 | 225 |
| 342 | 20231114 | 125900 | 648792490 | 5720 | 5720 | 5720 | 5720 | 384 |
| 343 | 20231114 | 125800 | 646596010 | 5720 | 5730 | 5730 | 5720 | 184 |
| 344 | 20231114 | 125700 | 645542660 | 5720 | 5720 | 5720 | 5720 | 10 |
| 345 | 20231114 | 125600 | 645485460 | 5720 | 5720 | 5720 | 5720 | 10 |
| 346 | 20231114 | 125500 | 645428260 | 5730 | 5730 | 5730 | 5730 | 184 |
| 347 | 20231114 | 125400 | 644373940 | 5730 | 5730 | 5730 | 5730 | 138 |
| 348 | 20231114 | 125300 | 643583200 | 5720 | 5720 | 5720 | 5720 | 11 |
| 349 | 20231114 | 125200 | 643520280 | 5720 | 5720 | 5720 | 5720 | 386 |
| 350 | 20231114 | 125100 | 641312360 | 5730 | 5730 | 5730 | 5730 | 1030 |
| 351 | 20231114 | 125000 | 635410460 | 5720 | 5720 | 5720 | 5720 | 17 |
| 352 | 20231114 | 124900 | 635313220 | 5710 | 5710 | 5710 | 5710 | 9 |
| 353 | 20231114 | 124800 | 635261830 | 5710 | 5710 | 5710 | 5710 | 388 |
| 354 | 20231114 | 124700 | 633046350 | 5710 | 5710 | 5710 | 5710 | 111 |
| 355 | 20231114 | 124600 | 632412540 | 5720 | 5710 | 5720 | 5710 | 230 |
| 356 | 20231114 | 124500 | 631097030 | 5710 | 5710 | 5710 | 5710 | 0 |
| 357 | 20231114 | 124400 | 631097030 | 5710 | 5710 | 5710 | 5710 | 483 |
| 358 | 20231114 | 124300 | 628339100 | 5710 | 5710 | 5710 | 5710 | 10 |
| 359 | 20231114 | 124200 | 628282000 | 5720 | 5720 | 5720 | 5720 | 5 |
| 360 | 20231114 | 124100 | 628253400 | 5710 | 5720 | 5720 | 5710 | 166 |
| 361 | 20231114 | 124000 | 627303990 | 5720 | 5720 | 5720 | 5720 | 456 |
| 362 | 20231114 | 123900 | 624695670 | 5710 | 5710 | 5710 | 5710 | 12 |
| 363 | 20231114 | 123800 | 624627150 | 5720 | 5720 | 5720 | 5720 | 5 |
| 364 | 20231114 | 123700 | 624598550 | 5720 | 5710 | 5720 | 5710 | 504 |
| 365 | 20231114 | 123600 | 621720510 | 5720 | 5700 | 5720 | 5700 | 22 |
| 366 | 20231114 | 123500 | 621594950 | 5700 | 5700 | 5700 | 5700 | 104 |
| 367 | 20231114 | 123400 | 621002150 | 5690 | 5680 | 5690 | 5680 | 393 |
| 368 | 20231114 | 123300 | 618769720 | 5680 | 5670 | 5680 | 5670 | 160 |
| 369 | 20231114 | 123200 | 617862000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 370 | 20231114 | 123100 | 617862000 | 5670 | 5680 | 5680 | 5670 | 35 |
| 371 | 20231114 | 123000 | 617663310 | 5670 | 5680 | 5680 | 5670 | 348 |
| 372 | 20231114 | 122900 | 615686780 | 5680 | 5680 | 5680 | 5680 | 193 |
| 373 | 20231114 | 122800 | 614590540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 374 | 20231114 | 122700 | 614590540 | 5680 | 5680 | 5680 | 5680 | 19 |
| 375 | 20231114 | 122600 | 614482620 | 5680 | 5690 | 5690 | 5680 | 503 |
| 376 | 20231114 | 122500 | 611625380 | 5690 | 5690 | 5690 | 5690 | 1 |
| 377 | 20231114 | 122400 | 611619690 | 5670 | 5670 | 5670 | 5670 | 0 |
| 378 | 20231114 | 122300 | 611619690 | 5670 | 5680 | 5680 | 5670 | 4387 |
| 379 | 20231114 | 122200 | 586732060 | 5680 | 5700 | 5700 | 5680 | 2362 |
| 380 | 20231114 | 122100 | 573295980 | 5700 | 5690 | 5700 | 5690 | 34 |
| 381 | 20231114 | 122000 | 573102420 | 5690 | 5690 | 5690 | 5690 | 24 |
| 382 | 20231114 | 121900 | 572965860 | 5690 | 5690 | 5690 | 5690 | 394 |
| 383 | 20231114 | 121800 | 570724000 | 5690 | 5690 | 5700 | 5690 | 110 |
| 384 | 20231114 | 121700 | 570098080 | 5690 | 5690 | 5690 | 5690 | 25 |
| 385 | 20231114 | 121600 | 569955830 | 5700 | 5690 | 5700 | 5690 | 15 |
| 386 | 20231114 | 121500 | 569870430 | 5700 | 5700 | 5700 | 5700 | 289 |
| 387 | 20231114 | 121400 | 568223130 | 5700 | 5700 | 5700 | 5700 | 250 |
| 388 | 20231114 | 121300 | 566798130 | 5690 | 5690 | 5690 | 5690 | 9 |
| 389 | 20231114 | 121200 | 566746920 | 5700 | 5700 | 5700 | 5700 | 132 |
| 390 | 20231114 | 121100 | 565994520 | 5700 | 5700 | 5700 | 5700 | 113 |
| 391 | 20231114 | 121000 | 565350420 | 5700 | 5700 | 5700 | 5700 | 11 |
| 392 | 20231114 | 120900 | 565287720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 393 | 20231114 | 120800 | 565287720 | 5700 | 5700 | 5710 | 5700 | 570 |
| 394 | 20231114 | 120700 | 562038700 | 5710 | 5710 | 5710 | 5710 | 6 |
| 395 | 20231114 | 120600 | 562004440 | 5700 | 5710 | 5710 | 5700 | 203 |
| 396 | 20231114 | 120500 | 560847310 | 5700 | 5710 | 5710 | 5700 | 845 |
| 397 | 20231114 | 120400 | 556026100 | 5710 | 5710 | 5710 | 5710 | 106 |
| 398 | 20231114 | 120300 | 555420840 | 5720 | 5710 | 5720 | 5710 | 20 |
| 399 | 20231114 | 120200 | 555306560 | 5710 | 5710 | 5710 | 5710 | 0 |
| 400 | 20231114 | 120100 | 555306560 | 5710 | 5710 | 5720 | 5710 | 623 |
| 401 | 20231114 | 120000 | 551743230 | 5710 | 5710 | 5710 | 5710 | 108 |
| 402 | 20231114 | 115900 | 551126550 | 5720 | 5720 | 5720 | 5720 | 105 |
| 403 | 20231114 | 115800 | 550525950 | 5710 | 5710 | 5710 | 5710 | 107 |
| 404 | 20231114 | 115700 | 549914980 | 5700 | 5700 | 5710 | 5700 | 518 |
| 405 | 20231114 | 115600 | 546962280 | 5700 | 5700 | 5700 | 5700 | 9 |
| 406 | 20231114 | 115500 | 546910980 | 5710 | 5710 | 5710 | 5710 | 80 |
| 407 | 20231114 | 115400 | 546454180 | 5700 | 5710 | 5710 | 5700 | 196 |
| 408 | 20231114 | 115300 | 545335110 | 5710 | 5730 | 5730 | 5710 | 132 |
| 409 | 20231114 | 115200 | 544580690 | 5720 | 5720 | 5720 | 5720 | 0 |
| 410 | 20231114 | 115100 | 544580690 | 5720 | 5720 | 5720 | 5710 | 14 |
| 411 | 20231114 | 115000 | 544500700 | 5710 | 5700 | 5710 | 5700 | 544 |
| 412 | 20231114 | 114900 | 541398310 | 5700 | 5700 | 5700 | 5700 | 111 |
| 413 | 20231114 | 114800 | 540765610 | 5700 | 5710 | 5710 | 5700 | 210 |
| 414 | 20231114 | 114700 | 539566610 | 5700 | 5700 | 5700 | 5700 | 8 |
| 415 | 20231114 | 114600 | 539521010 | 5710 | 5700 | 5710 | 5700 | 135 |
| 416 | 20231114 | 114500 | 538751230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 417 | 20231114 | 114400 | 538751230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 418 | 20231114 | 114300 | 538751230 | 5700 | 5710 | 5710 | 5700 | 741 |
| 419 | 20231114 | 114200 | 534523870 | 5710 | 5700 | 5710 | 5700 | 108 |
| 420 | 20231114 | 114100 | 533908160 | 5700 | 5700 | 5700 | 5700 | 9 |
| 421 | 20231114 | 114000 | 533856860 | 5700 | 5700 | 5700 | 5700 | 9 |
| 422 | 20231114 | 113900 | 533805560 | 5710 | 5700 | 5710 | 5700 | 216 |
| 423 | 20231114 | 113800 | 532574150 | 5700 | 5700 | 5700 | 5700 | 11 |
| 424 | 20231114 | 113700 | 532511450 | 5700 | 5700 | 5700 | 5700 | 53 |
| 425 | 20231114 | 113600 | 532209350 | 5700 | 5700 | 5700 | 5700 | 339 |
| 426 | 20231114 | 113500 | 530277050 | 5700 | 5710 | 5710 | 5700 | 65 |
| 427 | 20231114 | 113400 | 529906370 | 5700 | 5700 | 5700 | 5700 | 11 |
| 428 | 20231114 | 113300 | 529843670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 429 | 20231114 | 113200 | 529843670 | 5700 | 5710 | 5710 | 5700 | 393 |
| 430 | 20231114 | 113100 | 527603460 | 5700 | 5700 | 5700 | 5700 | 102 |
| 431 | 20231114 | 113000 | 527022060 | 5700 | 5710 | 5710 | 5700 | 7041 |
| 432 | 20231114 | 112900 | 486885910 | 5710 | 5710 | 5710 | 5710 | 8 |
| 433 | 20231114 | 112800 | 486840230 | 5730 | 5710 | 5730 | 5710 | 1439 |
| 434 | 20231114 | 112700 | 478610860 | 5710 | 5720 | 5720 | 5710 | 47 |
| 435 | 20231114 | 112600 | 478342130 | 5710 | 5710 | 5710 | 5710 | 20 |
| 436 | 20231114 | 112500 | 478227930 | 5710 | 5710 | 5710 | 5710 | 421 |
| 437 | 20231114 | 112400 | 475824020 | 5710 | 5700 | 5710 | 5700 | 130 |
| 438 | 20231114 | 112300 | 475082780 | 5700 | 5700 | 5700 | 5700 | 23 |
| 439 | 20231114 | 112200 | 474951680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 440 | 20231114 | 112100 | 474951680 | 5700 | 5710 | 5710 | 5700 | 673 |
| 441 | 20231114 | 112000 | 471108990 | 5710 | 5710 | 5710 | 5710 | 23 |
| 442 | 20231114 | 111900 | 470977660 | 5710 | 5710 | 5710 | 5710 | 0 |
| 443 | 20231114 | 111800 | 470977660 | 5710 | 5710 | 5710 | 5710 | 383 |
| 444 | 20231114 | 111700 | 468790730 | 5720 | 5720 | 5720 | 5720 | 38 |
| 445 | 20231114 | 111600 | 468573370 | 5720 | 5710 | 5720 | 5710 | 280 |
| 446 | 20231114 | 111500 | 466971870 | 5710 | 5710 | 5710 | 5710 | 61 |
| 447 | 20231114 | 111400 | 466623560 | 5700 | 5700 | 5700 | 5700 | 700 |
| 448 | 20231114 | 111300 | 462633560 | 5700 | 5700 | 5700 | 5700 | 108 |
| 449 | 20231114 | 111200 | 462017960 | 5710 | 5700 | 5710 | 5700 | 55 |
| 450 | 20231114 | 111100 | 461704050 | 5700 | 5710 | 5710 | 5700 | 41 |
| 451 | 20231114 | 111000 | 461470140 | 5710 | 5710 | 5710 | 5710 | 368 |
| 452 | 20231114 | 110900 | 459368860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 453 | 20231114 | 110800 | 459368860 | 5710 | 5710 | 5710 | 5710 | 23 |
| 454 | 20231114 | 110700 | 459237530 | 5710 | 5720 | 5720 | 5710 | 395 |
| 455 | 20231114 | 110600 | 456981880 | 5710 | 5710 | 5710 | 5710 | 97 |
| 456 | 20231114 | 110500 | 456428010 | 5720 | 5720 | 5720 | 5720 | 15 |
| 457 | 20231114 | 110400 | 456342210 | 5730 | 5730 | 5730 | 5730 | 12 |
| 458 | 20231114 | 110300 | 456273450 | 5710 | 5710 | 5720 | 5710 | 586 |
| 459 | 20231114 | 110200 | 452925390 | 5710 | 5710 | 5710 | 5710 | 97 |
| 460 | 20231114 | 110100 | 452371520 | 5710 | 5710 | 5710 | 5710 | 0 |
| 461 | 20231114 | 110000 | 452371520 | 5710 | 5700 | 5710 | 5700 | 47 |
| 462 | 20231114 | 105900 | 452103260 | 5700 | 5710 | 5710 | 5700 | 459 |
| 463 | 20231114 | 105800 | 449486120 | 5710 | 5710 | 5710 | 5710 | 10 |
| 464 | 20231114 | 105700 | 449429020 | 5710 | 5700 | 5710 | 5700 | 24 |
| 465 | 20231114 | 105600 | 449292070 | 5700 | 5700 | 5700 | 5700 | 382 |
| 466 | 20231114 | 105500 | 447114670 | 5700 | 5700 | 5710 | 5700 | 371 |
| 467 | 20231114 | 105400 | 444998970 | 5690 | 5690 | 5700 | 5680 | 683 |
| 468 | 20231114 | 105300 | 441114400 | 5690 | 5700 | 5710 | 5690 | 502 |
| 469 | 20231114 | 105200 | 438257000 | 5700 | 5710 | 5710 | 5700 | 2004 |
| 470 | 20231114 | 105100 | 426832340 | 5710 | 5710 | 5710 | 5700 | 1555 |
| 471 | 20231114 | 105000 | 417968300 | 5710 | 5710 | 5710 | 5710 | 40 |
| 472 | 20231114 | 104900 | 417739900 | 5700 | 5700 | 5700 | 5700 | 374 |
| 473 | 20231114 | 104800 | 415608100 | 5700 | 5700 | 5710 | 5700 | 1721 |
| 474 | 20231114 | 104700 | 405794990 | 5710 | 5720 | 5720 | 5710 | 1407 |
| 475 | 20231114 | 104600 | 397756600 | 5720 | 5720 | 5720 | 5720 | 0 |
| 476 | 20231114 | 104500 | 397756600 | 5720 | 5710 | 5720 | 5710 | 639 |
| 477 | 20231114 | 104400 | 394105270 | 5710 | 5720 | 5720 | 5710 | 889 |
| 478 | 20231114 | 104300 | 389021230 | 5710 | 5710 | 5710 | 5710 | 14 |
| 479 | 20231114 | 104200 | 388941290 | 5720 | 5710 | 5720 | 5710 | 963 |
| 480 | 20231114 | 104100 | 383442460 | 5710 | 5710 | 5710 | 5710 | 279 |
| 481 | 20231114 | 104000 | 381849370 | 5720 | 5720 | 5720 | 5720 | 24 |
| 482 | 20231114 | 103900 | 381712090 | 5720 | 5710 | 5720 | 5710 | 1048 |
| 483 | 20231114 | 103800 | 375717980 | 5700 | 5710 | 5710 | 5700 | 439 |
| 484 | 20231114 | 103700 | 373215120 | 5700 | 5710 | 5710 | 5700 | 52 |
| 485 | 20231114 | 103600 | 372918620 | 5730 | 5710 | 5730 | 5710 | 476 |
| 486 | 20231114 | 103500 | 370199020 | 5710 | 5720 | 5720 | 5710 | 109 |
| 487 | 20231114 | 103400 | 369575630 | 5720 | 5720 | 5720 | 5710 | 532 |
| 488 | 20231114 | 103300 | 366536330 | 5730 | 5730 | 5730 | 5730 | 39 |
| 489 | 20231114 | 103200 | 366312860 | 5720 | 5720 | 5720 | 5720 | 564 |
| 490 | 20231114 | 103100 | 363086780 | 5710 | 5720 | 5720 | 5710 | 21 |
| 491 | 20231114 | 103000 | 362966770 | 5720 | 5710 | 5720 | 5710 | 498 |
| 492 | 20231114 | 102900 | 360123160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 493 | 20231114 | 102800 | 360123160 | 5710 | 5710 | 5710 | 5710 | 184 |
| 494 | 20231114 | 102700 | 359072520 | 5710 | 5710 | 5710 | 5710 | 311 |
| 495 | 20231114 | 102600 | 357296710 | 5710 | 5720 | 5720 | 5710 | 109 |
| 496 | 20231114 | 102500 | 356674300 | 5710 | 5720 | 5720 | 5710 | 11 |
| 497 | 20231114 | 102400 | 356611470 | 5710 | 5700 | 5710 | 5700 | 45 |
| 498 | 20231114 | 102300 | 356354660 | 5700 | 5690 | 5700 | 5690 | 813 |
| 499 | 20231114 | 102200 | 351721730 | 5690 | 5690 | 5690 | 5690 | 300 |
| 500 | 20231114 | 102100 | 350014730 | 5680 | 5680 | 5680 | 5670 | 312 |
| 501 | 20231114 | 102000 | 348242770 | 5670 | 5670 | 5680 | 5670 | 618 |
| 502 | 20231114 | 101900 | 344738690 | 5680 | 5690 | 5690 | 5680 | 86 |
| 503 | 20231114 | 101800 | 344250160 | 5690 | 5660 | 5690 | 5660 | 1870 |
| 504 | 20231114 | 101700 | 333648210 | 5670 | 5700 | 5700 | 5670 | 5569 |
| 505 | 20231114 | 101600 | 302027390 | 5700 | 5710 | 5710 | 5700 | 379 |
| 506 | 20231114 | 101500 | 299867050 | 5710 | 5720 | 5720 | 5700 | 150 |
| 507 | 20231114 | 101400 | 299011450 | 5710 | 5700 | 5710 | 5700 | 243 |
| 508 | 20231114 | 101300 | 297624470 | 5700 | 5700 | 5700 | 5690 | 81 |
| 509 | 20231114 | 101200 | 297162910 | 5690 | 5710 | 5710 | 5690 | 631 |
| 510 | 20231114 | 101100 | 293564100 | 5700 | 5700 | 5700 | 5700 | 11 |
| 511 | 20231114 | 101000 | 293501400 | 5700 | 5700 | 5700 | 5700 | 0 |
| 512 | 20231114 | 100900 | 293501400 | 5700 | 5700 | 5700 | 5700 | 1039 |
| 513 | 20231114 | 100800 | 287579100 | 5700 | 5710 | 5710 | 5700 | 221 |
| 514 | 20231114 | 100700 | 286319310 | 5700 | 5700 | 5700 | 5700 | 24 |
| 515 | 20231114 | 100600 | 286182510 | 5700 | 5700 | 5700 | 5700 | 0 |
| 516 | 20231114 | 100500 | 286182510 | 5700 | 5700 | 5710 | 5700 | 112 |
| 517 | 20231114 | 100400 | 285544060 | 5740 | 5740 | 5740 | 5740 | 0 |
| 518 | 20231114 | 100300 | 285544060 | 5740 | 5700 | 5740 | 5700 | 495 |
| 519 | 20231114 | 100200 | 282720140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 520 | 20231114 | 100100 | 282720140 | 5700 | 5700 | 5760 | 5700 | 1275 |
| 521 | 20231114 | 100000 | 275410120 | 5700 | 5700 | 5700 | 5700 | 0 |
| 522 | 20231114 | 095900 | 275410120 | 5700 | 5700 | 5700 | 5700 | 301 |
| 523 | 20231114 | 095800 | 273694420 | 5700 | 5700 | 5700 | 5690 | 600 |
| 524 | 20231114 | 095700 | 270278250 | 5700 | 5740 | 5740 | 5700 | 9177 |
| 525 | 20231114 | 095600 | 217775340 | 5750 | 5750 | 5750 | 5750 | 1086 |
| 526 | 20231114 | 095500 | 211530840 | 5750 | 5760 | 5760 | 5750 | 321 |
| 527 | 20231114 | 095400 | 209681910 | 5750 | 5750 | 5750 | 5750 | 483 |
| 528 | 20231114 | 095300 | 206904660 | 5750 | 5750 | 5750 | 5750 | 0 |
| 529 | 20231114 | 095200 | 206904660 | 5750 | 5750 | 5750 | 5750 | 126 |
| 530 | 20231114 | 095100 | 206180160 | 5750 | 5750 | 5750 | 5750 | 683 |
| 531 | 20231114 | 095000 | 202252910 | 5750 | 5750 | 5750 | 5750 | 297 |
| 532 | 20231114 | 094900 | 200545160 | 5750 | 5750 | 5760 | 5750 | 138 |
| 533 | 20231114 | 094800 | 199750940 | 5750 | 5760 | 5760 | 5750 | 12 |
| 534 | 20231114 | 094700 | 199681930 | 5760 | 5760 | 5760 | 5760 | 248 |
| 535 | 20231114 | 094600 | 198253450 | 5770 | 5770 | 5770 | 5770 | 6 |
| 536 | 20231114 | 094500 | 198218830 | 5760 | 5750 | 5760 | 5750 | 216 |
| 537 | 20231114 | 094400 | 196974770 | 5750 | 5730 | 5750 | 5730 | 22 |
| 538 | 20231114 | 094300 | 196848450 | 5730 | 5750 | 5750 | 5730 | 524 |
| 539 | 20231114 | 094200 | 193842970 | 5750 | 5750 | 5750 | 5750 | 30 |
| 540 | 20231114 | 094100 | 193670470 | 5750 | 5750 | 5750 | 5750 | 51 |
| 541 | 20231114 | 094000 | 193377220 | 5750 | 5750 | 5750 | 5740 | 647 |
| 542 | 20231114 | 093900 | 189660720 | 5740 | 5730 | 5740 | 5730 | 151 |
| 543 | 20231114 | 093800 | 188794060 | 5740 | 5730 | 5740 | 5730 | 126 |
| 544 | 20231114 | 093700 | 188071980 | 5730 | 5720 | 5730 | 5720 | 149 |
| 545 | 20231114 | 093600 | 187219690 | 5720 | 5730 | 5730 | 5720 | 537 |
| 546 | 20231114 | 093500 | 184146420 | 5740 | 5730 | 5740 | 5730 | 1022 |
| 547 | 20231114 | 093400 | 178285280 | 5730 | 5750 | 5750 | 5730 | 2001 |
| 548 | 20231114 | 093300 | 166802080 | 5750 | 5750 | 5750 | 5750 | 54 |
| 549 | 20231114 | 093200 | 166491580 | 5750 | 5770 | 5770 | 5750 | 85 |
| 550 | 20231114 | 093100 | 166002810 | 5770 | 5760 | 5770 | 5760 | 48 |
| 551 | 20231114 | 093000 | 165726130 | 5760 | 5740 | 5760 | 5740 | 818 |
| 552 | 20231114 | 092900 | 161022330 | 5740 | 5740 | 5740 | 5740 | 81 |
| 553 | 20231114 | 092800 | 160557390 | 5740 | 5750 | 5750 | 5740 | 336 |
| 554 | 20231114 | 092700 | 158626360 | 5730 | 5740 | 5740 | 5730 | 1010 |
| 555 | 20231114 | 092600 | 152837290 | 5730 | 5730 | 5730 | 5730 | 1 |
| 556 | 20231114 | 092500 | 152831560 | 5730 | 5750 | 5750 | 5730 | 2553 |
| 557 | 20231114 | 092400 | 138180850 | 5750 | 5750 | 5760 | 5750 | 1516 |
| 558 | 20231114 | 092300 | 129463840 | 5760 | 5760 | 5760 | 5760 | 397 |
| 559 | 20231114 | 092200 | 127177120 | 5760 | 5750 | 5770 | 5750 | 1563 |
| 560 | 20231114 | 092100 | 118177970 | 5750 | 5760 | 5760 | 5750 | 121 |
| 561 | 20231114 | 092000 | 117482200 | 5760 | 5730 | 5760 | 5730 | 776 |
| 562 | 20231114 | 091900 | 113023540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 563 | 20231114 | 091800 | 113023540 | 5710 | 5720 | 5720 | 5710 | 902 |
| 564 | 20231114 | 091700 | 107868090 | 5720 | 5710 | 5720 | 5710 | 189 |
| 565 | 20231114 | 091600 | 106787830 | 5710 | 5710 | 5710 | 5710 | 3 |
| 566 | 20231114 | 091500 | 106770700 | 5710 | 5700 | 5710 | 5700 | 1071 |
| 567 | 20231114 | 091400 | 100661830 | 5710 | 5740 | 5740 | 5710 | 3093 |
| 568 | 20231114 | 091300 | 82964750 | 5740 | 5750 | 5750 | 5740 | 200 |
| 569 | 20231114 | 091200 | 81815780 | 5750 | 5740 | 5760 | 5740 | 637 |
| 570 | 20231114 | 091100 | 78159370 | 5740 | 5740 | 5750 | 5740 | 415 |
| 571 | 20231114 | 091000 | 75777260 | 5750 | 5740 | 5750 | 5740 | 415 |
| 572 | 20231114 | 090900 | 73391480 | 5740 | 5720 | 5740 | 5720 | 558 |
| 573 | 20231114 | 090800 | 70196560 | 5740 | 5740 | 5740 | 5740 | 7 |
| 574 | 20231114 | 090700 | 70156380 | 5740 | 5750 | 5760 | 5720 | 1823 |
| 575 | 20231114 | 090600 | 59702630 | 5750 | 5740 | 5750 | 5740 | 5891 |
| 576 | 20231114 | 090500 | 25832670 | 5740 | 5710 | 5740 | 5710 | 964 |
| 577 | 20231114 | 090400 | 20321000 | 5710 | 5710 | 5710 | 5700 | 486 |
| 578 | 20231114 | 090300 | 17550040 | 5720 | 5730 | 5730 | 5720 | 386 |
| 579 | 20231114 | 090200 | 15340670 | 5730 | 5720 | 5730 | 5700 | 82 |
| 580 | 20231114 | 090100 | 14872500 | 5720 | 5730 | 5730 | 5720 | 612 |
| 581 | 20231114 | 090000 | 11370790 | 5720 | 5680 | 5720 | 5680 | 2001 |