31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 3574 |
| 3 | 20231109 | 193700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 4 | 20231109 | 193600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 5 | 20231109 | 193500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 6 | 20231109 | 193400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 7 | 20231109 | 193300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 8 | 20231109 | 193200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 9 | 20231109 | 193100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 10 | 20231109 | 193000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 11 | 20231109 | 192900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 12 | 20231109 | 192800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 13 | 20231109 | 192700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 14 | 20231109 | 192600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 15 | 20231109 | 192500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 16 | 20231109 | 192400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 17 | 20231109 | 192300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 18 | 20231109 | 192200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 19 | 20231109 | 192100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 20 | 20231109 | 192000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 21 | 20231109 | 191900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 22 | 20231109 | 191800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 23 | 20231109 | 191700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 24 | 20231109 | 191600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 25 | 20231109 | 191500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 26 | 20231109 | 191400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 27 | 20231109 | 191300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 28 | 20231109 | 191200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 29 | 20231109 | 191100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 30 | 20231109 | 191000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 31 | 20231109 | 190900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 32 | 20231109 | 190800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 3574 |
| 33 | 20231109 | 190700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 34 | 20231109 | 190600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 35 | 20231109 | 190500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 36 | 20231109 | 190400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 37 | 20231109 | 190300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 38 | 20231109 | 190200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 39 | 20231109 | 190100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 40 | 20231109 | 190000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 41 | 20231109 | 185900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 42 | 20231109 | 185800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 43 | 20231109 | 185700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 44 | 20231109 | 185600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 45 | 20231109 | 185500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 46 | 20231109 | 185400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 47 | 20231109 | 185300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 48 | 20231109 | 185200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 49 | 20231109 | 185100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 50 | 20231109 | 185000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 51 | 20231109 | 184900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 52 | 20231109 | 184800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 53 | 20231109 | 184700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 54 | 20231109 | 184600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 55 | 20231109 | 184500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 56 | 20231109 | 184400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 57 | 20231109 | 184300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 58 | 20231109 | 184200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 59 | 20231109 | 184100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 60 | 20231109 | 184000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 61 | 20231109 | 183900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 62 | 20231109 | 183800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 3574 |
| 63 | 20231109 | 183700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 64 | 20231109 | 183600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 65 | 20231109 | 183500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 66 | 20231109 | 183400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 67 | 20231109 | 183300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 68 | 20231109 | 183200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 69 | 20231109 | 183100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 70 | 20231109 | 183000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 71 | 20231109 | 182900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 72 | 20231109 | 182800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 73 | 20231109 | 182700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 74 | 20231109 | 182600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 75 | 20231109 | 182500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 76 | 20231109 | 182400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 77 | 20231109 | 182300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 78 | 20231109 | 182200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 79 | 20231109 | 182100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 80 | 20231109 | 182000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 81 | 20231109 | 181900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 82 | 20231109 | 181800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 83 | 20231109 | 181700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 84 | 20231109 | 181600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 85 | 20231109 | 181500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 86 | 20231109 | 181400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 87 | 20231109 | 181300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 88 | 20231109 | 181200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 89 | 20231109 | 181100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 90 | 20231109 | 181000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 91 | 20231109 | 180900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 92 | 20231109 | 180800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 3574 |
| 93 | 20231109 | 180700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 94 | 20231109 | 180600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 95 | 20231109 | 180500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 96 | 20231109 | 180400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 97 | 20231109 | 180300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 98 | 20231109 | 180200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 99 | 20231109 | 180100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 100 | 20231109 | 180000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 101 | 20231109 | 175900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 102 | 20231109 | 175800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 103 | 20231109 | 175700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 104 | 20231109 | 175600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 105 | 20231109 | 175500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 106 | 20231109 | 175400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 107 | 20231109 | 175300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 108 | 20231109 | 175200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 109 | 20231109 | 175100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 110 | 20231109 | 175000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 111 | 20231109 | 174900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 112 | 20231109 | 174800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 113 | 20231109 | 174700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 114 | 20231109 | 174600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 115 | 20231109 | 174500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 116 | 20231109 | 174400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 117 | 20231109 | 174300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 118 | 20231109 | 174200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 119 | 20231109 | 174100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 120 | 20231109 | 174000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 121 | 20231109 | 173900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 122 | 20231109 | 173800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 3574 |
| 123 | 20231109 | 173700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 124 | 20231109 | 173600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 125 | 20231109 | 173500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 126 | 20231109 | 173400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 127 | 20231109 | 173300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 128 | 20231109 | 173200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 129 | 20231109 | 173100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 130 | 20231109 | 173000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 131 | 20231109 | 172900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 132 | 20231109 | 172800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 133 | 20231109 | 172700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 134 | 20231109 | 172600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 135 | 20231109 | 172500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 136 | 20231109 | 172400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 137 | 20231109 | 172300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 138 | 20231109 | 172200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 139 | 20231109 | 172100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 140 | 20231109 | 172000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 141 | 20231109 | 171900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 142 | 20231109 | 171800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 143 | 20231109 | 171700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 144 | 20231109 | 171600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 145 | 20231109 | 171500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 146 | 20231109 | 171400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 147 | 20231109 | 171300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 148 | 20231109 | 171200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 149 | 20231109 | 171100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 150 | 20231109 | 171000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 151 | 20231109 | 170900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 152 | 20231109 | 170800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 3574 |
| 153 | 20231109 | 170700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 154 | 20231109 | 170600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 155 | 20231109 | 170500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 156 | 20231109 | 170400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 157 | 20231109 | 170300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 158 | 20231109 | 170200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 159 | 20231109 | 170100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 160 | 20231109 | 170000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 161 | 20231109 | 165900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 162 | 20231109 | 165800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 163 | 20231109 | 165700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 164 | 20231109 | 165600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 165 | 20231109 | 165500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 166 | 20231109 | 165400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 167 | 20231109 | 165300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 168 | 20231109 | 165200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 169 | 20231109 | 165100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 170 | 20231109 | 165000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 171 | 20231109 | 164900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 172 | 20231109 | 164800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 173 | 20231109 | 164700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 174 | 20231109 | 164600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 175 | 20231109 | 164500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 176 | 20231109 | 164400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 177 | 20231109 | 164300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 178 | 20231109 | 164200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 179 | 20231109 | 164100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 180 | 20231109 | 164000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 181 | 20231109 | 163900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 182 | 20231109 | 163800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 3574 |
| 183 | 20231109 | 163700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 184 | 20231109 | 163600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 185 | 20231109 | 163500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 186 | 20231109 | 163400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 187 | 20231109 | 163300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 188 | 20231109 | 163200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 189 | 20231109 | 163100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 190 | 20231109 | 163000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 191 | 20231109 | 162900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 192 | 20231109 | 162800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 193 | 20231109 | 162700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 194 | 20231109 | 162600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 195 | 20231109 | 162500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 196 | 20231109 | 162400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 197 | 20231109 | 162300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 198 | 20231109 | 162200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 199 | 20231109 | 162100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 200 | 20231109 | 162000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 201 | 20231109 | 161900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 202 | 20231109 | 161800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 203 | 20231109 | 161700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 204 | 20231109 | 161600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 205 | 20231109 | 161500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 206 | 20231109 | 161400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 207 | 20231109 | 161300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 208 | 20231109 | 161200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 209 | 20231109 | 161100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 210 | 20231109 | 161000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 211 | 20231109 | 160900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 212 | 20231109 | 160800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 3574 |
| 213 | 20231109 | 160700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 214 | 20231109 | 160600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 215 | 20231109 | 160500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 216 | 20231109 | 160400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 217 | 20231109 | 160300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 218 | 20231109 | 160200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 219 | 20231109 | 160100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 220 | 20231109 | 160000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 221 | 20231109 | 155900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 222 | 20231109 | 155800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 223 | 20231109 | 155700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 224 | 20231109 | 155600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 225 | 20231109 | 155500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 226 | 20231109 | 155400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 227 | 20231109 | 155300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 228 | 20231109 | 155200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 229 | 20231109 | 155100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 230 | 20231109 | 155000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 231 | 20231109 | 154900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 232 | 20231109 | 154800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 233 | 20231109 | 154700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 234 | 20231109 | 154600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 235 | 20231109 | 154500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 236 | 20231109 | 154400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 237 | 20231109 | 154300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 238 | 20231109 | 154200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 239 | 20231109 | 154100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 240 | 20231109 | 154000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 241 | 20231109 | 153900 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 242 | 20231109 | 153800 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 3574 |
| 243 | 20231109 | 153700 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 244 | 20231109 | 153600 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 245 | 20231109 | 153500 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 246 | 20231109 | 153400 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 247 | 20231109 | 153300 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 248 | 20231109 | 153200 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 249 | 20231109 | 153100 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 250 | 20231109 | 153000 | 1874948880 | 8690 | 8690 | 8690 | 8690 | 3574 |
| 251 | 20231109 | 152900 | 1843890820 | 8740 | 8740 | 8740 | 8740 | 0 |
| 252 | 20231109 | 152800 | 1843890820 | 8740 | 8740 | 8740 | 8740 | 0 |
| 253 | 20231109 | 152700 | 1843890820 | 8740 | 8740 | 8740 | 8740 | 0 |
| 254 | 20231109 | 152600 | 1843890820 | 8740 | 8740 | 8740 | 8740 | 0 |
| 255 | 20231109 | 152500 | 1843890820 | 8740 | 8740 | 8740 | 8740 | 0 |
| 256 | 20231109 | 152400 | 1843890820 | 8740 | 8740 | 8740 | 8740 | 0 |
| 257 | 20231109 | 152300 | 1843890820 | 8740 | 8740 | 8740 | 8740 | 0 |
| 258 | 20231109 | 152200 | 1843890820 | 8740 | 8740 | 8740 | 8740 | 0 |
| 259 | 20231109 | 152100 | 1843890820 | 8740 | 8740 | 8740 | 8740 | 0 |
| 260 | 20231109 | 152000 | 1843890820 | 8740 | 8740 | 8740 | 8740 | 0 |
| 261 | 20231109 | 151900 | 1843890820 | 8740 | 8730 | 8740 | 8710 | 217 |
| 262 | 20231109 | 151800 | 1841998530 | 8730 | 8710 | 8730 | 8710 | 975 |
| 263 | 20231109 | 151700 | 1833497080 | 8710 | 8720 | 8720 | 8680 | 1828 |
| 264 | 20231109 | 151600 | 1817616680 | 8710 | 8720 | 8720 | 8710 | 215 |
| 265 | 20231109 | 151500 | 1815743880 | 8730 | 8740 | 8740 | 8710 | 187 |
| 266 | 20231109 | 151400 | 1814114530 | 8740 | 8740 | 8740 | 8740 | 14 |
| 267 | 20231109 | 151300 | 1813992170 | 8740 | 8690 | 8740 | 8690 | 626 |
| 268 | 20231109 | 151200 | 1808532930 | 8690 | 8700 | 8730 | 8690 | 1368 |
| 269 | 20231109 | 151100 | 1796630990 | 8700 | 8710 | 8720 | 8700 | 1017 |
| 270 | 20231109 | 151000 | 1787778240 | 8710 | 8710 | 8710 | 8710 | 185 |
| 271 | 20231109 | 150900 | 1786166890 | 8720 | 8720 | 8720 | 8720 | 276 |
| 272 | 20231109 | 150800 | 1783760170 | 8720 | 8700 | 8720 | 8700 | 161 |
| 273 | 20231109 | 150700 | 1782357300 | 8720 | 8700 | 8720 | 8700 | 69 |
| 274 | 20231109 | 150600 | 1781756780 | 8700 | 8710 | 8720 | 8700 | 458 |
| 275 | 20231109 | 150500 | 1777765820 | 8710 | 8740 | 8740 | 8710 | 307 |
| 276 | 20231109 | 150400 | 1775088870 | 8740 | 8700 | 8740 | 8700 | 1178 |
| 277 | 20231109 | 150300 | 1764816360 | 8700 | 8700 | 8700 | 8700 | 236 |
| 278 | 20231109 | 150200 | 1762763160 | 8700 | 8710 | 8710 | 8700 | 176 |
| 279 | 20231109 | 150100 | 1761231850 | 8710 | 8710 | 8710 | 8710 | 423 |
| 280 | 20231109 | 150000 | 1757547520 | 8710 | 8710 | 8710 | 8710 | 206 |
| 281 | 20231109 | 145900 | 1755753260 | 8710 | 8710 | 8710 | 8710 | 134 |
| 282 | 20231109 | 145800 | 1754586120 | 8710 | 8710 | 8710 | 8710 | 130 |
| 283 | 20231109 | 145700 | 1753453820 | 8710 | 8710 | 8710 | 8710 | 153 |
| 284 | 20231109 | 145600 | 1752121190 | 8720 | 8720 | 8720 | 8720 | 181 |
| 285 | 20231109 | 145500 | 1750542870 | 8720 | 8720 | 8720 | 8720 | 175 |
| 286 | 20231109 | 145400 | 1749016870 | 8740 | 8720 | 8740 | 8720 | 157 |
| 287 | 20231109 | 145300 | 1747647810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 288 | 20231109 | 145200 | 1747647810 | 8700 | 8710 | 8710 | 8700 | 200 |
| 289 | 20231109 | 145100 | 1745906170 | 8700 | 8740 | 8740 | 8700 | 149 |
| 290 | 20231109 | 145000 | 1744609470 | 8740 | 8700 | 8740 | 8700 | 153 |
| 291 | 20231109 | 144900 | 1743278330 | 8700 | 8700 | 8700 | 8700 | 132 |
| 292 | 20231109 | 144800 | 1742129930 | 8690 | 8740 | 8740 | 8690 | 159 |
| 293 | 20231109 | 144700 | 1740747970 | 8680 | 8740 | 8740 | 8680 | 200 |
| 294 | 20231109 | 144600 | 1739010780 | 8690 | 8740 | 8750 | 8690 | 459 |
| 295 | 20231109 | 144500 | 1735007950 | 8740 | 8740 | 8740 | 8690 | 134 |
| 296 | 20231109 | 144400 | 1733842840 | 8740 | 8690 | 8740 | 8690 | 247 |
| 297 | 20231109 | 144300 | 1731693230 | 8670 | 8670 | 8670 | 8670 | 158 |
| 298 | 20231109 | 144200 | 1730323370 | 8730 | 8730 | 8730 | 8680 | 189 |
| 299 | 20231109 | 144100 | 1728679720 | 8670 | 8680 | 8680 | 8670 | 158 |
| 300 | 20231109 | 144000 | 1727308440 | 8690 | 8690 | 8690 | 8690 | 182 |
| 301 | 20231109 | 143900 | 1725726860 | 8700 | 8750 | 8750 | 8700 | 169 |
| 302 | 20231109 | 143800 | 1724256310 | 8750 | 8680 | 8750 | 8680 | 235 |
| 303 | 20231109 | 143700 | 1722208060 | 8740 | 8740 | 8740 | 8670 | 222 |
| 304 | 20231109 | 143600 | 1720279100 | 8670 | 8710 | 8760 | 8670 | 795 |
| 305 | 20231109 | 143500 | 1713342280 | 8710 | 8670 | 8720 | 8670 | 1123 |
| 306 | 20231109 | 143400 | 1703565820 | 8720 | 8650 | 8720 | 8650 | 148 |
| 307 | 20231109 | 143300 | 1702284990 | 8640 | 8680 | 8730 | 8640 | 277 |
| 308 | 20231109 | 143200 | 1699883280 | 8680 | 8630 | 8680 | 8620 | 199 |
| 309 | 20231109 | 143100 | 1698165600 | 8680 | 8640 | 8680 | 8640 | 181 |
| 310 | 20231109 | 143000 | 1696601320 | 8650 | 8650 | 8650 | 8650 | 0 |
| 311 | 20231109 | 142900 | 1696601320 | 8650 | 8690 | 8690 | 8650 | 130 |
| 312 | 20231109 | 142800 | 1695475860 | 8690 | 8690 | 8690 | 8630 | 202 |
| 313 | 20231109 | 142700 | 1693731940 | 8690 | 8690 | 8690 | 8630 | 202 |
| 314 | 20231109 | 142600 | 1691985920 | 8640 | 8640 | 8640 | 8640 | 144 |
| 315 | 20231109 | 142500 | 1690741760 | 8720 | 8700 | 8720 | 8650 | 332 |
| 316 | 20231109 | 142400 | 1687857380 | 8700 | 8650 | 8700 | 8650 | 260 |
| 317 | 20231109 | 142300 | 1685605580 | 8730 | 8680 | 8730 | 8640 | 357 |
| 318 | 20231109 | 142200 | 1682508070 | 8670 | 8640 | 8670 | 8630 | 1749 |
| 319 | 20231109 | 142100 | 1667408260 | 8660 | 8640 | 8670 | 8640 | 215 |
| 320 | 20231109 | 142000 | 1665548990 | 8680 | 8680 | 8680 | 8680 | 19 |
| 321 | 20231109 | 141900 | 1665384070 | 8680 | 8640 | 8680 | 8640 | 204 |
| 322 | 20231109 | 141800 | 1663620070 | 8640 | 8650 | 8650 | 8640 | 184 |
| 323 | 20231109 | 141700 | 1662030300 | 8670 | 8680 | 8680 | 8670 | 116 |
| 324 | 20231109 | 141600 | 1661024490 | 8680 | 8680 | 8680 | 8650 | 200 |
| 325 | 20231109 | 141500 | 1659294070 | 8650 | 8680 | 8680 | 8650 | 152 |
| 326 | 20231109 | 141400 | 1657977850 | 8690 | 8670 | 8690 | 8670 | 132 |
| 327 | 20231109 | 141300 | 1656833390 | 8650 | 8720 | 8720 | 8650 | 177 |
| 328 | 20231109 | 141200 | 1655302270 | 8650 | 8650 | 8650 | 8650 | 139 |
| 329 | 20231109 | 141100 | 1654099920 | 8680 | 8680 | 8680 | 8630 | 816 |
| 330 | 20231109 | 141000 | 1647025530 | 8680 | 8680 | 8680 | 8680 | 21 |
| 331 | 20231109 | 140900 | 1646843250 | 8670 | 8670 | 8670 | 8630 | 245 |
| 332 | 20231109 | 140800 | 1644726180 | 8630 | 8630 | 8630 | 8630 | 157 |
| 333 | 20231109 | 140700 | 1643371270 | 8630 | 8630 | 8660 | 8630 | 156 |
| 334 | 20231109 | 140600 | 1642024960 | 8660 | 8670 | 8690 | 8660 | 727 |
| 335 | 20231109 | 140500 | 1635719870 | 8670 | 8660 | 8670 | 8620 | 732 |
| 336 | 20231109 | 140400 | 1629380980 | 8600 | 8600 | 8600 | 8600 | 191 |
| 337 | 20231109 | 140300 | 1627738380 | 8600 | 8640 | 8650 | 8600 | 333 |
| 338 | 20231109 | 140200 | 1624863080 | 8630 | 8630 | 8630 | 8600 | 173 |
| 339 | 20231109 | 140100 | 1623374860 | 8640 | 8600 | 8650 | 8600 | 227 |
| 340 | 20231109 | 140000 | 1621420690 | 8650 | 8610 | 8650 | 8600 | 203 |
| 341 | 20231109 | 135900 | 1619671240 | 8600 | 8620 | 8620 | 8600 | 3564 |
| 342 | 20231109 | 135800 | 1589012120 | 8620 | 8650 | 8650 | 8620 | 149 |
| 343 | 20231109 | 135700 | 1587724350 | 8650 | 8650 | 8650 | 8650 | 8 |
| 344 | 20231109 | 135600 | 1587655150 | 8650 | 8630 | 8650 | 8600 | 4096 |
| 345 | 20231109 | 135500 | 1552399180 | 8620 | 8630 | 8630 | 8620 | 1785 |
| 346 | 20231109 | 135400 | 1537012470 | 8630 | 8640 | 8640 | 8630 | 2110 |
| 347 | 20231109 | 135300 | 1518783520 | 8640 | 8630 | 8640 | 8620 | 349 |
| 348 | 20231109 | 135200 | 1515774920 | 8630 | 8640 | 8640 | 8630 | 801 |
| 349 | 20231109 | 135100 | 1508861270 | 8640 | 8640 | 8640 | 8640 | 201 |
| 350 | 20231109 | 135000 | 1507124630 | 8640 | 8640 | 8640 | 8640 | 117 |
| 351 | 20231109 | 134900 | 1506113750 | 8640 | 8640 | 8640 | 8640 | 170 |
| 352 | 20231109 | 134800 | 1504644950 | 8640 | 8660 | 8660 | 8640 | 7360 |
| 353 | 20231109 | 134700 | 1441016880 | 8660 | 8680 | 8680 | 8660 | 282 |
| 354 | 20231109 | 134600 | 1438574370 | 8690 | 8690 | 8690 | 8690 | 3 |
| 355 | 20231109 | 134500 | 1438548300 | 8690 | 8670 | 8690 | 8660 | 941 |
| 356 | 20231109 | 134400 | 1430375920 | 8660 | 8660 | 8700 | 8660 | 541 |
| 357 | 20231109 | 134300 | 1425689260 | 8660 | 8670 | 8670 | 8660 | 494 |
| 358 | 20231109 | 134200 | 1421409330 | 8670 | 8700 | 8700 | 8670 | 142 |
| 359 | 20231109 | 134100 | 1420178160 | 8670 | 8670 | 8670 | 8670 | 133 |
| 360 | 20231109 | 134000 | 1419025050 | 8670 | 8680 | 8680 | 8670 | 153 |
| 361 | 20231109 | 133900 | 1417697170 | 8670 | 8670 | 8670 | 8670 | 176 |
| 362 | 20231109 | 133800 | 1416171250 | 8670 | 8670 | 8670 | 8670 | 238 |
| 363 | 20231109 | 133700 | 1414107790 | 8670 | 8670 | 8670 | 8670 | 152 |
| 364 | 20231109 | 133600 | 1412789950 | 8720 | 8720 | 8720 | 8720 | 12 |
| 365 | 20231109 | 133500 | 1412685310 | 8680 | 8730 | 8730 | 8680 | 124 |
| 366 | 20231109 | 133400 | 1411608940 | 8730 | 8720 | 8730 | 8670 | 330 |
| 367 | 20231109 | 133300 | 1408740600 | 8670 | 8670 | 8670 | 8670 | 105 |
| 368 | 20231109 | 133200 | 1407830250 | 8670 | 8670 | 8670 | 8670 | 204 |
| 369 | 20231109 | 133100 | 1406061570 | 8670 | 8670 | 8670 | 8670 | 111 |
| 370 | 20231109 | 133000 | 1405099200 | 8670 | 8670 | 8670 | 8670 | 192 |
| 371 | 20231109 | 132900 | 1403434560 | 8740 | 8670 | 8740 | 8670 | 171 |
| 372 | 20231109 | 132800 | 1401950940 | 8670 | 8670 | 8670 | 8670 | 152 |
| 373 | 20231109 | 132700 | 1400633100 | 8670 | 8670 | 8670 | 8670 | 162 |
| 374 | 20231109 | 132600 | 1399228560 | 8660 | 8700 | 8700 | 8660 | 1973 |
| 375 | 20231109 | 132500 | 1382111430 | 8700 | 8700 | 8700 | 8700 | 1000 |
| 376 | 20231109 | 132400 | 1373411430 | 8700 | 8760 | 8760 | 8700 | 161 |
| 377 | 20231109 | 132300 | 1372010670 | 8700 | 8760 | 8760 | 8700 | 218 |
| 378 | 20231109 | 132200 | 1370110410 | 8760 | 8750 | 8760 | 8700 | 187 |
| 379 | 20231109 | 132100 | 1368481290 | 8700 | 8700 | 8700 | 8700 | 127 |
| 380 | 20231109 | 132000 | 1367376390 | 8760 | 8760 | 8760 | 8700 | 173 |
| 381 | 20231109 | 131900 | 1365871170 | 8760 | 8690 | 8760 | 8690 | 130 |
| 382 | 20231109 | 131800 | 1364741400 | 8690 | 8700 | 8700 | 8690 | 172 |
| 383 | 20231109 | 131700 | 1363245020 | 8700 | 8700 | 8700 | 8700 | 158 |
| 384 | 20231109 | 131600 | 1361870420 | 8700 | 8730 | 8730 | 8700 | 295 |
| 385 | 20231109 | 131500 | 1359299120 | 8770 | 8760 | 8770 | 8760 | 23 |
| 386 | 20231109 | 131400 | 1359097420 | 8730 | 8730 | 8730 | 8730 | 156 |
| 387 | 20231109 | 131300 | 1357735540 | 8720 | 8700 | 8720 | 8700 | 475 |
| 388 | 20231109 | 131200 | 1353597370 | 8690 | 8700 | 8700 | 8690 | 169 |
| 389 | 20231109 | 131100 | 1352128750 | 8690 | 8700 | 8700 | 8690 | 146 |
| 390 | 20231109 | 131000 | 1350859930 | 8710 | 8670 | 8710 | 8670 | 185 |
| 391 | 20231109 | 130900 | 1349255940 | 8680 | 8680 | 8680 | 8680 | 170 |
| 392 | 20231109 | 130800 | 1347780340 | 8680 | 8680 | 8680 | 8680 | 102 |
| 393 | 20231109 | 130700 | 1346894980 | 8670 | 8700 | 8700 | 8670 | 170 |
| 394 | 20231109 | 130600 | 1345419070 | 8690 | 8690 | 8690 | 8690 | 178 |
| 395 | 20231109 | 130500 | 1343872250 | 8690 | 8680 | 8690 | 8680 | 177 |
| 396 | 20231109 | 130400 | 1342335760 | 8670 | 8670 | 8670 | 8670 | 0 |
| 397 | 20231109 | 130300 | 1342335760 | 8670 | 8670 | 8670 | 8670 | 108 |
| 398 | 20231109 | 130200 | 1341399400 | 8670 | 8670 | 8670 | 8670 | 183 |
| 399 | 20231109 | 130100 | 1339812790 | 8670 | 8670 | 8670 | 8670 | 132 |
| 400 | 20231109 | 130000 | 1338668350 | 8670 | 8670 | 8670 | 8670 | 298 |
| 401 | 20231109 | 125900 | 1336084690 | 8670 | 8670 | 8670 | 8670 | 101 |
| 402 | 20231109 | 125800 | 1335209020 | 8680 | 8680 | 8680 | 8680 | 201 |
| 403 | 20231109 | 125700 | 1333464340 | 8680 | 8680 | 8680 | 8680 | 137 |
| 404 | 20231109 | 125600 | 1332275180 | 8690 | 8730 | 8780 | 8690 | 437 |
| 405 | 20231109 | 125500 | 1328466760 | 8720 | 8680 | 8720 | 8680 | 387 |
| 406 | 20231109 | 125400 | 1325102630 | 8680 | 8680 | 8680 | 8680 | 187 |
| 407 | 20231109 | 125300 | 1323479470 | 8680 | 8690 | 8690 | 8680 | 117 |
| 408 | 20231109 | 125200 | 1322462750 | 8690 | 8690 | 8690 | 8680 | 1001 |
| 409 | 20231109 | 125100 | 1313774050 | 8680 | 8680 | 8680 | 8680 | 156 |
| 410 | 20231109 | 125000 | 1312419970 | 8690 | 8720 | 8720 | 8690 | 168 |
| 411 | 20231109 | 124900 | 1310959450 | 8690 | 8730 | 8730 | 8690 | 168 |
| 412 | 20231109 | 124800 | 1309498690 | 8690 | 8690 | 8690 | 8690 | 158 |
| 413 | 20231109 | 124700 | 1308125670 | 8690 | 8700 | 8710 | 8690 | 203 |
| 414 | 20231109 | 124600 | 1306361330 | 8690 | 8690 | 8690 | 8690 | 151 |
| 415 | 20231109 | 124500 | 1305049140 | 8690 | 8690 | 8690 | 8690 | 252 |
| 416 | 20231109 | 124400 | 1302859260 | 8690 | 8700 | 8700 | 8690 | 135 |
| 417 | 20231109 | 124300 | 1301684800 | 8700 | 8710 | 8710 | 8700 | 549 |
| 418 | 20231109 | 124200 | 1296908120 | 8700 | 8710 | 8710 | 8700 | 126 |
| 419 | 20231109 | 124100 | 1295811870 | 8710 | 8720 | 8730 | 8710 | 142 |
| 420 | 20231109 | 124000 | 1294574300 | 8700 | 8710 | 8710 | 8700 | 141 |
| 421 | 20231109 | 123900 | 1293347520 | 8690 | 8720 | 8720 | 8690 | 166 |
| 422 | 20231109 | 123800 | 1291904950 | 8690 | 8710 | 8710 | 8690 | 129 |
| 423 | 20231109 | 123700 | 1290781450 | 8720 | 8710 | 8720 | 8710 | 269 |
| 424 | 20231109 | 123600 | 1288438430 | 8710 | 8720 | 8720 | 8710 | 184 |
| 425 | 20231109 | 123500 | 1286835260 | 8720 | 8700 | 8720 | 8690 | 554 |
| 426 | 20231109 | 123400 | 1282016900 | 8700 | 8700 | 8700 | 8700 | 144 |
| 427 | 20231109 | 123300 | 1280764100 | 8700 | 8700 | 8700 | 8700 | 119 |
| 428 | 20231109 | 123200 | 1279728800 | 8700 | 8710 | 8710 | 8700 | 211 |
| 429 | 20231109 | 123100 | 1277892930 | 8710 | 8710 | 8710 | 8710 | 335 |
| 430 | 20231109 | 123000 | 1274975080 | 8720 | 8720 | 8720 | 8720 | 10 |
| 431 | 20231109 | 122900 | 1274887880 | 8710 | 8730 | 8730 | 8710 | 157 |
| 432 | 20231109 | 122800 | 1273520330 | 8710 | 8710 | 8710 | 8710 | 446 |
| 433 | 20231109 | 122700 | 1269635670 | 8710 | 8710 | 8710 | 8700 | 290 |
| 434 | 20231109 | 122600 | 1267111160 | 8710 | 8710 | 8710 | 8710 | 236 |
| 435 | 20231109 | 122500 | 1265055600 | 8700 | 8720 | 8720 | 8700 | 157 |
| 436 | 20231109 | 122400 | 1263689580 | 8720 | 8720 | 8720 | 8700 | 730 |
| 437 | 20231109 | 122300 | 1257335440 | 8690 | 8690 | 8690 | 8690 | 151 |
| 438 | 20231109 | 122200 | 1256023250 | 8690 | 8690 | 8690 | 8690 | 343 |
| 439 | 20231109 | 122100 | 1253042580 | 8710 | 8690 | 8710 | 8690 | 160 |
| 440 | 20231109 | 122000 | 1251652060 | 8710 | 8710 | 8710 | 8710 | 6 |
| 441 | 20231109 | 121900 | 1251599800 | 8690 | 8710 | 8720 | 8690 | 336 |
| 442 | 20231109 | 121800 | 1248676420 | 8700 | 8710 | 8710 | 8700 | 120 |
| 443 | 20231109 | 121700 | 1247632200 | 8710 | 8710 | 8710 | 8700 | 206 |
| 444 | 20231109 | 121600 | 1245839890 | 8700 | 8700 | 8700 | 8700 | 346 |
| 445 | 20231109 | 121500 | 1242829690 | 8710 | 8710 | 8710 | 8700 | 149 |
| 446 | 20231109 | 121400 | 1241533260 | 8720 | 8710 | 8720 | 8700 | 619 |
| 447 | 20231109 | 121300 | 1236140000 | 8730 | 8700 | 8730 | 8700 | 151 |
| 448 | 20231109 | 121200 | 1234826150 | 8700 | 8710 | 8710 | 8700 | 349 |
| 449 | 20231109 | 121100 | 1231787630 | 8710 | 8710 | 8710 | 8710 | 181 |
| 450 | 20231109 | 121000 | 1230211120 | 8720 | 8710 | 8720 | 8710 | 212 |
| 451 | 20231109 | 120900 | 1228364590 | 8720 | 8710 | 8720 | 8710 | 222 |
| 452 | 20231109 | 120800 | 1226430880 | 8730 | 8700 | 8730 | 8700 | 56 |
| 453 | 20231109 | 120700 | 1225943650 | 8700 | 8710 | 8710 | 8700 | 181 |
| 454 | 20231109 | 120600 | 1224368550 | 8710 | 8720 | 8730 | 8710 | 245 |
| 455 | 20231109 | 120500 | 1222232220 | 8730 | 8760 | 8800 | 8730 | 256 |
| 456 | 20231109 | 120400 | 1219985880 | 8730 | 8720 | 8730 | 8720 | 192 |
| 457 | 20231109 | 120300 | 1218311300 | 8710 | 8710 | 8710 | 8710 | 204 |
| 458 | 20231109 | 120200 | 1216534460 | 8710 | 8710 | 8710 | 8710 | 132 |
| 459 | 20231109 | 120100 | 1215384740 | 8710 | 8710 | 8710 | 8710 | 175 |
| 460 | 20231109 | 120000 | 1213860490 | 8710 | 8730 | 8730 | 8710 | 248 |
| 461 | 20231109 | 115900 | 1211697990 | 8720 | 8720 | 8720 | 8720 | 0 |
| 462 | 20231109 | 115800 | 1211697990 | 8720 | 8720 | 8760 | 8720 | 337 |
| 463 | 20231109 | 115700 | 1208758150 | 8760 | 8720 | 8760 | 8720 | 80 |
| 464 | 20231109 | 115600 | 1208059380 | 8720 | 8720 | 8720 | 8720 | 113 |
| 465 | 20231109 | 115500 | 1207074020 | 8720 | 8730 | 8730 | 8720 | 269 |
| 466 | 20231109 | 115400 | 1204727710 | 8730 | 8730 | 8730 | 8730 | 1 |
| 467 | 20231109 | 115300 | 1204718980 | 8720 | 8730 | 8730 | 8720 | 282 |
| 468 | 20231109 | 115200 | 1202258650 | 8730 | 8730 | 8730 | 8730 | 131 |
| 469 | 20231109 | 115100 | 1201115020 | 8730 | 8730 | 8730 | 8730 | 176 |
| 470 | 20231109 | 115000 | 1199578540 | 8730 | 8730 | 8730 | 8730 | 150 |
| 471 | 20231109 | 114900 | 1198269040 | 8730 | 8720 | 8730 | 8720 | 181 |
| 472 | 20231109 | 114800 | 1196690580 | 8770 | 8740 | 8770 | 8740 | 22 |
| 473 | 20231109 | 114700 | 1196497790 | 8720 | 8720 | 8720 | 8720 | 175 |
| 474 | 20231109 | 114600 | 1194971790 | 8710 | 8710 | 8710 | 8710 | 126 |
| 475 | 20231109 | 114500 | 1193874330 | 8710 | 8710 | 8710 | 8710 | 189 |
| 476 | 20231109 | 114400 | 1192228140 | 8710 | 8740 | 8740 | 8710 | 108 |
| 477 | 20231109 | 114300 | 1191287190 | 8710 | 8700 | 8710 | 8700 | 197 |
| 478 | 20231109 | 114200 | 1189571330 | 8700 | 8700 | 8700 | 8700 | 147 |
| 479 | 20231109 | 114100 | 1188292430 | 8700 | 8710 | 8710 | 8700 | 256 |
| 480 | 20231109 | 114000 | 1186065130 | 8710 | 8700 | 8710 | 8700 | 548 |
| 481 | 20231109 | 113900 | 1181293230 | 8700 | 8700 | 8700 | 8690 | 226 |
| 482 | 20231109 | 113800 | 1179327850 | 8710 | 8710 | 8710 | 8700 | 132 |
| 483 | 20231109 | 113700 | 1178179080 | 8710 | 8730 | 8730 | 8710 | 356 |
| 484 | 20231109 | 113600 | 1175076600 | 8770 | 8730 | 8770 | 8730 | 546 |
| 485 | 20231109 | 113500 | 1170292810 | 8740 | 8730 | 8740 | 8720 | 91 |
| 486 | 20231109 | 113400 | 1169499040 | 8740 | 8750 | 8750 | 8740 | 2763 |
| 487 | 20231109 | 113300 | 1145322800 | 8750 | 8750 | 8750 | 8750 | 179 |
| 488 | 20231109 | 113200 | 1143756550 | 8750 | 8750 | 8750 | 8750 | 169 |
| 489 | 20231109 | 113100 | 1142277800 | 8750 | 8750 | 8750 | 8740 | 192 |
| 490 | 20231109 | 113000 | 1140598010 | 8760 | 8760 | 8780 | 8750 | 11330 |
| 491 | 20231109 | 112900 | 1041184870 | 8750 | 8730 | 8750 | 8720 | 890 |
| 492 | 20231109 | 112800 | 1033409500 | 8720 | 8690 | 8720 | 8690 | 798 |
| 493 | 20231109 | 112700 | 1026467680 | 8670 | 8680 | 8680 | 8670 | 163 |
| 494 | 20231109 | 112600 | 1025054460 | 8690 | 8660 | 8690 | 8660 | 108 |
| 495 | 20231109 | 112500 | 1024119130 | 8710 | 8660 | 8710 | 8640 | 634 |
| 496 | 20231109 | 112400 | 1018613240 | 8650 | 8670 | 8670 | 8650 | 692 |
| 497 | 20231109 | 112300 | 1012619660 | 8660 | 8650 | 8660 | 8650 | 235 |
| 498 | 20231109 | 112200 | 1010585570 | 8660 | 8670 | 8670 | 8650 | 109 |
| 499 | 20231109 | 112100 | 1009641310 | 8670 | 8680 | 8680 | 8670 | 161 |
| 500 | 20231109 | 112000 | 1008245430 | 8670 | 8680 | 8710 | 8640 | 2769 |
| 501 | 20231109 | 111900 | 984250450 | 8680 | 8710 | 8710 | 8680 | 1057 |
| 502 | 20231109 | 111800 | 975072220 | 8690 | 8690 | 8690 | 8690 | 179 |
| 503 | 20231109 | 111700 | 973516710 | 8680 | 8690 | 8690 | 8680 | 1144 |
| 504 | 20231109 | 111600 | 963583530 | 8690 | 8700 | 8710 | 8690 | 1136 |
| 505 | 20231109 | 111500 | 953710910 | 8700 | 8690 | 8700 | 8690 | 252 |
| 506 | 20231109 | 111400 | 951519830 | 8690 | 8700 | 8700 | 8680 | 651 |
| 507 | 20231109 | 111300 | 945863030 | 8690 | 8710 | 8710 | 8690 | 2904 |
| 508 | 20231109 | 111200 | 920590690 | 8720 | 8720 | 8720 | 8720 | 102 |
| 509 | 20231109 | 111100 | 919701250 | 8710 | 8730 | 8730 | 8710 | 1355 |
| 510 | 20231109 | 111000 | 907886530 | 8730 | 8740 | 8750 | 8730 | 824 |
| 511 | 20231109 | 110900 | 900687110 | 8740 | 8740 | 8740 | 8740 | 239 |
| 512 | 20231109 | 110800 | 898598250 | 8740 | 8740 | 8740 | 8740 | 148 |
| 513 | 20231109 | 110700 | 897304730 | 8740 | 8740 | 8740 | 8730 | 233 |
| 514 | 20231109 | 110600 | 895268810 | 8740 | 8750 | 8750 | 8740 | 152 |
| 515 | 20231109 | 110500 | 893940320 | 8750 | 8750 | 8750 | 8740 | 593 |
| 516 | 20231109 | 110400 | 888755480 | 8740 | 8750 | 8750 | 8740 | 955 |
| 517 | 20231109 | 110300 | 880405080 | 8740 | 8740 | 8750 | 8740 | 229 |
| 518 | 20231109 | 110200 | 878402710 | 8740 | 8770 | 8770 | 8740 | 173 |
| 519 | 20231109 | 110100 | 876888800 | 8770 | 8750 | 8770 | 8750 | 1003 |
| 520 | 20231109 | 110000 | 868112520 | 8750 | 8760 | 8760 | 8750 | 709 |
| 521 | 20231109 | 105900 | 861903250 | 8760 | 8770 | 8770 | 8750 | 3165 |
| 522 | 20231109 | 105800 | 834177950 | 8770 | 8770 | 8780 | 8770 | 184 |
| 523 | 20231109 | 105700 | 832564250 | 8770 | 8790 | 8790 | 8770 | 1318 |
| 524 | 20231109 | 105600 | 820992300 | 8800 | 8800 | 8800 | 8790 | 987 |
| 525 | 20231109 | 105500 | 812313820 | 8820 | 8800 | 8820 | 8800 | 231 |
| 526 | 20231109 | 105400 | 810281000 | 8800 | 8800 | 8800 | 8800 | 169 |
| 527 | 20231109 | 105300 | 808793800 | 8800 | 8810 | 8810 | 8800 | 138 |
| 528 | 20231109 | 105200 | 807579390 | 8790 | 8790 | 8790 | 8790 | 0 |
| 529 | 20231109 | 105100 | 807579390 | 8790 | 8800 | 8800 | 8790 | 333 |
| 530 | 20231109 | 105000 | 804650650 | 8800 | 8800 | 8800 | 8790 | 187 |
| 531 | 20231109 | 104900 | 803005130 | 8820 | 8820 | 8820 | 8820 | 320 |
| 532 | 20231109 | 104800 | 800182730 | 8790 | 8810 | 8810 | 8790 | 261 |
| 533 | 20231109 | 104700 | 797888160 | 8790 | 8790 | 8810 | 8790 | 293 |
| 534 | 20231109 | 104600 | 795312510 | 8790 | 8800 | 8800 | 8790 | 122 |
| 535 | 20231109 | 104500 | 794240110 | 8790 | 8800 | 8800 | 8790 | 189 |
| 536 | 20231109 | 104400 | 792578790 | 8800 | 8800 | 8800 | 8800 | 155 |
| 537 | 20231109 | 104300 | 791214790 | 8800 | 8810 | 8810 | 8800 | 401 |
| 538 | 20231109 | 104200 | 787684450 | 8810 | 8800 | 8810 | 8800 | 315 |
| 539 | 20231109 | 104100 | 784909380 | 8800 | 8810 | 8810 | 8800 | 494 |
| 540 | 20231109 | 104000 | 780558780 | 8810 | 8810 | 8810 | 8810 | 262 |
| 541 | 20231109 | 103900 | 778250560 | 8810 | 8830 | 8830 | 8810 | 143 |
| 542 | 20231109 | 103800 | 776990630 | 8810 | 8810 | 8820 | 8810 | 719 |
| 543 | 20231109 | 103700 | 770655860 | 8820 | 8820 | 8820 | 8820 | 99 |
| 544 | 20231109 | 103600 | 769782680 | 8810 | 8810 | 8810 | 8810 | 205 |
| 545 | 20231109 | 103500 | 767976630 | 8810 | 8830 | 8830 | 8810 | 174 |
| 546 | 20231109 | 103400 | 766442060 | 8810 | 8840 | 8840 | 8810 | 164 |
| 547 | 20231109 | 103300 | 764995720 | 8810 | 8840 | 8840 | 8810 | 391 |
| 548 | 20231109 | 103200 | 761543650 | 8830 | 8840 | 8840 | 8830 | 142 |
| 549 | 20231109 | 103100 | 760288380 | 8840 | 8840 | 8840 | 8840 | 31 |
| 550 | 20231109 | 103000 | 760014340 | 8850 | 8850 | 8850 | 8850 | 139 |
| 551 | 20231109 | 102900 | 758784190 | 8840 | 8840 | 8840 | 8840 | 156 |
| 552 | 20231109 | 102800 | 757405150 | 8900 | 8890 | 8900 | 8840 | 171 |
| 553 | 20231109 | 102700 | 755892420 | 8840 | 8840 | 8840 | 8840 | 160 |
| 554 | 20231109 | 102600 | 754478020 | 8840 | 8840 | 8840 | 8840 | 156 |
| 555 | 20231109 | 102500 | 753098980 | 8880 | 8890 | 8890 | 8840 | 209 |
| 556 | 20231109 | 102400 | 751248830 | 8890 | 8830 | 8890 | 8830 | 245 |
| 557 | 20231109 | 102300 | 749079540 | 8870 | 8830 | 8900 | 8830 | 256 |
| 558 | 20231109 | 102200 | 746814770 | 8830 | 8830 | 8830 | 8830 | 166 |
| 559 | 20231109 | 102100 | 745348990 | 8900 | 8900 | 8900 | 8900 | 1 |
| 560 | 20231109 | 102000 | 745340090 | 8900 | 8900 | 8900 | 8840 | 164 |
| 561 | 20231109 | 101900 | 743888410 | 8840 | 8910 | 8920 | 8840 | 1638 |
| 562 | 20231109 | 101800 | 729314980 | 8850 | 8900 | 8920 | 8850 | 560 |
| 563 | 20231109 | 101700 | 724339570 | 8900 | 8860 | 8900 | 8840 | 403 |
| 564 | 20231109 | 101600 | 720765130 | 8840 | 8820 | 8840 | 8820 | 481 |
| 565 | 20231109 | 101500 | 716517590 | 8820 | 8770 | 8820 | 8770 | 1562 |
| 566 | 20231109 | 101400 | 702763030 | 8790 | 8810 | 8810 | 8780 | 190 |
| 567 | 20231109 | 101300 | 701093040 | 8820 | 8750 | 8820 | 8750 | 243 |
| 568 | 20231109 | 101200 | 698963540 | 8750 | 8750 | 8750 | 8750 | 470 |
| 569 | 20231109 | 101100 | 694851040 | 8810 | 8750 | 8820 | 8750 | 1384 |
| 570 | 20231109 | 101000 | 682704110 | 8810 | 8760 | 8810 | 8740 | 3621 |
| 571 | 20231109 | 100900 | 651027470 | 8760 | 8760 | 8810 | 8750 | 312 |
| 572 | 20231109 | 100800 | 648295440 | 8760 | 8760 | 8760 | 8760 | 36 |
| 573 | 20231109 | 100700 | 647980080 | 8770 | 8810 | 8810 | 8750 | 3351 |
| 574 | 20231109 | 100600 | 618603720 | 8820 | 8820 | 8820 | 8810 | 28 |
| 575 | 20231109 | 100500 | 618356990 | 8820 | 8810 | 8820 | 8780 | 216 |
| 576 | 20231109 | 100400 | 616459880 | 8770 | 8780 | 8810 | 8770 | 636 |
| 577 | 20231109 | 100300 | 610879400 | 8780 | 8790 | 8790 | 8780 | 978 |
| 578 | 20231109 | 100200 | 602289800 | 8790 | 8790 | 8790 | 8790 | 201 |
| 579 | 20231109 | 100100 | 600523010 | 8800 | 8800 | 8800 | 8780 | 1654 |
| 580 | 20231109 | 100000 | 585970010 | 8780 | 8810 | 8810 | 8780 | 239 |
| 581 | 20231109 | 095900 | 583870190 | 8820 | 8770 | 8820 | 8770 | 1058 |
| 582 | 20231109 | 095800 | 574569310 | 8770 | 8800 | 8800 | 8770 | 933 |
| 583 | 20231109 | 095700 | 566374640 | 8800 | 8830 | 8840 | 8800 | 165 |
| 584 | 20231109 | 095600 | 564921440 | 8780 | 8840 | 8850 | 8780 | 9240 |
| 585 | 20231109 | 095500 | 483670660 | 8840 | 8820 | 8840 | 8820 | 185 |
| 586 | 20231109 | 095400 | 482038880 | 8840 | 8820 | 8840 | 8820 | 123 |
| 587 | 20231109 | 095300 | 480953860 | 8810 | 8800 | 8810 | 8800 | 293 |
| 588 | 20231109 | 095200 | 478374910 | 8800 | 8800 | 8800 | 8800 | 2192 |
| 589 | 20231109 | 095100 | 459085310 | 8790 | 8790 | 8790 | 8790 | 106 |
| 590 | 20231109 | 095000 | 458153570 | 8790 | 8800 | 8800 | 8790 | 195 |
| 591 | 20231109 | 094900 | 456439480 | 8800 | 8800 | 8800 | 8790 | 2910 |
| 592 | 20231109 | 094800 | 430834140 | 8800 | 8840 | 8850 | 8800 | 6288 |
| 593 | 20231109 | 094700 | 375331930 | 8840 | 8840 | 8840 | 8840 | 0 |
| 594 | 20231109 | 094600 | 375331930 | 8840 | 8840 | 8840 | 8840 | 105 |
| 595 | 20231109 | 094500 | 374403730 | 8850 | 8850 | 8850 | 8850 | 736 |
| 596 | 20231109 | 094400 | 367890130 | 8850 | 8860 | 8860 | 8850 | 157 |
| 597 | 20231109 | 094300 | 366500570 | 8860 | 8850 | 8870 | 8850 | 133 |
| 598 | 20231109 | 094200 | 365323490 | 8850 | 8860 | 8870 | 8850 | 760 |
| 599 | 20231109 | 094100 | 358593360 | 8860 | 8860 | 8860 | 8860 | 216 |
| 600 | 20231109 | 094000 | 356679600 | 8860 | 8860 | 8860 | 8860 | 122 |
| 601 | 20231109 | 093900 | 355598680 | 8860 | 8870 | 8870 | 8860 | 1825 |
| 602 | 20231109 | 093800 | 339413240 | 8870 | 8870 | 8870 | 8870 | 227 |
| 603 | 20231109 | 093700 | 337399750 | 8880 | 8880 | 8880 | 8880 | 861 |
| 604 | 20231109 | 093600 | 329754070 | 8880 | 8890 | 8890 | 8880 | 288 |
| 605 | 20231109 | 093500 | 327195520 | 8890 | 8890 | 8890 | 8890 | 19 |
| 606 | 20231109 | 093400 | 327026610 | 8880 | 8890 | 8890 | 8880 | 310 |
| 607 | 20231109 | 093300 | 324270720 | 8890 | 8900 | 8900 | 8890 | 756 |
| 608 | 20231109 | 093200 | 317546860 | 8910 | 8940 | 8940 | 8910 | 187 |
| 609 | 20231109 | 093100 | 315879910 | 8900 | 8900 | 8900 | 8900 | 114 |
| 610 | 20231109 | 093000 | 314865310 | 8890 | 8940 | 8940 | 8890 | 236 |
| 611 | 20231109 | 092900 | 312764770 | 8940 | 8900 | 8940 | 8900 | 165 |
| 612 | 20231109 | 092800 | 311295590 | 8950 | 8880 | 8950 | 8880 | 178 |
| 613 | 20231109 | 092700 | 309714810 | 8890 | 8900 | 8900 | 8890 | 191 |
| 614 | 20231109 | 092600 | 308015310 | 8910 | 8950 | 8950 | 8900 | 158 |
| 615 | 20231109 | 092500 | 306608060 | 8960 | 8970 | 9000 | 8960 | 33 |
| 616 | 20231109 | 092400 | 306312210 | 8970 | 8920 | 9000 | 8920 | 1173 |
| 617 | 20231109 | 092300 | 295798340 | 8910 | 8910 | 8910 | 8900 | 211 |
| 618 | 20231109 | 092200 | 293920320 | 8870 | 8900 | 8900 | 8870 | 1489 |
| 619 | 20231109 | 092100 | 280698440 | 8920 | 8920 | 8920 | 8920 | 89 |
| 620 | 20231109 | 092000 | 279904560 | 8920 | 8920 | 8920 | 8920 | 282 |
| 621 | 20231109 | 091900 | 277389120 | 8910 | 8950 | 8970 | 8910 | 492 |
| 622 | 20231109 | 091800 | 272991050 | 8920 | 8910 | 8920 | 8910 | 4461 |
| 623 | 20231109 | 091700 | 233200790 | 8860 | 8910 | 8920 | 8860 | 471 |
| 624 | 20231109 | 091600 | 229010070 | 8860 | 8920 | 8920 | 8860 | 8018 |
| 625 | 20231109 | 091500 | 157967590 | 8900 | 8880 | 8900 | 8880 | 1495 |
| 626 | 20231109 | 091400 | 144670130 | 8850 | 8880 | 8880 | 8850 | 1714 |
| 627 | 20231109 | 091300 | 129501040 | 8850 | 8870 | 8880 | 8840 | 433 |
| 628 | 20231109 | 091200 | 125664540 | 8870 | 8830 | 8870 | 8830 | 272 |
| 629 | 20231109 | 091100 | 123262300 | 8880 | 8830 | 8880 | 8830 | 602 |
| 630 | 20231109 | 091000 | 117942410 | 8830 | 8880 | 8880 | 8830 | 468 |
| 631 | 20231109 | 090900 | 113803600 | 8850 | 8860 | 8870 | 8850 | 1011 |
| 632 | 20231109 | 090800 | 104852840 | 8850 | 8830 | 8850 | 8830 | 264 |
| 633 | 20231109 | 090700 | 102517860 | 8830 | 8850 | 8850 | 8820 | 257 |
| 634 | 20231109 | 090600 | 100244680 | 8820 | 8840 | 8910 | 8820 | 2270 |
| 635 | 20231109 | 090500 | 80204710 | 8910 | 8840 | 8910 | 8830 | 1932 |
| 636 | 20231109 | 090400 | 63127130 | 8830 | 8930 | 8930 | 8830 | 1046 |
| 637 | 20231109 | 090300 | 53876210 | 8930 | 8860 | 8930 | 8810 | 2532 |
| 638 | 20231109 | 090200 | 31461590 | 8870 | 8940 | 8940 | 8870 | 1299 |
| 639 | 20231109 | 090100 | 19887170 | 8950 | 9010 | 9010 | 8950 | 1144 |
| 640 | 20231109 | 090000 | 9597810 | 9010 | 9010 | 9030 | 9010 | 1065 |