30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 3790 |
| 3 | 20231117 | 191000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20231117 | 190900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20231117 | 190800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20231117 | 190700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20231117 | 190600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20231117 | 190500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20231117 | 190400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20231117 | 190300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20231117 | 190200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20231117 | 190100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20231117 | 190000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20231117 | 185900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20231117 | 185800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20231117 | 185700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20231117 | 185600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20231117 | 185500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20231117 | 185400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20231117 | 185300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20231117 | 185200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20231117 | 185100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20231117 | 185000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20231117 | 184900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20231117 | 184800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20231117 | 184700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20231117 | 184600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20231117 | 184500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20231117 | 184400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20231117 | 184300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20231117 | 184200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20231117 | 184100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 3790 |
| 33 | 20231117 | 184000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20231117 | 183900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20231117 | 183800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20231117 | 183700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20231117 | 183600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20231117 | 183500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20231117 | 183400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20231117 | 183300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20231117 | 183200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20231117 | 183100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20231117 | 183000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20231117 | 182900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20231117 | 182800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20231117 | 182700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20231117 | 182600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20231117 | 182500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20231117 | 182400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20231117 | 182300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20231117 | 182200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20231117 | 182100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20231117 | 182000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20231117 | 181900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20231117 | 181800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20231117 | 181700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20231117 | 181600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20231117 | 181500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20231117 | 181400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20231117 | 181300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20231117 | 181200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20231117 | 181100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 3790 |
| 63 | 20231117 | 181000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20231117 | 180900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20231117 | 180800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20231117 | 180700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20231117 | 180600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20231117 | 180500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20231117 | 180400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20231117 | 180300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20231117 | 180200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20231117 | 180100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20231117 | 180000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20231117 | 175900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20231117 | 175800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20231117 | 175700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20231117 | 175600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20231117 | 175500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20231117 | 175400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20231117 | 175300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20231117 | 175200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20231117 | 175100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20231117 | 175000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20231117 | 174900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20231117 | 174800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20231117 | 174700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20231117 | 174600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20231117 | 174500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20231117 | 174400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20231117 | 174300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20231117 | 174200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20231117 | 174100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 3790 |
| 93 | 20231117 | 174000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20231117 | 173900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20231117 | 173800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20231117 | 173700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20231117 | 173600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20231117 | 173500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20231117 | 173400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20231117 | 173300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20231117 | 173200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20231117 | 173100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20231117 | 173000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20231117 | 172900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20231117 | 172800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20231117 | 172700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20231117 | 172600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20231117 | 172500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20231117 | 172400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20231117 | 172300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20231117 | 172200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20231117 | 172100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20231117 | 172000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20231117 | 171900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20231117 | 171800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20231117 | 171700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20231117 | 171600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20231117 | 171500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20231117 | 171400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20231117 | 171300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20231117 | 171200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20231117 | 171100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 3790 |
| 123 | 20231117 | 171000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20231117 | 170900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20231117 | 170800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20231117 | 170700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20231117 | 170600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20231117 | 170500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20231117 | 170400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20231117 | 170300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20231117 | 170200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20231117 | 170100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20231117 | 170000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20231117 | 165900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20231117 | 165800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20231117 | 165700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20231117 | 165600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20231117 | 165500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20231117 | 165400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20231117 | 165300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20231117 | 165200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20231117 | 165100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20231117 | 165000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20231117 | 164900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20231117 | 164800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20231117 | 164700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20231117 | 164600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20231117 | 164500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20231117 | 164400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20231117 | 164300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20231117 | 164200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20231117 | 164100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 3790 |
| 153 | 20231117 | 164000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20231117 | 163900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20231117 | 163800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20231117 | 163700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20231117 | 163600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20231117 | 163500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20231117 | 163400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20231117 | 163300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20231117 | 163200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20231117 | 163100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20231117 | 163000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20231117 | 162900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20231117 | 162800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20231117 | 162700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20231117 | 162600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20231117 | 162500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20231117 | 162400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20231117 | 162300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20231117 | 162200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20231117 | 162100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20231117 | 162000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20231117 | 161900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20231117 | 161800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20231117 | 161700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20231117 | 161600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20231117 | 161500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20231117 | 161400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20231117 | 161300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20231117 | 161200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20231117 | 161100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 3790 |
| 183 | 20231117 | 161000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20231117 | 160900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20231117 | 160800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20231117 | 160700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20231117 | 160600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20231117 | 160500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20231117 | 160400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20231117 | 160300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20231117 | 160200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20231117 | 160100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20231117 | 160000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20231117 | 155900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20231117 | 155800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20231117 | 155700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20231117 | 155600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20231117 | 155500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20231117 | 155400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20231117 | 155300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20231117 | 155200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20231117 | 155100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20231117 | 155000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20231117 | 154900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20231117 | 154800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20231117 | 154700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20231117 | 154600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 208 | 20231117 | 154500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20231117 | 154400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 210 | 20231117 | 154300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 211 | 20231117 | 154200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 212 | 20231117 | 154100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 3790 |
| 213 | 20231117 | 154000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 214 | 20231117 | 153900 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 215 | 20231117 | 153800 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 216 | 20231117 | 153700 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 217 | 20231117 | 153600 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 218 | 20231117 | 153500 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 219 | 20231117 | 153400 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 220 | 20231117 | 153300 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 221 | 20231117 | 153200 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 222 | 20231117 | 153100 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 0 |
| 223 | 20231117 | 153000 | 1335787090 | 4255 | 4255 | 4255 | 4255 | 3790 |
| 224 | 20231117 | 152900 | 1319660640 | 4235 | 4235 | 4235 | 4235 | 0 |
| 225 | 20231117 | 152800 | 1319660640 | 4235 | 4235 | 4235 | 4235 | 0 |
| 226 | 20231117 | 152700 | 1319660640 | 4235 | 4235 | 4235 | 4235 | 0 |
| 227 | 20231117 | 152600 | 1319660640 | 4235 | 4235 | 4235 | 4235 | 0 |
| 228 | 20231117 | 152500 | 1319660640 | 4235 | 4235 | 4235 | 4235 | 0 |
| 229 | 20231117 | 152400 | 1319660640 | 4235 | 4235 | 4235 | 4235 | 0 |
| 230 | 20231117 | 152300 | 1319660640 | 4235 | 4235 | 4235 | 4235 | 0 |
| 231 | 20231117 | 152200 | 1319660640 | 4235 | 4235 | 4235 | 4235 | 0 |
| 232 | 20231117 | 152100 | 1319660640 | 4235 | 4235 | 4235 | 4235 | 0 |
| 233 | 20231117 | 152000 | 1319660640 | 4235 | 4235 | 4235 | 4235 | 0 |
| 234 | 20231117 | 151900 | 1319660640 | 4235 | 4235 | 4245 | 4235 | 224 |
| 235 | 20231117 | 151800 | 1318711960 | 4245 | 4245 | 4245 | 4235 | 10759 |
| 236 | 20231117 | 151700 | 1273126010 | 4245 | 4235 | 4250 | 4235 | 931 |
| 237 | 20231117 | 151600 | 1269183150 | 4235 | 4235 | 4235 | 4235 | 0 |
| 238 | 20231117 | 151500 | 1269183150 | 4235 | 4235 | 4235 | 4235 | 47 |
| 239 | 20231117 | 151400 | 1268984105 | 4230 | 4235 | 4235 | 4230 | 5 |
| 240 | 20231117 | 151300 | 1268962935 | 4230 | 4235 | 4235 | 4230 | 821 |
| 241 | 20231117 | 151200 | 1265488605 | 4230 | 4230 | 4230 | 4230 | 2722 |
| 242 | 20231117 | 151100 | 1253974545 | 4230 | 4230 | 4235 | 4230 | 4 |
| 243 | 20231117 | 151000 | 1253957620 | 4230 | 4230 | 4230 | 4230 | 0 |
| 244 | 20231117 | 150900 | 1253957620 | 4230 | 4235 | 4235 | 4230 | 80 |
| 245 | 20231117 | 150800 | 1253618830 | 4235 | 4235 | 4240 | 4235 | 29 |
| 246 | 20231117 | 150700 | 1253496005 | 4235 | 4235 | 4235 | 4235 | 109 |
| 247 | 20231117 | 150600 | 1253034390 | 4235 | 4235 | 4235 | 4235 | 12 |
| 248 | 20231117 | 150500 | 1252983570 | 4235 | 4235 | 4235 | 4235 | 9 |
| 249 | 20231117 | 150400 | 1252945455 | 4240 | 4235 | 4240 | 4235 | 1496 |
| 250 | 20231117 | 150300 | 1246609245 | 4235 | 4235 | 4240 | 4235 | 70 |
| 251 | 20231117 | 150200 | 1246312790 | 4235 | 4235 | 4235 | 4235 | 710 |
| 252 | 20231117 | 150100 | 1243305940 | 4240 | 4240 | 4240 | 4240 | 522 |
| 253 | 20231117 | 150000 | 1241092660 | 4235 | 4235 | 4235 | 4235 | 67 |
| 254 | 20231117 | 145900 | 1240808915 | 4235 | 4235 | 4235 | 4235 | 0 |
| 255 | 20231117 | 145800 | 1240808915 | 4235 | 4235 | 4235 | 4235 | 20 |
| 256 | 20231117 | 145700 | 1240724215 | 4235 | 4235 | 4235 | 4235 | 0 |
| 257 | 20231117 | 145600 | 1240724215 | 4235 | 4240 | 4240 | 4235 | 61 |
| 258 | 20231117 | 145500 | 1240465870 | 4240 | 4240 | 4240 | 4240 | 0 |
| 259 | 20231117 | 145400 | 1240465870 | 4240 | 4240 | 4245 | 4240 | 681 |
| 260 | 20231117 | 145300 | 1237578400 | 4245 | 4245 | 4245 | 4245 | 1 |
| 261 | 20231117 | 145200 | 1237574155 | 4250 | 4250 | 4250 | 4250 | 0 |
| 262 | 20231117 | 145100 | 1237574155 | 4250 | 4245 | 4250 | 4240 | 248 |
| 263 | 20231117 | 145000 | 1236522390 | 4240 | 4240 | 4240 | 4240 | 286 |
| 264 | 20231117 | 144900 | 1235309750 | 4235 | 4240 | 4240 | 4235 | 180 |
| 265 | 20231117 | 144800 | 1234546720 | 4235 | 4235 | 4235 | 4235 | 3 |
| 266 | 20231117 | 144700 | 1234534015 | 4245 | 4245 | 4245 | 4245 | 1 |
| 267 | 20231117 | 144600 | 1234529770 | 4245 | 4245 | 4245 | 4245 | 1 |
| 268 | 20231117 | 144500 | 1234525525 | 4240 | 4240 | 4240 | 4240 | 10 |
| 269 | 20231117 | 144400 | 1234483125 | 4245 | 4235 | 4245 | 4235 | 11 |
| 270 | 20231117 | 144300 | 1234436530 | 4240 | 4240 | 4240 | 4240 | 0 |
| 271 | 20231117 | 144200 | 1234436530 | 4240 | 4240 | 4240 | 4240 | 30 |
| 272 | 20231117 | 144100 | 1234309330 | 4240 | 4240 | 4240 | 4240 | 100 |
| 273 | 20231117 | 144000 | 1233885330 | 4240 | 4240 | 4240 | 4240 | 1 |
| 274 | 20231117 | 143900 | 1233881090 | 4235 | 4240 | 4240 | 4235 | 254 |
| 275 | 20231117 | 143800 | 1232804380 | 4240 | 4245 | 4245 | 4240 | 157 |
| 276 | 20231117 | 143700 | 1232137995 | 4245 | 4245 | 4245 | 4245 | 0 |
| 277 | 20231117 | 143600 | 1232137995 | 4245 | 4250 | 4250 | 4245 | 106 |
| 278 | 20231117 | 143500 | 1231687525 | 4250 | 4250 | 4250 | 4250 | 1 |
| 279 | 20231117 | 143400 | 1231683275 | 4250 | 4255 | 4255 | 4250 | 408 |
| 280 | 20231117 | 143300 | 1229949270 | 4250 | 4250 | 4250 | 4250 | 0 |
| 281 | 20231117 | 143200 | 1229949270 | 4250 | 4250 | 4250 | 4250 | 100 |
| 282 | 20231117 | 143100 | 1229524270 | 4255 | 4255 | 4255 | 4255 | 5 |
| 283 | 20231117 | 143000 | 1229502995 | 4250 | 4250 | 4250 | 4250 | 500 |
| 284 | 20231117 | 142900 | 1227377995 | 4250 | 4250 | 4250 | 4250 | 5 |
| 285 | 20231117 | 142800 | 1227356745 | 4255 | 4255 | 4255 | 4255 | 0 |
| 286 | 20231117 | 142700 | 1227356745 | 4255 | 4255 | 4255 | 4255 | 1 |
| 287 | 20231117 | 142600 | 1227352490 | 4245 | 4250 | 4250 | 4245 | 455 |
| 288 | 20231117 | 142500 | 1225420940 | 4250 | 4250 | 4250 | 4250 | 5 |
| 289 | 20231117 | 142400 | 1225399690 | 4255 | 4255 | 4255 | 4255 | 0 |
| 290 | 20231117 | 142300 | 1225399690 | 4255 | 4255 | 4255 | 4255 | 0 |
| 291 | 20231117 | 142200 | 1225399690 | 4255 | 4255 | 4255 | 4255 | 1 |
| 292 | 20231117 | 142100 | 1225395435 | 4245 | 4245 | 4245 | 4245 | 0 |
| 293 | 20231117 | 142000 | 1225395435 | 4245 | 4245 | 4245 | 4245 | 453 |
| 294 | 20231117 | 141900 | 1223472450 | 4240 | 4245 | 4245 | 4240 | 120 |
| 295 | 20231117 | 141800 | 1222963055 | 4245 | 4250 | 4250 | 4245 | 150 |
| 296 | 20231117 | 141700 | 1222325805 | 4240 | 4245 | 4245 | 4240 | 100 |
| 297 | 20231117 | 141600 | 1221901770 | 4240 | 4235 | 4240 | 4235 | 1687 |
| 298 | 20231117 | 141500 | 1214749145 | 4235 | 4235 | 4235 | 4235 | 1 |
| 299 | 20231117 | 141400 | 1214744910 | 4235 | 4230 | 4235 | 4230 | 16 |
| 300 | 20231117 | 141300 | 1214677175 | 4225 | 4230 | 4235 | 4225 | 5162 |
| 301 | 20231117 | 141200 | 1192841915 | 4230 | 4230 | 4230 | 4230 | 31 |
| 302 | 20231117 | 141100 | 1192710785 | 4235 | 4235 | 4235 | 4235 | 3944 |
| 303 | 20231117 | 141000 | 1176007945 | 4235 | 4235 | 4240 | 4235 | 2078 |
| 304 | 20231117 | 140900 | 1167207060 | 4235 | 4235 | 4235 | 4235 | 1200 |
| 305 | 20231117 | 140800 | 1162125060 | 4240 | 4240 | 4240 | 4240 | 1484 |
| 306 | 20231117 | 140700 | 1155832900 | 4240 | 4240 | 4240 | 4240 | 50 |
| 307 | 20231117 | 140600 | 1155620900 | 4240 | 4240 | 4240 | 4240 | 22 |
| 308 | 20231117 | 140500 | 1155527620 | 4240 | 4255 | 4255 | 4240 | 1541 |
| 309 | 20231117 | 140400 | 1148990150 | 4255 | 4250 | 4255 | 4250 | 311 |
| 310 | 20231117 | 140300 | 1147667415 | 4245 | 4245 | 4245 | 4245 | 18 |
| 311 | 20231117 | 140200 | 1147591005 | 4245 | 4245 | 4245 | 4245 | 157 |
| 312 | 20231117 | 140100 | 1146924540 | 4240 | 4240 | 4240 | 4240 | 0 |
| 313 | 20231117 | 140000 | 1146924540 | 4240 | 4235 | 4240 | 4235 | 235 |
| 314 | 20231117 | 135900 | 1145928925 | 4225 | 4225 | 4225 | 4225 | 100 |
| 315 | 20231117 | 135800 | 1145506425 | 4225 | 4230 | 4230 | 4225 | 576 |
| 316 | 20231117 | 135700 | 1143072750 | 4230 | 4230 | 4230 | 4230 | 0 |
| 317 | 20231117 | 135600 | 1143072750 | 4230 | 4230 | 4230 | 4230 | 0 |
| 318 | 20231117 | 135500 | 1143072750 | 4230 | 4230 | 4230 | 4230 | 54 |
| 319 | 20231117 | 135400 | 1142844330 | 4225 | 4230 | 4230 | 4225 | 26 |
| 320 | 20231117 | 135300 | 1142734400 | 4230 | 4230 | 4230 | 4230 | 330 |
| 321 | 20231117 | 135200 | 1141338500 | 4230 | 4230 | 4230 | 4230 | 110 |
| 322 | 20231117 | 135100 | 1140873200 | 4235 | 4235 | 4235 | 4235 | 14 |
| 323 | 20231117 | 135000 | 1140813910 | 4235 | 4235 | 4235 | 4235 | 0 |
| 324 | 20231117 | 134900 | 1140813910 | 4235 | 4235 | 4235 | 4235 | 0 |
| 325 | 20231117 | 134800 | 1140813910 | 4235 | 4235 | 4235 | 4235 | 0 |
| 326 | 20231117 | 134700 | 1140813910 | 4235 | 4235 | 4235 | 4235 | 0 |
| 327 | 20231117 | 134600 | 1140813910 | 4235 | 4235 | 4235 | 4235 | 310 |
| 328 | 20231117 | 134500 | 1139501060 | 4225 | 4230 | 4230 | 4225 | 3576 |
| 329 | 20231117 | 134400 | 1124390030 | 4230 | 4230 | 4230 | 4230 | 0 |
| 330 | 20231117 | 134300 | 1124390030 | 4230 | 4230 | 4230 | 4230 | 2 |
| 331 | 20231117 | 134200 | 1124381570 | 4240 | 4230 | 4240 | 4230 | 22 |
| 332 | 20231117 | 134100 | 1124288490 | 4240 | 4240 | 4240 | 4240 | 0 |
| 333 | 20231117 | 134000 | 1124288490 | 4240 | 4240 | 4240 | 4240 | 0 |
| 334 | 20231117 | 133900 | 1124288490 | 4240 | 4240 | 4240 | 4240 | 0 |
| 335 | 20231117 | 133800 | 1124288490 | 4240 | 4240 | 4240 | 4240 | 50 |
| 336 | 20231117 | 133700 | 1124076490 | 4240 | 4235 | 4240 | 4230 | 4002 |
| 337 | 20231117 | 133600 | 1107145325 | 4245 | 4245 | 4245 | 4245 | 0 |
| 338 | 20231117 | 133500 | 1107145325 | 4245 | 4245 | 4245 | 4245 | 1 |
| 339 | 20231117 | 133400 | 1107141080 | 4235 | 4235 | 4235 | 4235 | 23 |
| 340 | 20231117 | 133300 | 1107043675 | 4245 | 4245 | 4245 | 4245 | 0 |
| 341 | 20231117 | 133200 | 1107043675 | 4245 | 4245 | 4245 | 4245 | 0 |
| 342 | 20231117 | 133100 | 1107043675 | 4245 | 4245 | 4245 | 4245 | 0 |
| 343 | 20231117 | 133000 | 1107043675 | 4245 | 4245 | 4245 | 4245 | 1 |
| 344 | 20231117 | 132900 | 1107039430 | 4235 | 4235 | 4235 | 4235 | 2 |
| 345 | 20231117 | 132800 | 1107030960 | 4240 | 4240 | 4240 | 4240 | 0 |
| 346 | 20231117 | 132700 | 1107030960 | 4240 | 4240 | 4240 | 4240 | 0 |
| 347 | 20231117 | 132600 | 1107030960 | 4240 | 4240 | 4240 | 4240 | 0 |
| 348 | 20231117 | 132500 | 1107030960 | 4240 | 4240 | 4240 | 4240 | 1545 |
| 349 | 20231117 | 132400 | 1100480160 | 4240 | 4240 | 4240 | 4240 | 0 |
| 350 | 20231117 | 132300 | 1100480160 | 4240 | 4235 | 4240 | 4230 | 504 |
| 351 | 20231117 | 132200 | 1098345770 | 4240 | 4240 | 4240 | 4240 | 0 |
| 352 | 20231117 | 132100 | 1098345770 | 4240 | 4240 | 4240 | 4240 | 0 |
| 353 | 20231117 | 132000 | 1098345770 | 4240 | 4240 | 4240 | 4240 | 0 |
| 354 | 20231117 | 131900 | 1098345770 | 4240 | 4240 | 4240 | 4240 | 200 |
| 355 | 20231117 | 131800 | 1097497770 | 4240 | 4240 | 4240 | 4240 | 0 |
| 356 | 20231117 | 131700 | 1097497770 | 4240 | 4240 | 4240 | 4240 | 0 |
| 357 | 20231117 | 131600 | 1097497770 | 4240 | 4240 | 4240 | 4240 | 0 |
| 358 | 20231117 | 131500 | 1097497770 | 4240 | 4240 | 4240 | 4240 | 0 |
| 359 | 20231117 | 131400 | 1097497770 | 4240 | 4235 | 4240 | 4235 | 128 |
| 360 | 20231117 | 131300 | 1096955550 | 4240 | 4240 | 4240 | 4240 | 165 |
| 361 | 20231117 | 131200 | 1096255950 | 4240 | 4240 | 4240 | 4240 | 50 |
| 362 | 20231117 | 131100 | 1096043950 | 4240 | 4240 | 4240 | 4240 | 0 |
| 363 | 20231117 | 131000 | 1096043950 | 4240 | 4240 | 4240 | 4240 | 0 |
| 364 | 20231117 | 130900 | 1096043950 | 4240 | 4240 | 4240 | 4240 | 724 |
| 365 | 20231117 | 130800 | 1092974190 | 4240 | 4240 | 4240 | 4240 | 1 |
| 366 | 20231117 | 130700 | 1092969950 | 4240 | 4240 | 4240 | 4235 | 25 |
| 367 | 20231117 | 130600 | 1092864025 | 4230 | 4235 | 4240 | 4230 | 4277 |
| 368 | 20231117 | 130500 | 1074742520 | 4230 | 4230 | 4230 | 4230 | 2 |
| 369 | 20231117 | 130400 | 1074734060 | 4235 | 4235 | 4235 | 4235 | 0 |
| 370 | 20231117 | 130300 | 1074734060 | 4235 | 4235 | 4235 | 4235 | 214 |
| 371 | 20231117 | 130200 | 1073827770 | 4240 | 4235 | 4240 | 4235 | 208 |
| 372 | 20231117 | 130100 | 1072946175 | 4235 | 4235 | 4235 | 4235 | 228 |
| 373 | 20231117 | 130000 | 1071980595 | 4240 | 4240 | 4240 | 4240 | 7 |
| 374 | 20231117 | 125900 | 1071950915 | 4240 | 4245 | 4250 | 4240 | 2023 |
| 375 | 20231117 | 125800 | 1063372545 | 4245 | 4230 | 4245 | 4230 | 1018 |
| 376 | 20231117 | 125700 | 1059053765 | 4230 | 4230 | 4230 | 4230 | 408 |
| 377 | 20231117 | 125600 | 1057327925 | 4240 | 4240 | 4240 | 4240 | 0 |
| 378 | 20231117 | 125500 | 1057327925 | 4240 | 4240 | 4240 | 4240 | 0 |
| 379 | 20231117 | 125400 | 1057327925 | 4240 | 4240 | 4240 | 4240 | 0 |
| 380 | 20231117 | 125300 | 1057327925 | 4240 | 4230 | 4240 | 4230 | 1001 |
| 381 | 20231117 | 125200 | 1053093685 | 4230 | 4240 | 4240 | 4230 | 4029 |
| 382 | 20231117 | 125100 | 1036029590 | 4240 | 4240 | 4240 | 4240 | 0 |
| 383 | 20231117 | 125000 | 1036029590 | 4240 | 4240 | 4240 | 4240 | 0 |
| 384 | 20231117 | 124900 | 1036029590 | 4240 | 4255 | 4255 | 4240 | 7000 |
| 385 | 20231117 | 124800 | 1006298500 | 4260 | 4260 | 4260 | 4260 | 0 |
| 386 | 20231117 | 124700 | 1006298500 | 4260 | 4260 | 4260 | 4260 | 0 |
| 387 | 20231117 | 124600 | 1006298500 | 4260 | 4260 | 4260 | 4260 | 0 |
| 388 | 20231117 | 124500 | 1006298500 | 4260 | 4260 | 4260 | 4260 | 400 |
| 389 | 20231117 | 124400 | 1004594500 | 4265 | 4265 | 4265 | 4265 | 0 |
| 390 | 20231117 | 124300 | 1004594500 | 4265 | 4265 | 4265 | 4265 | 0 |
| 391 | 20231117 | 124200 | 1004594500 | 4265 | 4265 | 4265 | 4265 | 10 |
| 392 | 20231117 | 124100 | 1004551850 | 4265 | 4265 | 4265 | 4265 | 0 |
| 393 | 20231117 | 124000 | 1004551850 | 4265 | 4260 | 4265 | 4260 | 41 |
| 394 | 20231117 | 123900 | 1004377180 | 4260 | 4250 | 4260 | 4250 | 2107 |
| 395 | 20231117 | 123800 | 995416555 | 4250 | 4240 | 4250 | 4240 | 508 |
| 396 | 20231117 | 123700 | 993258335 | 4240 | 4250 | 4250 | 4240 | 153 |
| 397 | 20231117 | 123600 | 992609605 | 4240 | 4250 | 4250 | 4240 | 69 |
| 398 | 20231117 | 123500 | 992316515 | 4240 | 4240 | 4240 | 4240 | 161 |
| 399 | 20231117 | 123400 | 991633875 | 4250 | 4240 | 4250 | 4240 | 20 |
| 400 | 20231117 | 123300 | 991549065 | 4250 | 4250 | 4250 | 4250 | 110 |
| 401 | 20231117 | 123200 | 991081565 | 4250 | 4245 | 4250 | 4245 | 577 |
| 402 | 20231117 | 123100 | 988632195 | 4255 | 4255 | 4255 | 4255 | 1 |
| 403 | 20231117 | 123000 | 988627940 | 4245 | 4265 | 4265 | 4245 | 2001 |
| 404 | 20231117 | 122900 | 980125695 | 4260 | 4260 | 4260 | 4260 | 6 |
| 405 | 20231117 | 122800 | 980100135 | 4265 | 4265 | 4265 | 4265 | 1 |
| 406 | 20231117 | 122700 | 980095870 | 4260 | 4260 | 4260 | 4260 | 19 |
| 407 | 20231117 | 122600 | 980014930 | 4260 | 4260 | 4260 | 4260 | 79 |
| 408 | 20231117 | 122500 | 979678390 | 4260 | 4260 | 4260 | 4260 | 1 |
| 409 | 20231117 | 122400 | 979674130 | 4265 | 4260 | 4265 | 4260 | 132 |
| 410 | 20231117 | 122300 | 979111215 | 4265 | 4265 | 4265 | 4265 | 0 |
| 411 | 20231117 | 122200 | 979111215 | 4265 | 4260 | 4265 | 4260 | 582 |
| 412 | 20231117 | 122100 | 976631885 | 4265 | 4265 | 4265 | 4265 | 0 |
| 413 | 20231117 | 122000 | 976631885 | 4265 | 4265 | 4265 | 4265 | 1 |
| 414 | 20231117 | 121900 | 976627620 | 4260 | 4260 | 4260 | 4260 | 0 |
| 415 | 20231117 | 121800 | 976627620 | 4260 | 4260 | 4260 | 4260 | 1 |
| 416 | 20231117 | 121700 | 976623360 | 4265 | 4265 | 4265 | 4265 | 0 |
| 417 | 20231117 | 121600 | 976623360 | 4265 | 4265 | 4265 | 4265 | 11 |
| 418 | 20231117 | 121500 | 976576445 | 4260 | 4260 | 4260 | 4260 | 5 |
| 419 | 20231117 | 121400 | 976555145 | 4260 | 4260 | 4260 | 4260 | 18 |
| 420 | 20231117 | 121300 | 976478465 | 4265 | 4260 | 4265 | 4260 | 201 |
| 421 | 20231117 | 121200 | 975622200 | 4260 | 4265 | 4265 | 4260 | 622 |
| 422 | 20231117 | 121100 | 972970870 | 4265 | 4260 | 4265 | 4260 | 23 |
| 423 | 20231117 | 121000 | 972872875 | 4265 | 4265 | 4265 | 4265 | 0 |
| 424 | 20231117 | 120900 | 972872875 | 4265 | 4260 | 4265 | 4260 | 2 |
| 425 | 20231117 | 120800 | 972864350 | 4260 | 4260 | 4260 | 4260 | 0 |
| 426 | 20231117 | 120700 | 972864350 | 4260 | 4260 | 4260 | 4260 | 0 |
| 427 | 20231117 | 120600 | 972864350 | 4260 | 4260 | 4260 | 4260 | 0 |
| 428 | 20231117 | 120500 | 972864350 | 4260 | 4260 | 4260 | 4260 | 389 |
| 429 | 20231117 | 120400 | 971207210 | 4260 | 4260 | 4260 | 4260 | 0 |
| 430 | 20231117 | 120300 | 971207210 | 4260 | 4260 | 4260 | 4260 | 50 |
| 431 | 20231117 | 120200 | 970994210 | 4260 | 4260 | 4260 | 4260 | 4 |
| 432 | 20231117 | 120100 | 970977170 | 4265 | 4265 | 4265 | 4265 | 12 |
| 433 | 20231117 | 120000 | 970925990 | 4265 | 4265 | 4265 | 4265 | 50 |
| 434 | 20231117 | 115900 | 970712740 | 4265 | 4260 | 4265 | 4260 | 491 |
| 435 | 20231117 | 115800 | 968618630 | 4260 | 4260 | 4260 | 4260 | 0 |
| 436 | 20231117 | 115700 | 968618630 | 4260 | 4260 | 4260 | 4260 | 0 |
| 437 | 20231117 | 115600 | 968618630 | 4260 | 4255 | 4260 | 4255 | 120 |
| 438 | 20231117 | 115500 | 968107530 | 4255 | 4250 | 4255 | 4250 | 165 |
| 439 | 20231117 | 115400 | 967405720 | 4250 | 4250 | 4250 | 4250 | 168 |
| 440 | 20231117 | 115300 | 966691720 | 4250 | 4250 | 4250 | 4250 | 0 |
| 441 | 20231117 | 115200 | 966691720 | 4250 | 4250 | 4250 | 4250 | 0 |
| 442 | 20231117 | 115100 | 966691720 | 4250 | 4250 | 4250 | 4250 | 0 |
| 443 | 20231117 | 115000 | 966691720 | 4250 | 4250 | 4250 | 4250 | 0 |
| 444 | 20231117 | 114900 | 966691720 | 4250 | 4250 | 4250 | 4250 | 1 |
| 445 | 20231117 | 114800 | 966687470 | 4250 | 4250 | 4250 | 4250 | 50 |
| 446 | 20231117 | 114700 | 966474970 | 4250 | 4250 | 4250 | 4245 | 1670 |
| 447 | 20231117 | 114600 | 959381845 | 4255 | 4255 | 4255 | 4250 | 1775 |
| 448 | 20231117 | 114500 | 951829880 | 4255 | 4255 | 4255 | 4255 | 0 |
| 449 | 20231117 | 114400 | 951829880 | 4255 | 4255 | 4255 | 4255 | 150 |
| 450 | 20231117 | 114300 | 951191630 | 4255 | 4255 | 4255 | 4255 | 214 |
| 451 | 20231117 | 114200 | 950281060 | 4255 | 4255 | 4255 | 4255 | 0 |
| 452 | 20231117 | 114100 | 950281060 | 4255 | 4255 | 4255 | 4255 | 0 |
| 453 | 20231117 | 114000 | 950281060 | 4255 | 4255 | 4255 | 4255 | 0 |
| 454 | 20231117 | 113900 | 950281060 | 4255 | 4255 | 4255 | 4255 | 588 |
| 455 | 20231117 | 113800 | 947779120 | 4250 | 4250 | 4250 | 4250 | 44 |
| 456 | 20231117 | 113700 | 947592120 | 4250 | 4250 | 4250 | 4250 | 56 |
| 457 | 20231117 | 113600 | 947354120 | 4250 | 4250 | 4250 | 4250 | 0 |
| 458 | 20231117 | 113500 | 947354120 | 4250 | 4260 | 4260 | 4235 | 12104 |
| 459 | 20231117 | 113400 | 895916460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 460 | 20231117 | 113300 | 895916460 | 4265 | 4265 | 4265 | 4265 | 50 |
| 461 | 20231117 | 113200 | 895703210 | 4260 | 4260 | 4260 | 4260 | 0 |
| 462 | 20231117 | 113100 | 895703210 | 4260 | 4260 | 4260 | 4260 | 8 |
| 463 | 20231117 | 113000 | 895669130 | 4265 | 4265 | 4265 | 4265 | 0 |
| 464 | 20231117 | 112900 | 895669130 | 4265 | 4265 | 4265 | 4265 | 50 |
| 465 | 20231117 | 112800 | 895455880 | 4260 | 4260 | 4260 | 4260 | 1138 |
| 466 | 20231117 | 112700 | 890608000 | 4265 | 4265 | 4265 | 4265 | 0 |
| 467 | 20231117 | 112600 | 890608000 | 4265 | 4265 | 4265 | 4265 | 0 |
| 468 | 20231117 | 112500 | 890608000 | 4265 | 4265 | 4265 | 4265 | 0 |
| 469 | 20231117 | 112400 | 890608000 | 4265 | 4265 | 4265 | 4265 | 0 |
| 470 | 20231117 | 112300 | 890608000 | 4265 | 4265 | 4265 | 4265 | 0 |
| 471 | 20231117 | 112200 | 890608000 | 4265 | 4265 | 4265 | 4265 | 236 |
| 472 | 20231117 | 112100 | 889601460 | 4265 | 4265 | 4265 | 4265 | 448 |
| 473 | 20231117 | 112000 | 887690740 | 4265 | 4265 | 4270 | 4265 | 361 |
| 474 | 20231117 | 111900 | 886151060 | 4265 | 4265 | 4265 | 4265 | 0 |
| 475 | 20231117 | 111800 | 886151060 | 4265 | 4265 | 4265 | 4265 | 10 |
| 476 | 20231117 | 111700 | 886108410 | 4265 | 4260 | 4265 | 4260 | 2479 |
| 477 | 20231117 | 111600 | 875536930 | 4260 | 4260 | 4260 | 4260 | 709 |
| 478 | 20231117 | 111500 | 872516590 | 4260 | 4260 | 4260 | 4260 | 100 |
| 479 | 20231117 | 111400 | 872090590 | 4260 | 4260 | 4260 | 4260 | 10 |
| 480 | 20231117 | 111300 | 872047990 | 4265 | 4265 | 4265 | 4265 | 152 |
| 481 | 20231117 | 111200 | 871399710 | 4265 | 4260 | 4265 | 4260 | 369 |
| 482 | 20231117 | 111100 | 869826205 | 4260 | 4260 | 4260 | 4255 | 501 |
| 483 | 20231117 | 111000 | 867692235 | 4260 | 4260 | 4260 | 4260 | 90 |
| 484 | 20231117 | 110900 | 867308835 | 4260 | 4260 | 4260 | 4260 | 10 |
| 485 | 20231117 | 110800 | 867266235 | 4260 | 4265 | 4265 | 4260 | 237 |
| 486 | 20231117 | 110700 | 866256610 | 4265 | 4265 | 4265 | 4265 | 0 |
| 487 | 20231117 | 110600 | 866256610 | 4265 | 4265 | 4265 | 4265 | 0 |
| 488 | 20231117 | 110500 | 866256610 | 4265 | 4260 | 4265 | 4260 | 113 |
| 489 | 20231117 | 110400 | 865775225 | 4265 | 4265 | 4265 | 4265 | 0 |
| 490 | 20231117 | 110300 | 865775225 | 4265 | 4265 | 4265 | 4265 | 200 |
| 491 | 20231117 | 110200 | 864922225 | 4265 | 4255 | 4265 | 4255 | 3098 |
| 492 | 20231117 | 110100 | 851723445 | 4265 | 4275 | 4275 | 4265 | 2352 |
| 493 | 20231117 | 110000 | 841690955 | 4285 | 4245 | 4285 | 4245 | 3244 |
| 494 | 20231117 | 105900 | 827872855 | 4245 | 4245 | 4245 | 4245 | 330 |
| 495 | 20231117 | 105800 | 826472005 | 4250 | 4265 | 4265 | 4250 | 502 |
| 496 | 20231117 | 105700 | 824335305 | 4265 | 4265 | 4265 | 4265 | 4 |
| 497 | 20231117 | 105600 | 824318245 | 4270 | 4270 | 4270 | 4245 | 10921 |
| 498 | 20231117 | 105500 | 777835585 | 4270 | 4285 | 4290 | 4270 | 5068 |
| 499 | 20231117 | 105400 | 756172500 | 4285 | 4290 | 4290 | 4285 | 653 |
| 500 | 20231117 | 105300 | 753373630 | 4290 | 4285 | 4290 | 4285 | 2375 |
| 501 | 20231117 | 105200 | 743185955 | 4285 | 4280 | 4285 | 4280 | 1016 |
| 502 | 20231117 | 105100 | 738832405 | 4285 | 4285 | 4285 | 4285 | 0 |
| 503 | 20231117 | 105000 | 738832405 | 4285 | 4285 | 4285 | 4285 | 9 |
| 504 | 20231117 | 104900 | 738793840 | 4280 | 4285 | 4285 | 4280 | 6 |
| 505 | 20231117 | 104800 | 738768135 | 4285 | 4285 | 4285 | 4285 | 2 |
| 506 | 20231117 | 104700 | 738759565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 507 | 20231117 | 104600 | 738759565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 508 | 20231117 | 104500 | 738759565 | 4290 | 4290 | 4290 | 4290 | 174 |
| 509 | 20231117 | 104400 | 738013105 | 4290 | 4280 | 4290 | 4280 | 1311 |
| 510 | 20231117 | 104300 | 732396165 | 4285 | 4285 | 4285 | 4285 | 1 |
| 511 | 20231117 | 104200 | 732391880 | 4275 | 4285 | 4285 | 4275 | 300 |
| 512 | 20231117 | 104100 | 731108380 | 4285 | 4275 | 4285 | 4275 | 1530 |
| 513 | 20231117 | 104000 | 724558820 | 4270 | 4275 | 4280 | 4270 | 245 |
| 514 | 20231117 | 103900 | 723512490 | 4275 | 4275 | 4275 | 4275 | 75 |
| 515 | 20231117 | 103800 | 723191865 | 4285 | 4285 | 4285 | 4285 | 10 |
| 516 | 20231117 | 103700 | 723149015 | 4290 | 4290 | 4290 | 4290 | 0 |
| 517 | 20231117 | 103600 | 723149015 | 4290 | 4290 | 4290 | 4290 | 4 |
| 518 | 20231117 | 103500 | 723131855 | 4295 | 4280 | 4295 | 4280 | 4901 |
| 519 | 20231117 | 103400 | 702136230 | 4280 | 4265 | 4280 | 4265 | 2023 |
| 520 | 20231117 | 103300 | 693487410 | 4265 | 4265 | 4265 | 4265 | 1 |
| 521 | 20231117 | 103200 | 693483145 | 4270 | 4270 | 4270 | 4270 | 0 |
| 522 | 20231117 | 103100 | 693483145 | 4270 | 4260 | 4270 | 4260 | 2 |
| 523 | 20231117 | 103000 | 693474615 | 4260 | 4270 | 4270 | 4260 | 1700 |
| 524 | 20231117 | 102900 | 686224465 | 4265 | 4265 | 4265 | 4265 | 50 |
| 525 | 20231117 | 102800 | 686011215 | 4275 | 4270 | 4275 | 4265 | 856 |
| 526 | 20231117 | 102700 | 682358640 | 4270 | 4270 | 4270 | 4265 | 124 |
| 527 | 20231117 | 102600 | 681829365 | 4275 | 4275 | 4275 | 4275 | 250 |
| 528 | 20231117 | 102500 | 680760615 | 4270 | 4270 | 4270 | 4270 | 315 |
| 529 | 20231117 | 102400 | 679415565 | 4270 | 4270 | 4270 | 4270 | 100 |
| 530 | 20231117 | 102300 | 678988565 | 4275 | 4275 | 4275 | 4275 | 540 |
| 531 | 20231117 | 102200 | 676680065 | 4270 | 4270 | 4270 | 4270 | 1011 |
| 532 | 20231117 | 102100 | 672363095 | 4275 | 4275 | 4275 | 4275 | 68 |
| 533 | 20231117 | 102000 | 672072395 | 4280 | 4275 | 4280 | 4275 | 9 |
| 534 | 20231117 | 101900 | 672033915 | 4275 | 4275 | 4275 | 4275 | 0 |
| 535 | 20231117 | 101800 | 672033915 | 4275 | 4275 | 4280 | 4275 | 35 |
| 536 | 20231117 | 101700 | 671884285 | 4285 | 4270 | 4285 | 4270 | 1100 |
| 537 | 20231117 | 101600 | 667175790 | 4270 | 4275 | 4275 | 4270 | 220 |
| 538 | 20231117 | 101500 | 666235950 | 4270 | 4275 | 4275 | 4270 | 6493 |
| 539 | 20231117 | 101400 | 638507355 | 4275 | 4275 | 4280 | 4275 | 969 |
| 540 | 20231117 | 101300 | 634362010 | 4280 | 4280 | 4280 | 4280 | 254 |
| 541 | 20231117 | 101200 | 633274890 | 4285 | 4285 | 4290 | 4285 | 740 |
| 542 | 20231117 | 101100 | 630103985 | 4285 | 4285 | 4290 | 4275 | 754 |
| 543 | 20231117 | 101000 | 626880100 | 4285 | 4280 | 4290 | 4280 | 1411 |
| 544 | 20231117 | 100900 | 620834130 | 4280 | 4285 | 4285 | 4275 | 2437 |
| 545 | 20231117 | 100800 | 610406870 | 4285 | 4280 | 4290 | 4280 | 730 |
| 546 | 20231117 | 100700 | 607279870 | 4280 | 4300 | 4300 | 4280 | 2446 |
| 547 | 20231117 | 100600 | 596790960 | 4290 | 4310 | 4310 | 4290 | 686 |
| 548 | 20231117 | 100500 | 593843745 | 4310 | 4300 | 4310 | 4300 | 107 |
| 549 | 20231117 | 100400 | 593383595 | 4300 | 4300 | 4300 | 4300 | 300 |
| 550 | 20231117 | 100300 | 592093595 | 4310 | 4315 | 4320 | 4305 | 807 |
| 551 | 20231117 | 100200 | 588610885 | 4320 | 4325 | 4335 | 4305 | 1654 |
| 552 | 20231117 | 100100 | 581471675 | 4325 | 4310 | 4330 | 4305 | 3519 |
| 553 | 20231117 | 100000 | 566261495 | 4310 | 4310 | 4310 | 4300 | 421 |
| 554 | 20231117 | 095900 | 564448930 | 4315 | 4315 | 4315 | 4295 | 3420 |
| 555 | 20231117 | 095800 | 549738830 | 4320 | 4315 | 4320 | 4315 | 120 |
| 556 | 20231117 | 095700 | 549220755 | 4320 | 4320 | 4325 | 4315 | 1131 |
| 557 | 20231117 | 095600 | 544336685 | 4325 | 4320 | 4340 | 4295 | 15688 |
| 558 | 20231117 | 095500 | 476577865 | 4310 | 4305 | 4315 | 4300 | 7176 |
| 559 | 20231117 | 095400 | 445664260 | 4295 | 4305 | 4315 | 4285 | 10142 |
| 560 | 20231117 | 095300 | 402044195 | 4305 | 4315 | 4315 | 4295 | 1344 |
| 561 | 20231117 | 095200 | 396259210 | 4310 | 4265 | 4310 | 4265 | 25544 |
| 562 | 20231117 | 095100 | 286708070 | 4260 | 4260 | 4260 | 4260 | 1586 |
| 563 | 20231117 | 095000 | 279951710 | 4265 | 4265 | 4265 | 4260 | 509 |
| 564 | 20231117 | 094900 | 277780830 | 4265 | 4265 | 4265 | 4265 | 19 |
| 565 | 20231117 | 094800 | 277699795 | 4270 | 4270 | 4270 | 4270 | 179 |
| 566 | 20231117 | 094700 | 276935465 | 4275 | 4275 | 4275 | 4275 | 601 |
| 567 | 20231117 | 094600 | 274366190 | 4275 | 4265 | 4275 | 4265 | 452 |
| 568 | 20231117 | 094500 | 272437200 | 4265 | 4260 | 4265 | 4260 | 378 |
| 569 | 20231117 | 094400 | 270825330 | 4255 | 4250 | 4255 | 4250 | 640 |
| 570 | 20231117 | 094300 | 268104930 | 4240 | 4240 | 4240 | 4240 | 234 |
| 571 | 20231117 | 094200 | 267112770 | 4240 | 4240 | 4240 | 4240 | 242 |
| 572 | 20231117 | 094100 | 266086690 | 4240 | 4250 | 4250 | 4240 | 349 |
| 573 | 20231117 | 094000 | 264606260 | 4250 | 4250 | 4250 | 4245 | 89 |
| 574 | 20231117 | 093900 | 264228015 | 4250 | 4250 | 4250 | 4245 | 1755 |
| 575 | 20231117 | 093800 | 256774290 | 4250 | 4250 | 4255 | 4250 | 724 |
| 576 | 20231117 | 093700 | 253694770 | 4255 | 4255 | 4255 | 4250 | 218 |
| 577 | 20231117 | 093600 | 252767435 | 4255 | 4255 | 4255 | 4255 | 44 |
| 578 | 20231117 | 093500 | 252580215 | 4255 | 4255 | 4260 | 4255 | 1588 |
| 579 | 20231117 | 093400 | 245823245 | 4265 | 4260 | 4265 | 4255 | 966 |
| 580 | 20231117 | 093300 | 241710315 | 4265 | 4265 | 4265 | 4265 | 1165 |
| 581 | 20231117 | 093200 | 236741590 | 4265 | 4275 | 4275 | 4265 | 1209 |
| 582 | 20231117 | 093100 | 231581805 | 4280 | 4245 | 4280 | 4245 | 6524 |
| 583 | 20231117 | 093000 | 203731925 | 4235 | 4235 | 4235 | 4235 | 100 |
| 584 | 20231117 | 092900 | 203308425 | 4235 | 4235 | 4235 | 4235 | 726 |
| 585 | 20231117 | 092800 | 200233815 | 4245 | 4235 | 4245 | 4230 | 1755 |
| 586 | 20231117 | 092700 | 192802745 | 4235 | 4235 | 4235 | 4235 | 190 |
| 587 | 20231117 | 092600 | 191998095 | 4235 | 4235 | 4240 | 4235 | 436 |
| 588 | 20231117 | 092500 | 190151535 | 4235 | 4245 | 4245 | 4235 | 91 |
| 589 | 20231117 | 092400 | 189766000 | 4240 | 4245 | 4245 | 4240 | 1050 |
| 590 | 20231117 | 092300 | 185313950 | 4240 | 4245 | 4245 | 4240 | 680 |
| 591 | 20231117 | 092200 | 182430295 | 4245 | 4245 | 4245 | 4240 | 706 |
| 592 | 20231117 | 092100 | 179433775 | 4240 | 4235 | 4240 | 4235 | 572 |
| 593 | 20231117 | 092000 | 177009000 | 4230 | 4225 | 4230 | 4225 | 1605 |
| 594 | 20231117 | 091900 | 170227800 | 4225 | 4225 | 4225 | 4220 | 1757 |
| 595 | 20231117 | 091800 | 162809475 | 4225 | 4240 | 4240 | 4225 | 9102 |
| 596 | 20231117 | 091700 | 124319305 | 4245 | 4245 | 4245 | 4245 | 1 |
| 597 | 20231117 | 091600 | 124315060 | 4235 | 4235 | 4235 | 4235 | 732 |
| 598 | 20231117 | 091500 | 121215040 | 4235 | 4240 | 4240 | 4235 | 351 |
| 599 | 20231117 | 091400 | 119728230 | 4245 | 4245 | 4245 | 4245 | 1 |
| 600 | 20231117 | 091300 | 119723985 | 4245 | 4235 | 4245 | 4235 | 379 |
| 601 | 20231117 | 091200 | 118115930 | 4235 | 4240 | 4240 | 4235 | 248 |
| 602 | 20231117 | 091100 | 117065245 | 4235 | 4240 | 4240 | 4235 | 772 |
| 603 | 20231117 | 091000 | 113795675 | 4240 | 4245 | 4245 | 4235 | 812 |
| 604 | 20231117 | 090900 | 110353280 | 4250 | 4265 | 4270 | 4235 | 5404 |
| 605 | 20231117 | 090800 | 87342505 | 4260 | 4265 | 4270 | 4260 | 1232 |
| 606 | 20231117 | 090700 | 82093155 | 4265 | 4265 | 4270 | 4260 | 1736 |
| 607 | 20231117 | 090600 | 74687925 | 4265 | 4260 | 4265 | 4250 | 1210 |
| 608 | 20231117 | 090500 | 69535695 | 4250 | 4280 | 4280 | 4250 | 5562 |
| 609 | 20231117 | 090400 | 45787210 | 4275 | 4250 | 4275 | 4250 | 5681 |
| 610 | 20231117 | 090300 | 21546020 | 4255 | 4225 | 4255 | 4225 | 765 |
| 611 | 20231117 | 090200 | 18313265 | 4215 | 4230 | 4230 | 4215 | 176 |
| 612 | 20231117 | 090100 | 17569220 | 4230 | 4220 | 4240 | 4220 | 1008 |
| 613 | 20231117 | 090000 | 13297930 | 4205 | 4230 | 4230 | 4200 | 3104 |