31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 4454 |
| 3 | 20231109 | 193400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20231109 | 193300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20231109 | 193200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20231109 | 193100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20231109 | 193000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20231109 | 192900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20231109 | 192800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20231109 | 192700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20231109 | 192600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20231109 | 192500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20231109 | 192400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20231109 | 192300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20231109 | 192200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20231109 | 192100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20231109 | 192000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20231109 | 191900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20231109 | 191800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20231109 | 191700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20231109 | 191600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20231109 | 191500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20231109 | 191400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20231109 | 191300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20231109 | 191200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20231109 | 191100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20231109 | 191000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20231109 | 190900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20231109 | 190800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20231109 | 190700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20231109 | 190600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20231109 | 190500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 4454 |
| 33 | 20231109 | 190400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20231109 | 190300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20231109 | 190200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20231109 | 190100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20231109 | 190000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20231109 | 185900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20231109 | 185800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20231109 | 185700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20231109 | 185600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20231109 | 185500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20231109 | 185400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20231109 | 185300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20231109 | 185200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20231109 | 185100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20231109 | 185000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20231109 | 184900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20231109 | 184800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20231109 | 184700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20231109 | 184600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20231109 | 184500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20231109 | 184400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20231109 | 184300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20231109 | 184200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20231109 | 184100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20231109 | 184000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20231109 | 183900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20231109 | 183800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20231109 | 183700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20231109 | 183600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20231109 | 183500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 4454 |
| 63 | 20231109 | 183400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20231109 | 183300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20231109 | 183200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20231109 | 183100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20231109 | 183000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20231109 | 182900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20231109 | 182800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20231109 | 182700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20231109 | 182600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20231109 | 182500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20231109 | 182400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20231109 | 182300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20231109 | 182200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20231109 | 182100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20231109 | 182000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20231109 | 181900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20231109 | 181800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20231109 | 181700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20231109 | 181600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20231109 | 181500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20231109 | 181400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20231109 | 181300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20231109 | 181200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20231109 | 181100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20231109 | 181000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20231109 | 180900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20231109 | 180800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20231109 | 180700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20231109 | 180600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20231109 | 180500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 4454 |
| 93 | 20231109 | 180400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20231109 | 180300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20231109 | 180200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20231109 | 180100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20231109 | 180000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20231109 | 175900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20231109 | 175800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20231109 | 175700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20231109 | 175600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20231109 | 175500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20231109 | 175400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20231109 | 175300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20231109 | 175200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20231109 | 175100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20231109 | 175000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20231109 | 174900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20231109 | 174800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20231109 | 174700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20231109 | 174600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20231109 | 174500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20231109 | 174400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20231109 | 174300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20231109 | 174200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20231109 | 174100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20231109 | 174000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20231109 | 173900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20231109 | 173800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20231109 | 173700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20231109 | 173600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20231109 | 173500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 4454 |
| 123 | 20231109 | 173400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20231109 | 173300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20231109 | 173200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20231109 | 173100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20231109 | 173000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20231109 | 172900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20231109 | 172800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20231109 | 172700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20231109 | 172600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20231109 | 172500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20231109 | 172400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20231109 | 172300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20231109 | 172200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20231109 | 172100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20231109 | 172000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20231109 | 171900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20231109 | 171800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20231109 | 171700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20231109 | 171600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20231109 | 171500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20231109 | 171400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20231109 | 171300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20231109 | 171200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20231109 | 171100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20231109 | 171000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20231109 | 170900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20231109 | 170800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20231109 | 170700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20231109 | 170600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20231109 | 170500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 4454 |
| 153 | 20231109 | 170400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20231109 | 170300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20231109 | 170200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20231109 | 170100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20231109 | 170000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20231109 | 165900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20231109 | 165800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20231109 | 165700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20231109 | 165600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20231109 | 165500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20231109 | 165400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20231109 | 165300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20231109 | 165200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20231109 | 165100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20231109 | 165000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20231109 | 164900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20231109 | 164800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20231109 | 164700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20231109 | 164600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20231109 | 164500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20231109 | 164400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20231109 | 164300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20231109 | 164200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20231109 | 164100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20231109 | 164000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20231109 | 163900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20231109 | 163800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20231109 | 163700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20231109 | 163600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20231109 | 163500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 4454 |
| 183 | 20231109 | 163400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20231109 | 163300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20231109 | 163200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20231109 | 163100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20231109 | 163000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20231109 | 162900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20231109 | 162800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20231109 | 162700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20231109 | 162600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20231109 | 162500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20231109 | 162400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20231109 | 162300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20231109 | 162200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20231109 | 162100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20231109 | 162000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20231109 | 161900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20231109 | 161800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20231109 | 161700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20231109 | 161600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20231109 | 161500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20231109 | 161400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20231109 | 161300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20231109 | 161200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20231109 | 161100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20231109 | 161000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 208 | 20231109 | 160900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20231109 | 160800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 210 | 20231109 | 160700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 211 | 20231109 | 160600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 212 | 20231109 | 160500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 4454 |
| 213 | 20231109 | 160400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 214 | 20231109 | 160300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 215 | 20231109 | 160200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 216 | 20231109 | 160100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 217 | 20231109 | 160000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 218 | 20231109 | 155900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 219 | 20231109 | 155800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 220 | 20231109 | 155700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 221 | 20231109 | 155600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 222 | 20231109 | 155500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 223 | 20231109 | 155400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 224 | 20231109 | 155300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 225 | 20231109 | 155200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 226 | 20231109 | 155100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 227 | 20231109 | 155000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 228 | 20231109 | 154900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 229 | 20231109 | 154800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 230 | 20231109 | 154700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 231 | 20231109 | 154600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 232 | 20231109 | 154500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 233 | 20231109 | 154400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 234 | 20231109 | 154300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 235 | 20231109 | 154200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 236 | 20231109 | 154100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 237 | 20231109 | 154000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 238 | 20231109 | 153900 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 239 | 20231109 | 153800 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 240 | 20231109 | 153700 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 241 | 20231109 | 153600 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 242 | 20231109 | 153500 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 4454 |
| 243 | 20231109 | 153400 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 244 | 20231109 | 153300 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 245 | 20231109 | 153200 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 246 | 20231109 | 153100 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 0 |
| 247 | 20231109 | 153000 | 1186918995 | 4255 | 4255 | 4255 | 4255 | 4454 |
| 248 | 20231109 | 152900 | 1167967225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 249 | 20231109 | 152800 | 1167967225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 250 | 20231109 | 152700 | 1167967225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 251 | 20231109 | 152600 | 1167967225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 252 | 20231109 | 152500 | 1167967225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 253 | 20231109 | 152400 | 1167967225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 254 | 20231109 | 152300 | 1167967225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 255 | 20231109 | 152200 | 1167967225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 256 | 20231109 | 152100 | 1167967225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 257 | 20231109 | 152000 | 1167967225 | 4215 | 4215 | 4215 | 4215 | 0 |
| 258 | 20231109 | 151900 | 1167967225 | 4215 | 4205 | 4215 | 4180 | 438 |
| 259 | 20231109 | 151800 | 1166125410 | 4185 | 4210 | 4210 | 4185 | 136 |
| 260 | 20231109 | 151700 | 1165555525 | 4180 | 4190 | 4215 | 4180 | 2284 |
| 261 | 20231109 | 151600 | 1155990360 | 4190 | 4200 | 4200 | 4190 | 1721 |
| 262 | 20231109 | 151500 | 1148774245 | 4200 | 4200 | 4200 | 4200 | 1 |
| 263 | 20231109 | 151400 | 1148770045 | 4195 | 4195 | 4195 | 4195 | 11 |
| 264 | 20231109 | 151300 | 1148723900 | 4195 | 4195 | 4210 | 4195 | 32 |
| 265 | 20231109 | 151200 | 1148589255 | 4200 | 4200 | 4200 | 4200 | 4 |
| 266 | 20231109 | 151100 | 1148572455 | 4190 | 4190 | 4190 | 4190 | 0 |
| 267 | 20231109 | 151000 | 1148572455 | 4190 | 4190 | 4190 | 4190 | 1174 |
| 268 | 20231109 | 150900 | 1143653395 | 4210 | 4190 | 4210 | 4190 | 967 |
| 269 | 20231109 | 150800 | 1139599690 | 4190 | 4190 | 4190 | 4185 | 248 |
| 270 | 20231109 | 150700 | 1138560575 | 4190 | 4190 | 4190 | 4190 | 5 |
| 271 | 20231109 | 150600 | 1138539625 | 4195 | 4195 | 4195 | 4195 | 0 |
| 272 | 20231109 | 150500 | 1138539625 | 4195 | 4195 | 4195 | 4190 | 229 |
| 273 | 20231109 | 150400 | 1137579750 | 4195 | 4195 | 4195 | 4190 | 967 |
| 274 | 20231109 | 150300 | 1133524645 | 4210 | 4190 | 4210 | 4190 | 608 |
| 275 | 20231109 | 150200 | 1130973325 | 4200 | 4200 | 4200 | 4200 | 12 |
| 276 | 20231109 | 150100 | 1130922925 | 4200 | 4205 | 4205 | 4200 | 23 |
| 277 | 20231109 | 150000 | 1130826260 | 4205 | 4200 | 4205 | 4200 | 200 |
| 278 | 20231109 | 145900 | 1129985510 | 4205 | 4200 | 4205 | 4200 | 400 |
| 279 | 20231109 | 145800 | 1128304510 | 4200 | 4200 | 4200 | 4200 | 0 |
| 280 | 20231109 | 145700 | 1128304510 | 4200 | 4200 | 4200 | 4200 | 6 |
| 281 | 20231109 | 145600 | 1128279310 | 4180 | 4185 | 4185 | 4180 | 522 |
| 282 | 20231109 | 145500 | 1126096230 | 4185 | 4185 | 4185 | 4185 | 0 |
| 283 | 20231109 | 145400 | 1126096230 | 4185 | 4195 | 4195 | 4185 | 150 |
| 284 | 20231109 | 145300 | 1125468225 | 4200 | 4200 | 4200 | 4200 | 4 |
| 285 | 20231109 | 145200 | 1125451425 | 4190 | 4190 | 4190 | 4190 | 287 |
| 286 | 20231109 | 145100 | 1124248895 | 4190 | 4190 | 4190 | 4190 | 0 |
| 287 | 20231109 | 145000 | 1124248895 | 4190 | 4190 | 4190 | 4190 | 0 |
| 288 | 20231109 | 144900 | 1124248895 | 4190 | 4190 | 4190 | 4190 | 0 |
| 289 | 20231109 | 144800 | 1124248895 | 4190 | 4190 | 4190 | 4190 | 100 |
| 290 | 20231109 | 144700 | 1123829895 | 4190 | 4190 | 4190 | 4190 | 35 |
| 291 | 20231109 | 144600 | 1123683245 | 4190 | 4180 | 4190 | 4180 | 31 |
| 292 | 20231109 | 144500 | 1123553365 | 4190 | 4190 | 4190 | 4190 | 35 |
| 293 | 20231109 | 144400 | 1123406715 | 4190 | 4190 | 4190 | 4190 | 0 |
| 294 | 20231109 | 144300 | 1123406715 | 4190 | 4190 | 4190 | 4190 | 12 |
| 295 | 20231109 | 144200 | 1123356435 | 4190 | 4195 | 4195 | 4190 | 522 |
| 296 | 20231109 | 144100 | 1121169245 | 4200 | 4200 | 4200 | 4200 | 1 |
| 297 | 20231109 | 144000 | 1121165045 | 4195 | 4200 | 4200 | 4195 | 550 |
| 298 | 20231109 | 143900 | 1118857545 | 4200 | 4200 | 4200 | 4200 | 261 |
| 299 | 20231109 | 143800 | 1117761345 | 4200 | 4195 | 4200 | 4195 | 1053 |
| 300 | 20231109 | 143700 | 1113339960 | 4190 | 4180 | 4190 | 4180 | 1111 |
| 301 | 20231109 | 143600 | 1108685995 | 4180 | 4185 | 4185 | 4180 | 39 |
| 302 | 20231109 | 143500 | 1108522785 | 4185 | 4175 | 4185 | 4175 | 704 |
| 303 | 20231109 | 143400 | 1105583065 | 4175 | 4175 | 4175 | 4175 | 1 |
| 304 | 20231109 | 143300 | 1105578890 | 4165 | 4165 | 4165 | 4160 | 535 |
| 305 | 20231109 | 143200 | 1103352290 | 4145 | 4150 | 4175 | 4145 | 2117 |
| 306 | 20231109 | 143100 | 1094529865 | 4145 | 4180 | 4190 | 4140 | 22476 |
| 307 | 20231109 | 143000 | 1001209325 | 4180 | 4180 | 4180 | 4180 | 0 |
| 308 | 20231109 | 142900 | 1001209325 | 4180 | 4185 | 4185 | 4180 | 1000 |
| 309 | 20231109 | 142800 | 997028690 | 4185 | 4190 | 4200 | 4185 | 415 |
| 310 | 20231109 | 142700 | 995290165 | 4200 | 4200 | 4200 | 4200 | 28 |
| 311 | 20231109 | 142600 | 995172565 | 4200 | 4200 | 4200 | 4200 | 55 |
| 312 | 20231109 | 142500 | 994941565 | 4205 | 4200 | 4205 | 4200 | 141 |
| 313 | 20231109 | 142400 | 994349020 | 4200 | 4200 | 4200 | 4200 | 0 |
| 314 | 20231109 | 142300 | 994349020 | 4200 | 4205 | 4205 | 4200 | 36 |
| 315 | 20231109 | 142200 | 994197780 | 4205 | 4205 | 4205 | 4205 | 7 |
| 316 | 20231109 | 142100 | 994168345 | 4185 | 4185 | 4185 | 4185 | 0 |
| 317 | 20231109 | 142000 | 994168345 | 4185 | 4185 | 4185 | 4185 | 0 |
| 318 | 20231109 | 141900 | 994168345 | 4185 | 4185 | 4185 | 4185 | 200 |
| 319 | 20231109 | 141800 | 993331345 | 4185 | 4185 | 4185 | 4185 | 239 |
| 320 | 20231109 | 141700 | 992331130 | 4195 | 4205 | 4205 | 4195 | 32 |
| 321 | 20231109 | 141600 | 992196580 | 4205 | 4205 | 4205 | 4205 | 880 |
| 322 | 20231109 | 141500 | 988496180 | 4205 | 4200 | 4205 | 4195 | 5 |
| 323 | 20231109 | 141400 | 988475185 | 4205 | 4200 | 4205 | 4200 | 4 |
| 324 | 20231109 | 141300 | 988458370 | 4170 | 4170 | 4170 | 4170 | 1 |
| 325 | 20231109 | 141200 | 988454200 | 4185 | 4185 | 4185 | 4170 | 1000 |
| 326 | 20231109 | 141100 | 984273485 | 4185 | 4185 | 4185 | 4185 | 40 |
| 327 | 20231109 | 141000 | 984106085 | 4185 | 4185 | 4190 | 4185 | 311 |
| 328 | 20231109 | 140900 | 982804035 | 4185 | 4185 | 4185 | 4185 | 552 |
| 329 | 20231109 | 140800 | 980493915 | 4185 | 4185 | 4185 | 4185 | 100 |
| 330 | 20231109 | 140700 | 980075415 | 4185 | 4185 | 4185 | 4185 | 1441 |
| 331 | 20231109 | 140600 | 974044830 | 4180 | 4195 | 4195 | 4180 | 1752 |
| 332 | 20231109 | 140500 | 966718630 | 4200 | 4200 | 4200 | 4200 | 61 |
| 333 | 20231109 | 140400 | 966462430 | 4200 | 4200 | 4200 | 4200 | 363 |
| 334 | 20231109 | 140300 | 964937830 | 4195 | 4200 | 4205 | 4195 | 609 |
| 335 | 20231109 | 140200 | 962381290 | 4200 | 4200 | 4200 | 4200 | 932 |
| 336 | 20231109 | 140100 | 958466890 | 4190 | 4190 | 4190 | 4175 | 341 |
| 337 | 20231109 | 140000 | 957039540 | 4195 | 4205 | 4205 | 4160 | 2248 |
| 338 | 20231109 | 135900 | 947669695 | 4205 | 4190 | 4205 | 4190 | 2864 |
| 339 | 20231109 | 135800 | 935655155 | 4165 | 4190 | 4190 | 4165 | 268 |
| 340 | 20231109 | 135700 | 934535195 | 4190 | 4185 | 4190 | 4160 | 2896 |
| 341 | 20231109 | 135600 | 922448350 | 4190 | 4200 | 4200 | 4190 | 1775 |
| 342 | 20231109 | 135500 | 914995170 | 4195 | 4200 | 4200 | 4195 | 1445 |
| 343 | 20231109 | 135400 | 908931305 | 4200 | 4205 | 4225 | 4200 | 1178 |
| 344 | 20231109 | 135300 | 903975750 | 4175 | 4180 | 4180 | 4175 | 949 |
| 345 | 20231109 | 135200 | 900013175 | 4175 | 4190 | 4190 | 4175 | 1800 |
| 346 | 20231109 | 135100 | 892483575 | 4185 | 4190 | 4190 | 4185 | 1245 |
| 347 | 20231109 | 135000 | 887271635 | 4185 | 4200 | 4200 | 4185 | 631 |
| 348 | 20231109 | 134900 | 884629505 | 4200 | 4200 | 4200 | 4200 | 4 |
| 349 | 20231109 | 134800 | 884612705 | 4200 | 4200 | 4200 | 4200 | 4 |
| 350 | 20231109 | 134700 | 884595905 | 4185 | 4185 | 4185 | 4185 | 32 |
| 351 | 20231109 | 134600 | 884461985 | 4190 | 4190 | 4190 | 4190 | 2507 |
| 352 | 20231109 | 134500 | 873957655 | 4200 | 4200 | 4210 | 4150 | 3336 |
| 353 | 20231109 | 134400 | 860026830 | 4200 | 4220 | 4220 | 4200 | 6010 |
| 354 | 20231109 | 134300 | 834734090 | 4220 | 4245 | 4245 | 4220 | 944 |
| 355 | 20231109 | 134200 | 830750385 | 4210 | 4220 | 4220 | 4210 | 1511 |
| 356 | 20231109 | 134100 | 824388825 | 4220 | 4225 | 4225 | 4215 | 1321 |
| 357 | 20231109 | 134000 | 818819795 | 4225 | 4240 | 4240 | 4220 | 3393 |
| 358 | 20231109 | 133900 | 804491420 | 4245 | 4245 | 4245 | 4245 | 7 |
| 359 | 20231109 | 133800 | 804461705 | 4245 | 4245 | 4245 | 4245 | 300 |
| 360 | 20231109 | 133700 | 803188205 | 4245 | 4245 | 4245 | 4245 | 1 |
| 361 | 20231109 | 133600 | 803183960 | 4240 | 4240 | 4240 | 4240 | 200 |
| 362 | 20231109 | 133500 | 802335960 | 4240 | 4240 | 4240 | 4240 | 204 |
| 363 | 20231109 | 133400 | 801471000 | 4225 | 4260 | 4260 | 4225 | 1026 |
| 364 | 20231109 | 133300 | 797135485 | 4265 | 4255 | 4265 | 4255 | 68 |
| 365 | 20231109 | 133200 | 796846005 | 4250 | 4250 | 4250 | 4245 | 38 |
| 366 | 20231109 | 133100 | 796684525 | 4270 | 4215 | 4275 | 4215 | 1384 |
| 367 | 20231109 | 133000 | 790826530 | 4245 | 4220 | 4245 | 4215 | 1555 |
| 368 | 20231109 | 132900 | 784265815 | 4220 | 4225 | 4245 | 4220 | 335 |
| 369 | 20231109 | 132800 | 782851980 | 4220 | 4230 | 4230 | 4220 | 1789 |
| 370 | 20231109 | 132700 | 775291190 | 4235 | 4245 | 4245 | 4235 | 662 |
| 371 | 20231109 | 132600 | 772484130 | 4275 | 4275 | 4275 | 4275 | 0 |
| 372 | 20231109 | 132500 | 772484130 | 4275 | 4250 | 4275 | 4250 | 332 |
| 373 | 20231109 | 132400 | 771073105 | 4250 | 4250 | 4250 | 4250 | 96 |
| 374 | 20231109 | 132300 | 770665105 | 4250 | 4255 | 4255 | 4250 | 409 |
| 375 | 20231109 | 132200 | 768925060 | 4265 | 4265 | 4265 | 4265 | 210 |
| 376 | 20231109 | 132100 | 768029410 | 4280 | 4280 | 4280 | 4280 | 1 |
| 377 | 20231109 | 132000 | 768025130 | 4290 | 4285 | 4290 | 4255 | 24 |
| 378 | 20231109 | 131900 | 767922790 | 4290 | 4290 | 4290 | 4290 | 1 |
| 379 | 20231109 | 131800 | 767918500 | 4290 | 4280 | 4290 | 4280 | 3 |
| 380 | 20231109 | 131700 | 767905650 | 4290 | 4285 | 4290 | 4265 | 20 |
| 381 | 20231109 | 131600 | 767820115 | 4290 | 4285 | 4290 | 4285 | 2 |
| 382 | 20231109 | 131500 | 767811540 | 4285 | 4280 | 4285 | 4280 | 87 |
| 383 | 20231109 | 131400 | 767439175 | 4280 | 4275 | 4280 | 4275 | 10 |
| 384 | 20231109 | 131300 | 767396415 | 4275 | 4260 | 4275 | 4260 | 601 |
| 385 | 20231109 | 131200 | 764836140 | 4260 | 4260 | 4260 | 4260 | 0 |
| 386 | 20231109 | 131100 | 764836140 | 4260 | 4270 | 4275 | 4255 | 55 |
| 387 | 20231109 | 131000 | 764601920 | 4270 | 4270 | 4270 | 4270 | 2 |
| 388 | 20231109 | 130900 | 764593380 | 4280 | 4265 | 4280 | 4260 | 946 |
| 389 | 20231109 | 130800 | 760562715 | 4270 | 4280 | 4285 | 4270 | 220 |
| 390 | 20231109 | 130700 | 759623225 | 4280 | 4295 | 4295 | 4280 | 143 |
| 391 | 20231109 | 130600 | 759010470 | 4300 | 4290 | 4300 | 4290 | 201 |
| 392 | 20231109 | 130500 | 758148170 | 4310 | 4300 | 4310 | 4280 | 252 |
| 393 | 20231109 | 130400 | 757064570 | 4310 | 4305 | 4310 | 4275 | 1052 |
| 394 | 20231109 | 130300 | 752545550 | 4285 | 4295 | 4325 | 4285 | 1899 |
| 395 | 20231109 | 130200 | 744403340 | 4315 | 4305 | 4315 | 4305 | 3 |
| 396 | 20231109 | 130100 | 744390405 | 4305 | 4300 | 4305 | 4300 | 346 |
| 397 | 20231109 | 130000 | 742902600 | 4300 | 4300 | 4300 | 4300 | 0 |
| 398 | 20231109 | 125900 | 742902600 | 4300 | 4275 | 4300 | 4275 | 1602 |
| 399 | 20231109 | 125800 | 736042330 | 4270 | 4275 | 4275 | 4270 | 204 |
| 400 | 20231109 | 125700 | 735171235 | 4275 | 4275 | 4275 | 4275 | 37 |
| 401 | 20231109 | 125600 | 735013060 | 4275 | 4270 | 4275 | 4270 | 110 |
| 402 | 20231109 | 125500 | 734543310 | 4270 | 4270 | 4270 | 4265 | 93 |
| 403 | 20231109 | 125400 | 734146555 | 4270 | 4270 | 4270 | 4270 | 23 |
| 404 | 20231109 | 125300 | 734048345 | 4265 | 4265 | 4265 | 4265 | 139 |
| 405 | 20231109 | 125200 | 733455510 | 4260 | 4260 | 4260 | 4260 | 95 |
| 406 | 20231109 | 125100 | 733050810 | 4260 | 4260 | 4265 | 4260 | 31 |
| 407 | 20231109 | 125000 | 732918745 | 4255 | 4265 | 4265 | 4255 | 21 |
| 408 | 20231109 | 124900 | 732829380 | 4245 | 4260 | 4260 | 4245 | 662 |
| 409 | 20231109 | 124800 | 730011660 | 4245 | 4255 | 4265 | 4245 | 66 |
| 410 | 20231109 | 124700 | 729731375 | 4265 | 4255 | 4265 | 4255 | 5 |
| 411 | 20231109 | 124600 | 729710090 | 4260 | 4240 | 4260 | 4240 | 1634 |
| 412 | 20231109 | 124500 | 722781485 | 4240 | 4235 | 4240 | 4235 | 308 |
| 413 | 20231109 | 124400 | 721476980 | 4235 | 4235 | 4235 | 4235 | 20 |
| 414 | 20231109 | 124300 | 721392280 | 4225 | 4230 | 4230 | 4225 | 100 |
| 415 | 20231109 | 124200 | 720969475 | 4240 | 4240 | 4240 | 4240 | 0 |
| 416 | 20231109 | 124100 | 720969475 | 4240 | 4240 | 4240 | 4240 | 0 |
| 417 | 20231109 | 124000 | 720969475 | 4240 | 4240 | 4240 | 4240 | 0 |
| 418 | 20231109 | 123900 | 720969475 | 4240 | 4240 | 4240 | 4240 | 0 |
| 419 | 20231109 | 123800 | 720969475 | 4240 | 4240 | 4240 | 4240 | 0 |
| 420 | 20231109 | 123700 | 720969475 | 4240 | 4230 | 4240 | 4230 | 72 |
| 421 | 20231109 | 123600 | 720664890 | 4230 | 4230 | 4230 | 4230 | 0 |
| 422 | 20231109 | 123500 | 720664890 | 4230 | 4215 | 4230 | 4215 | 1761 |
| 423 | 20231109 | 123400 | 713217300 | 4215 | 4230 | 4230 | 4210 | 1710 |
| 424 | 20231109 | 123300 | 706000955 | 4235 | 4235 | 4235 | 4230 | 680 |
| 425 | 20231109 | 123200 | 703122745 | 4240 | 4240 | 4240 | 4240 | 21 |
| 426 | 20231109 | 123100 | 703033705 | 4240 | 4250 | 4250 | 4240 | 213 |
| 427 | 20231109 | 123000 | 702130555 | 4260 | 4260 | 4260 | 4260 | 50 |
| 428 | 20231109 | 122900 | 701917555 | 4260 | 4260 | 4260 | 4260 | 10 |
| 429 | 20231109 | 122800 | 701874955 | 4265 | 4265 | 4265 | 4265 | 0 |
| 430 | 20231109 | 122700 | 701874955 | 4265 | 4235 | 4265 | 4230 | 1146 |
| 431 | 20231109 | 122600 | 697026000 | 4235 | 4235 | 4240 | 4235 | 1100 |
| 432 | 20231109 | 122500 | 692367000 | 4235 | 4265 | 4265 | 4235 | 120 |
| 433 | 20231109 | 122400 | 691858740 | 4235 | 4265 | 4265 | 4235 | 156 |
| 434 | 20231109 | 122300 | 691196760 | 4265 | 4240 | 4265 | 4240 | 1018 |
| 435 | 20231109 | 122200 | 686868370 | 4240 | 4240 | 4240 | 4240 | 0 |
| 436 | 20231109 | 122100 | 686868370 | 4240 | 4240 | 4240 | 4240 | 2651 |
| 437 | 20231109 | 122000 | 675628130 | 4240 | 4240 | 4240 | 4240 | 369 |
| 438 | 20231109 | 121900 | 674063570 | 4240 | 4240 | 4240 | 4240 | 152 |
| 439 | 20231109 | 121800 | 673419090 | 4250 | 4250 | 4250 | 4240 | 923 |
| 440 | 20231109 | 121700 | 669498155 | 4250 | 4250 | 4250 | 4250 | 82 |
| 441 | 20231109 | 121600 | 669149655 | 4240 | 4240 | 4240 | 4235 | 383 |
| 442 | 20231109 | 121500 | 667527555 | 4225 | 4225 | 4225 | 4225 | 2 |
| 443 | 20231109 | 121400 | 667519105 | 4225 | 4230 | 4230 | 4225 | 160 |
| 444 | 20231109 | 121300 | 666843070 | 4230 | 4230 | 4230 | 4225 | 1645 |
| 445 | 20231109 | 121200 | 659891395 | 4220 | 4220 | 4220 | 4215 | 607 |
| 446 | 20231109 | 121100 | 657329880 | 4225 | 4250 | 4250 | 4220 | 3500 |
| 447 | 20231109 | 121000 | 642506655 | 4260 | 4265 | 4265 | 4250 | 61 |
| 448 | 20231109 | 120900 | 642246795 | 4270 | 4270 | 4270 | 4270 | 500 |
| 449 | 20231109 | 120800 | 640111795 | 4240 | 4270 | 4270 | 4240 | 10309 |
| 450 | 20231109 | 120700 | 596280350 | 4270 | 4290 | 4290 | 4270 | 2218 |
| 451 | 20231109 | 120600 | 586797145 | 4290 | 4295 | 4295 | 4290 | 17 |
| 452 | 20231109 | 120500 | 586724195 | 4295 | 4295 | 4295 | 4295 | 9 |
| 453 | 20231109 | 120400 | 586685540 | 4295 | 4295 | 4295 | 4295 | 12 |
| 454 | 20231109 | 120300 | 586634000 | 4280 | 4280 | 4280 | 4280 | 0 |
| 455 | 20231109 | 120200 | 586634000 | 4280 | 4315 | 4315 | 4280 | 6647 |
| 456 | 20231109 | 120100 | 558041250 | 4315 | 4330 | 4330 | 4315 | 3712 |
| 457 | 20231109 | 120000 | 542012865 | 4330 | 4325 | 4330 | 4325 | 113 |
| 458 | 20231109 | 115900 | 541524080 | 4330 | 4330 | 4330 | 4330 | 1808 |
| 459 | 20231109 | 115800 | 533695440 | 4335 | 4335 | 4335 | 4335 | 31 |
| 460 | 20231109 | 115700 | 533561055 | 4350 | 4350 | 4350 | 4350 | 1 |
| 461 | 20231109 | 115600 | 533556705 | 4350 | 4350 | 4350 | 4350 | 0 |
| 462 | 20231109 | 115500 | 533556705 | 4350 | 4345 | 4350 | 4340 | 766 |
| 463 | 20231109 | 115400 | 530229680 | 4340 | 4340 | 4340 | 4340 | 0 |
| 464 | 20231109 | 115300 | 530229680 | 4340 | 4340 | 4340 | 4340 | 2247 |
| 465 | 20231109 | 115200 | 520477700 | 4335 | 4335 | 4335 | 4335 | 120 |
| 466 | 20231109 | 115100 | 519957500 | 4335 | 4335 | 4335 | 4330 | 105 |
| 467 | 20231109 | 115000 | 519502330 | 4335 | 4330 | 4335 | 4330 | 1129 |
| 468 | 20231109 | 114900 | 514613260 | 4335 | 4335 | 4335 | 4335 | 3009 |
| 469 | 20231109 | 114800 | 501569245 | 4340 | 4340 | 4340 | 4335 | 734 |
| 470 | 20231109 | 114700 | 498387315 | 4340 | 4345 | 4345 | 4340 | 3378 |
| 471 | 20231109 | 114600 | 483726710 | 4345 | 4345 | 4345 | 4345 | 1010 |
| 472 | 20231109 | 114500 | 479338260 | 4345 | 4350 | 4350 | 4345 | 600 |
| 473 | 20231109 | 114400 | 476729405 | 4355 | 4355 | 4355 | 4355 | 0 |
| 474 | 20231109 | 114300 | 476729405 | 4355 | 4360 | 4360 | 4350 | 1624 |
| 475 | 20231109 | 114200 | 469660450 | 4360 | 4360 | 4360 | 4360 | 446 |
| 476 | 20231109 | 114100 | 467715890 | 4365 | 4365 | 4365 | 4365 | 0 |
| 477 | 20231109 | 114000 | 467715890 | 4365 | 4365 | 4365 | 4365 | 0 |
| 478 | 20231109 | 113900 | 467715890 | 4365 | 4365 | 4365 | 4365 | 0 |
| 479 | 20231109 | 113800 | 467715890 | 4365 | 4365 | 4365 | 4365 | 126 |
| 480 | 20231109 | 113700 | 467165900 | 4375 | 4375 | 4375 | 4375 | 0 |
| 481 | 20231109 | 113600 | 467165900 | 4375 | 4375 | 4375 | 4375 | 0 |
| 482 | 20231109 | 113500 | 467165900 | 4375 | 4375 | 4375 | 4375 | 0 |
| 483 | 20231109 | 113400 | 467165900 | 4375 | 4370 | 4375 | 4370 | 5 |
| 484 | 20231109 | 113300 | 467144045 | 4375 | 4375 | 4375 | 4375 | 10 |
| 485 | 20231109 | 113200 | 467100295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 486 | 20231109 | 113100 | 467100295 | 4375 | 4365 | 4375 | 4365 | 251 |
| 487 | 20231109 | 113000 | 466003015 | 4365 | 4365 | 4365 | 4365 | 5 |
| 488 | 20231109 | 112900 | 465981190 | 4370 | 4370 | 4370 | 4370 | 123 |
| 489 | 20231109 | 112800 | 465443680 | 4365 | 4365 | 4365 | 4365 | 1534 |
| 490 | 20231109 | 112700 | 458747770 | 4365 | 4360 | 4365 | 4360 | 895 |
| 491 | 20231109 | 112600 | 454842395 | 4355 | 4355 | 4355 | 4355 | 1 |
| 492 | 20231109 | 112500 | 454838040 | 4350 | 4350 | 4350 | 4350 | 0 |
| 493 | 20231109 | 112400 | 454838040 | 4350 | 4350 | 4350 | 4350 | 0 |
| 494 | 20231109 | 112300 | 454838040 | 4350 | 4350 | 4350 | 4350 | 0 |
| 495 | 20231109 | 112200 | 454838040 | 4350 | 4350 | 4350 | 4350 | 0 |
| 496 | 20231109 | 112100 | 454838040 | 4350 | 4350 | 4350 | 4350 | 1 |
| 497 | 20231109 | 112000 | 454833690 | 4360 | 4360 | 4360 | 4360 | 177 |
| 498 | 20231109 | 111900 | 454061970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 499 | 20231109 | 111800 | 454061970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 500 | 20231109 | 111700 | 454061970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 501 | 20231109 | 111600 | 454061970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 502 | 20231109 | 111500 | 454061970 | 4350 | 4350 | 4350 | 4350 | 301 |
| 503 | 20231109 | 111400 | 452752620 | 4350 | 4350 | 4350 | 4350 | 311 |
| 504 | 20231109 | 111300 | 451399770 | 4350 | 4350 | 4350 | 4350 | 80 |
| 505 | 20231109 | 111200 | 451051770 | 4360 | 4360 | 4360 | 4360 | 15 |
| 506 | 20231109 | 111100 | 450986370 | 4360 | 4360 | 4360 | 4360 | 8 |
| 507 | 20231109 | 111000 | 450951490 | 4350 | 4350 | 4350 | 4350 | 371 |
| 508 | 20231109 | 110900 | 449337640 | 4350 | 4350 | 4350 | 4350 | 38 |
| 509 | 20231109 | 110800 | 449172340 | 4355 | 4355 | 4355 | 4355 | 354 |
| 510 | 20231109 | 110700 | 447630670 | 4360 | 4360 | 4360 | 4360 | 30 |
| 511 | 20231109 | 110600 | 447499870 | 4360 | 4360 | 4360 | 4360 | 0 |
| 512 | 20231109 | 110500 | 447499870 | 4360 | 4360 | 4360 | 4360 | 90 |
| 513 | 20231109 | 110400 | 447107470 | 4360 | 4360 | 4360 | 4360 | 100 |
| 514 | 20231109 | 110300 | 446671470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 515 | 20231109 | 110200 | 446671470 | 4360 | 4355 | 4360 | 4355 | 5 |
| 516 | 20231109 | 110100 | 446649675 | 4355 | 4355 | 4355 | 4355 | 24 |
| 517 | 20231109 | 110000 | 446545155 | 4350 | 4350 | 4350 | 4350 | 0 |
| 518 | 20231109 | 105900 | 446545155 | 4350 | 4355 | 4355 | 4350 | 363 |
| 519 | 20231109 | 105800 | 444966035 | 4360 | 4360 | 4360 | 4360 | 5 |
| 520 | 20231109 | 105700 | 444944235 | 4360 | 4360 | 4360 | 4360 | 10 |
| 521 | 20231109 | 105600 | 444900635 | 4360 | 4360 | 4360 | 4360 | 1 |
| 522 | 20231109 | 105500 | 444896275 | 4350 | 4350 | 4350 | 4350 | 0 |
| 523 | 20231109 | 105400 | 444896275 | 4350 | 4350 | 4350 | 4350 | 13 |
| 524 | 20231109 | 105300 | 444839725 | 4360 | 4360 | 4360 | 4360 | 8 |
| 525 | 20231109 | 105200 | 444804845 | 4350 | 4355 | 4355 | 4350 | 320 |
| 526 | 20231109 | 105100 | 443411610 | 4365 | 4365 | 4365 | 4365 | 0 |
| 527 | 20231109 | 105000 | 443411610 | 4365 | 4365 | 4365 | 4365 | 39 |
| 528 | 20231109 | 104900 | 443241375 | 4365 | 4365 | 4365 | 4365 | 0 |
| 529 | 20231109 | 104800 | 443241375 | 4365 | 4365 | 4365 | 4365 | 87 |
| 530 | 20231109 | 104700 | 442861620 | 4370 | 4370 | 4370 | 4370 | 0 |
| 531 | 20231109 | 104600 | 442861620 | 4370 | 4370 | 4370 | 4370 | 153 |
| 532 | 20231109 | 104500 | 442193010 | 4370 | 4375 | 4375 | 4370 | 555 |
| 533 | 20231109 | 104400 | 439767655 | 4365 | 4365 | 4365 | 4365 | 83 |
| 534 | 20231109 | 104300 | 439405360 | 4355 | 4355 | 4355 | 4355 | 0 |
| 535 | 20231109 | 104200 | 439405360 | 4355 | 4355 | 4355 | 4355 | 222 |
| 536 | 20231109 | 104100 | 438438550 | 4355 | 4355 | 4355 | 4355 | 0 |
| 537 | 20231109 | 104000 | 438438550 | 4355 | 4355 | 4355 | 4355 | 0 |
| 538 | 20231109 | 103900 | 438438550 | 4355 | 4355 | 4355 | 4355 | 6 |
| 539 | 20231109 | 103800 | 438412420 | 4355 | 4360 | 4360 | 4355 | 1506 |
| 540 | 20231109 | 103700 | 431850485 | 4365 | 4365 | 4365 | 4365 | 3 |
| 541 | 20231109 | 103600 | 431837390 | 4365 | 4365 | 4365 | 4365 | 0 |
| 542 | 20231109 | 103500 | 431837390 | 4365 | 4365 | 4365 | 4365 | 0 |
| 543 | 20231109 | 103400 | 431837390 | 4365 | 4365 | 4365 | 4365 | 57 |
| 544 | 20231109 | 103300 | 431588585 | 4375 | 4375 | 4375 | 4375 | 4 |
| 545 | 20231109 | 103200 | 431571085 | 4375 | 4380 | 4380 | 4375 | 2 |
| 546 | 20231109 | 103100 | 431562330 | 4385 | 4385 | 4385 | 4385 | 1 |
| 547 | 20231109 | 103000 | 431557945 | 4360 | 4360 | 4360 | 4360 | 10 |
| 548 | 20231109 | 102900 | 431514345 | 4365 | 4370 | 4370 | 4365 | 512 |
| 549 | 20231109 | 102800 | 429278960 | 4370 | 4380 | 4380 | 4370 | 970 |
| 550 | 20231109 | 102700 | 425031060 | 4380 | 4380 | 4380 | 4380 | 0 |
| 551 | 20231109 | 102600 | 425031060 | 4380 | 4380 | 4380 | 4380 | 0 |
| 552 | 20231109 | 102500 | 425031060 | 4380 | 4380 | 4380 | 4380 | 0 |
| 553 | 20231109 | 102400 | 425031060 | 4380 | 4380 | 4380 | 4380 | 0 |
| 554 | 20231109 | 102300 | 425031060 | 4380 | 4370 | 4380 | 4370 | 1625 |
| 555 | 20231109 | 102200 | 417916570 | 4370 | 4365 | 4370 | 4365 | 150 |
| 556 | 20231109 | 102100 | 417261415 | 4365 | 4365 | 4365 | 4365 | 344 |
| 557 | 20231109 | 102000 | 415759855 | 4365 | 4365 | 4365 | 4365 | 10 |
| 558 | 20231109 | 101900 | 415716205 | 4365 | 4360 | 4365 | 4355 | 623 |
| 559 | 20231109 | 101800 | 412997275 | 4365 | 4365 | 4365 | 4365 | 55 |
| 560 | 20231109 | 101700 | 412757200 | 4365 | 4365 | 4365 | 4365 | 1 |
| 561 | 20231109 | 101600 | 412752835 | 4360 | 4360 | 4360 | 4360 | 8 |
| 562 | 20231109 | 101500 | 412717955 | 4370 | 4365 | 4370 | 4365 | 100 |
| 563 | 20231109 | 101400 | 412281110 | 4370 | 4370 | 4370 | 4370 | 100 |
| 564 | 20231109 | 101300 | 411844110 | 4355 | 4355 | 4355 | 4355 | 371 |
| 565 | 20231109 | 101200 | 410228405 | 4355 | 4350 | 4355 | 4350 | 1379 |
| 566 | 20231109 | 101100 | 404229255 | 4350 | 4350 | 4350 | 4350 | 291 |
| 567 | 20231109 | 101000 | 402963405 | 4350 | 4350 | 4350 | 4350 | 23 |
| 568 | 20231109 | 100900 | 402863355 | 4360 | 4345 | 4360 | 4340 | 538 |
| 569 | 20231109 | 100800 | 400528195 | 4370 | 4370 | 4370 | 4370 | 2 |
| 570 | 20231109 | 100700 | 400519455 | 4340 | 4340 | 4340 | 4340 | 468 |
| 571 | 20231109 | 100600 | 398488335 | 4370 | 4345 | 4370 | 4340 | 1011 |
| 572 | 20231109 | 100500 | 394100050 | 4345 | 4350 | 4355 | 4345 | 476 |
| 573 | 20231109 | 100400 | 392030080 | 4350 | 4350 | 4350 | 4350 | 678 |
| 574 | 20231109 | 100300 | 389080780 | 4365 | 4370 | 4370 | 4340 | 25 |
| 575 | 20231109 | 100200 | 388972055 | 4340 | 4340 | 4340 | 4340 | 100 |
| 576 | 20231109 | 100100 | 388538055 | 4370 | 4355 | 4370 | 4335 | 3333 |
| 577 | 20231109 | 100000 | 374054620 | 4355 | 4360 | 4360 | 4355 | 384 |
| 578 | 20231109 | 095900 | 372381160 | 4370 | 4370 | 4370 | 4370 | 0 |
| 579 | 20231109 | 095800 | 372381160 | 4370 | 4360 | 4370 | 4355 | 4601 |
| 580 | 20231109 | 095700 | 352342790 | 4355 | 4365 | 4365 | 4355 | 1604 |
| 581 | 20231109 | 095600 | 345347810 | 4365 | 4375 | 4375 | 4365 | 3295 |
| 582 | 20231109 | 095500 | 330956295 | 4370 | 4375 | 4375 | 4370 | 658 |
| 583 | 20231109 | 095400 | 328080235 | 4370 | 4370 | 4370 | 4370 | 94 |
| 584 | 20231109 | 095300 | 327669455 | 4370 | 4370 | 4370 | 4370 | 122 |
| 585 | 20231109 | 095200 | 327136315 | 4370 | 4365 | 4370 | 4365 | 301 |
| 586 | 20231109 | 095100 | 325820950 | 4365 | 4375 | 4400 | 4365 | 59 |
| 587 | 20231109 | 095000 | 325562245 | 4365 | 4385 | 4385 | 4365 | 9651 |
| 588 | 20231109 | 094900 | 283388595 | 4385 | 4395 | 4405 | 4385 | 1105 |
| 589 | 20231109 | 094800 | 278527255 | 4395 | 4385 | 4395 | 4385 | 184 |
| 590 | 20231109 | 094700 | 277720195 | 4380 | 4380 | 4380 | 4380 | 1340 |
| 591 | 20231109 | 094600 | 271850995 | 4385 | 4385 | 4385 | 4385 | 0 |
| 592 | 20231109 | 094500 | 271850995 | 4385 | 4385 | 4385 | 4385 | 127 |
| 593 | 20231109 | 094400 | 271294100 | 4385 | 4385 | 4395 | 4385 | 203 |
| 594 | 20231109 | 094300 | 270403925 | 4395 | 4395 | 4395 | 4395 | 514 |
| 595 | 20231109 | 094200 | 268144895 | 4390 | 4380 | 4390 | 4380 | 356 |
| 596 | 20231109 | 094100 | 266582265 | 4375 | 4380 | 4380 | 4375 | 1245 |
| 597 | 20231109 | 094000 | 261129240 | 4380 | 4380 | 4380 | 4380 | 2 |
| 598 | 20231109 | 093900 | 261120480 | 4390 | 4390 | 4390 | 4390 | 2 |
| 599 | 20231109 | 093800 | 261111700 | 4375 | 4375 | 4375 | 4375 | 10 |
| 600 | 20231109 | 093700 | 261067950 | 4390 | 4390 | 4390 | 4390 | 4 |
| 601 | 20231109 | 093600 | 261050390 | 4390 | 4390 | 4390 | 4390 | 50 |
| 602 | 20231109 | 093500 | 260830890 | 4395 | 4395 | 4395 | 4395 | 0 |
| 603 | 20231109 | 093400 | 260830890 | 4395 | 4375 | 4395 | 4375 | 1792 |
| 604 | 20231109 | 093300 | 252979185 | 4380 | 4395 | 4395 | 4380 | 731 |
| 605 | 20231109 | 093200 | 249776030 | 4375 | 4375 | 4375 | 4375 | 79 |
| 606 | 20231109 | 093100 | 249430405 | 4370 | 4390 | 4390 | 4370 | 3538 |
| 607 | 20231109 | 093000 | 233902785 | 4390 | 4395 | 4395 | 4365 | 700 |
| 608 | 20231109 | 092900 | 230840005 | 4395 | 4380 | 4395 | 4380 | 562 |
| 609 | 20231109 | 092800 | 228375320 | 4390 | 4375 | 4390 | 4375 | 530 |
| 610 | 20231109 | 092700 | 226056555 | 4395 | 4375 | 4395 | 4365 | 2533 |
| 611 | 20231109 | 092600 | 214950665 | 4375 | 4375 | 4375 | 4375 | 370 |
| 612 | 20231109 | 092500 | 213331915 | 4375 | 4370 | 4375 | 4370 | 230 |
| 613 | 20231109 | 092400 | 212326665 | 4370 | 4370 | 4370 | 4370 | 201 |
| 614 | 20231109 | 092300 | 211448295 | 4370 | 4370 | 4370 | 4370 | 65 |
| 615 | 20231109 | 092200 | 211164245 | 4370 | 4345 | 4370 | 4340 | 157 |
| 616 | 20231109 | 092100 | 210480980 | 4355 | 4350 | 4355 | 4350 | 921 |
| 617 | 20231109 | 092000 | 206474615 | 4355 | 4350 | 4355 | 4350 | 13 |
| 618 | 20231109 | 091900 | 206418060 | 4355 | 4350 | 4355 | 4350 | 200 |
| 619 | 20231109 | 091800 | 205548045 | 4335 | 4350 | 4350 | 4335 | 2743 |
| 620 | 20231109 | 091700 | 193635230 | 4350 | 4355 | 4355 | 4350 | 35 |
| 621 | 20231109 | 091600 | 193482975 | 4350 | 4350 | 4350 | 4345 | 292 |
| 622 | 20231109 | 091500 | 192213935 | 4355 | 4360 | 4375 | 4345 | 174 |
| 623 | 20231109 | 091400 | 191456040 | 4360 | 4345 | 4360 | 4345 | 211 |
| 624 | 20231109 | 091300 | 190536395 | 4360 | 4345 | 4360 | 4345 | 112 |
| 625 | 20231109 | 091200 | 190049660 | 4360 | 4340 | 4360 | 4340 | 774 |
| 626 | 20231109 | 091100 | 186689470 | 4350 | 4340 | 4350 | 4330 | 5122 |
| 627 | 20231109 | 091000 | 164471510 | 4340 | 4365 | 4385 | 4340 | 6941 |
| 628 | 20231109 | 090900 | 134250015 | 4380 | 4360 | 4380 | 4360 | 1644 |
| 629 | 20231109 | 090800 | 127051870 | 4370 | 4360 | 4370 | 4355 | 2304 |
| 630 | 20231109 | 090700 | 116992895 | 4370 | 4370 | 4370 | 4370 | 0 |
| 631 | 20231109 | 090600 | 116992895 | 4370 | 4345 | 4370 | 4345 | 399 |
| 632 | 20231109 | 090500 | 115258160 | 4345 | 4345 | 4370 | 4340 | 1982 |
| 633 | 20231109 | 090400 | 106645885 | 4345 | 4335 | 4355 | 4335 | 1977 |
| 634 | 20231109 | 090300 | 98060050 | 4335 | 4355 | 4355 | 4335 | 3577 |
| 635 | 20231109 | 090200 | 82520730 | 4355 | 4350 | 4380 | 4345 | 3098 |
| 636 | 20231109 | 090100 | 69047240 | 4350 | 4340 | 4385 | 4335 | 3741 |
| 637 | 20231109 | 090000 | 52780670 | 4345 | 4390 | 4390 | 4345 | 11568 |