28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 14293 |
| 3 | 20231109 | 183000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20231109 | 182900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20231109 | 182800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20231109 | 182700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20231109 | 182600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20231109 | 182500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20231109 | 182400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20231109 | 182300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20231109 | 182200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20231109 | 182100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20231109 | 182000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20231109 | 181900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20231109 | 181800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20231109 | 181700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20231109 | 181600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20231109 | 181500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20231109 | 181400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20231109 | 181300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20231109 | 181200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20231109 | 181100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20231109 | 181000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20231109 | 180900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20231109 | 180800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20231109 | 180700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20231109 | 180600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20231109 | 180500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20231109 | 180400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20231109 | 180300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20231109 | 180200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20231109 | 180100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 14293 |
| 33 | 20231109 | 180000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20231109 | 175900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20231109 | 175800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20231109 | 175700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20231109 | 175600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20231109 | 175500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20231109 | 175400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20231109 | 175300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20231109 | 175200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20231109 | 175100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20231109 | 175000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20231109 | 174900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20231109 | 174800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20231109 | 174700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20231109 | 174600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20231109 | 174500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20231109 | 174400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20231109 | 174300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20231109 | 174200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20231109 | 174100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20231109 | 174000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20231109 | 173900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20231109 | 173800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20231109 | 173700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20231109 | 173600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20231109 | 173500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20231109 | 173400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20231109 | 173300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20231109 | 173200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20231109 | 173100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 14293 |
| 63 | 20231109 | 173000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20231109 | 172900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20231109 | 172800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20231109 | 172700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20231109 | 172600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20231109 | 172500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20231109 | 172400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20231109 | 172300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20231109 | 172200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20231109 | 172100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20231109 | 172000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20231109 | 171900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20231109 | 171800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20231109 | 171700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20231109 | 171600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20231109 | 171500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20231109 | 171400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20231109 | 171300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20231109 | 171200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20231109 | 171100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20231109 | 171000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20231109 | 170900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20231109 | 170800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20231109 | 170700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20231109 | 170600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20231109 | 170500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20231109 | 170400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20231109 | 170300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20231109 | 170200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20231109 | 170100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 14293 |
| 93 | 20231109 | 170000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20231109 | 165900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20231109 | 165800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20231109 | 165700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20231109 | 165600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20231109 | 165500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20231109 | 165400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20231109 | 165300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20231109 | 165200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20231109 | 165100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20231109 | 165000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20231109 | 164900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20231109 | 164800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20231109 | 164700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20231109 | 164600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20231109 | 164500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20231109 | 164400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20231109 | 164300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20231109 | 164200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20231109 | 164100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20231109 | 164000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20231109 | 163900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20231109 | 163800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20231109 | 163700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20231109 | 163600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20231109 | 163500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20231109 | 163400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20231109 | 163300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20231109 | 163200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20231109 | 163100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 14293 |
| 123 | 20231109 | 163000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20231109 | 162900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20231109 | 162800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20231109 | 162700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20231109 | 162600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20231109 | 162500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20231109 | 162400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20231109 | 162300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20231109 | 162200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20231109 | 162100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20231109 | 162000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20231109 | 161900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20231109 | 161800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20231109 | 161700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20231109 | 161600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20231109 | 161500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20231109 | 161400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20231109 | 161300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20231109 | 161200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20231109 | 161100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20231109 | 161000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20231109 | 160900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20231109 | 160800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20231109 | 160700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20231109 | 160600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20231109 | 160500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20231109 | 160400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20231109 | 160300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20231109 | 160200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20231109 | 160100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 14293 |
| 153 | 20231109 | 160000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20231109 | 155900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20231109 | 155800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20231109 | 155700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20231109 | 155600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20231109 | 155500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20231109 | 155400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20231109 | 155300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20231109 | 155200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20231109 | 155100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20231109 | 155000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20231109 | 154900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20231109 | 154800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20231109 | 154700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20231109 | 154600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20231109 | 154500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20231109 | 154400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20231109 | 154300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20231109 | 154200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20231109 | 154100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20231109 | 154000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20231109 | 153900 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20231109 | 153800 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20231109 | 153700 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20231109 | 153600 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20231109 | 153500 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20231109 | 153400 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20231109 | 153300 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20231109 | 153200 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20231109 | 153100 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 14293 |
| 183 | 20231109 | 153000 | 1409929080 | 2435 | 2435 | 2435 | 2435 | 14293 |
| 184 | 20231109 | 152900 | 1375125625 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20231109 | 152800 | 1375125625 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20231109 | 152700 | 1375125625 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20231109 | 152600 | 1375125625 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20231109 | 152500 | 1375125625 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20231109 | 152400 | 1375125625 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20231109 | 152300 | 1375125625 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20231109 | 152200 | 1375125625 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20231109 | 152100 | 1375125625 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20231109 | 152000 | 1375125625 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20231109 | 151900 | 1375125625 | 2435 | 2440 | 2445 | 2435 | 13348 |
| 195 | 20231109 | 151800 | 1342601450 | 2445 | 2440 | 2445 | 2440 | 5151 |
| 196 | 20231109 | 151700 | 1330032930 | 2440 | 2435 | 2440 | 2435 | 10873 |
| 197 | 20231109 | 151600 | 1303502970 | 2440 | 2435 | 2440 | 2435 | 3013 |
| 198 | 20231109 | 151500 | 1296166305 | 2435 | 2435 | 2440 | 2435 | 5134 |
| 199 | 20231109 | 151400 | 1283663995 | 2435 | 2445 | 2445 | 2435 | 3540 |
| 200 | 20231109 | 151300 | 1275043085 | 2440 | 2440 | 2440 | 2435 | 6382 |
| 201 | 20231109 | 151200 | 1259472370 | 2440 | 2445 | 2445 | 2440 | 1558 |
| 202 | 20231109 | 151100 | 1255668350 | 2445 | 2445 | 2445 | 2445 | 705 |
| 203 | 20231109 | 151000 | 1253944625 | 2445 | 2435 | 2445 | 2430 | 5166 |
| 204 | 20231109 | 150900 | 1241387120 | 2445 | 2435 | 2445 | 2435 | 3 |
| 205 | 20231109 | 150800 | 1241379795 | 2435 | 2445 | 2445 | 2435 | 9942 |
| 206 | 20231109 | 150700 | 1217120775 | 2440 | 2440 | 2440 | 2440 | 249 |
| 207 | 20231109 | 150600 | 1216513215 | 2445 | 2445 | 2445 | 2445 | 39 |
| 208 | 20231109 | 150500 | 1216417860 | 2445 | 2445 | 2445 | 2435 | 82 |
| 209 | 20231109 | 150400 | 1216218170 | 2440 | 2440 | 2440 | 2440 | 4020 |
| 210 | 20231109 | 150300 | 1206409370 | 2440 | 2440 | 2440 | 2440 | 1081 |
| 211 | 20231109 | 150200 | 1203771730 | 2445 | 2445 | 2445 | 2445 | 154 |
| 212 | 20231109 | 150100 | 1203395200 | 2445 | 2445 | 2445 | 2445 | 193 |
| 213 | 20231109 | 150000 | 1202923315 | 2445 | 2440 | 2445 | 2430 | 2229 |
| 214 | 20231109 | 145900 | 1197490410 | 2440 | 2435 | 2440 | 2435 | 737 |
| 215 | 20231109 | 145800 | 1195692150 | 2440 | 2440 | 2440 | 2440 | 270 |
| 216 | 20231109 | 145700 | 1195033350 | 2440 | 2440 | 2440 | 2440 | 101 |
| 217 | 20231109 | 145600 | 1194786910 | 2440 | 2440 | 2440 | 2435 | 1151 |
| 218 | 20231109 | 145500 | 1191982475 | 2440 | 2440 | 2445 | 2440 | 281 |
| 219 | 20231109 | 145400 | 1191296805 | 2440 | 2440 | 2440 | 2435 | 984 |
| 220 | 20231109 | 145300 | 1188897315 | 2445 | 2445 | 2445 | 2440 | 3834 |
| 221 | 20231109 | 145200 | 1179533385 | 2445 | 2450 | 2450 | 2445 | 1990 |
| 222 | 20231109 | 145100 | 1174667830 | 2450 | 2450 | 2455 | 2450 | 897 |
| 223 | 20231109 | 145000 | 1172466335 | 2450 | 2445 | 2455 | 2440 | 9992 |
| 224 | 20231109 | 144900 | 1147989615 | 2445 | 2435 | 2445 | 2435 | 41210 |
| 225 | 20231109 | 144800 | 1047367735 | 2435 | 2440 | 2440 | 2435 | 431 |
| 226 | 20231109 | 144700 | 1046316595 | 2440 | 2440 | 2440 | 2435 | 251 |
| 227 | 20231109 | 144600 | 1045704230 | 2435 | 2435 | 2435 | 2435 | 1250 |
| 228 | 20231109 | 144500 | 1042660480 | 2435 | 2440 | 2440 | 2435 | 179 |
| 229 | 20231109 | 144400 | 1042224525 | 2435 | 2440 | 2440 | 2435 | 6067 |
| 230 | 20231109 | 144300 | 1027448315 | 2440 | 2440 | 2440 | 2440 | 635 |
| 231 | 20231109 | 144200 | 1025898915 | 2435 | 2435 | 2440 | 2435 | 632 |
| 232 | 20231109 | 144100 | 1024358840 | 2435 | 2440 | 2440 | 2435 | 407 |
| 233 | 20231109 | 144000 | 1023367390 | 2440 | 2435 | 2440 | 2435 | 8499 |
| 234 | 20231109 | 143900 | 1002672305 | 2435 | 2430 | 2435 | 2430 | 2463 |
| 235 | 20231109 | 143800 | 996679005 | 2430 | 2430 | 2430 | 2430 | 20 |
| 236 | 20231109 | 143700 | 996630405 | 2435 | 2430 | 2435 | 2430 | 377 |
| 237 | 20231109 | 143600 | 995714120 | 2435 | 2430 | 2435 | 2430 | 972 |
| 238 | 20231109 | 143500 | 993352050 | 2425 | 2425 | 2430 | 2425 | 10885 |
| 239 | 20231109 | 143400 | 966934700 | 2420 | 2420 | 2420 | 2420 | 139 |
| 240 | 20231109 | 143300 | 966598320 | 2420 | 2420 | 2420 | 2420 | 550 |
| 241 | 20231109 | 143200 | 965267320 | 2415 | 2420 | 2420 | 2415 | 129 |
| 242 | 20231109 | 143100 | 964955780 | 2420 | 2420 | 2420 | 2420 | 40 |
| 243 | 20231109 | 143000 | 964858980 | 2420 | 2410 | 2420 | 2410 | 1487 |
| 244 | 20231109 | 142900 | 961261500 | 2420 | 2420 | 2420 | 2420 | 119 |
| 245 | 20231109 | 142800 | 960973520 | 2420 | 2420 | 2420 | 2420 | 1 |
| 246 | 20231109 | 142700 | 960971100 | 2415 | 2415 | 2415 | 2415 | 50 |
| 247 | 20231109 | 142600 | 960850350 | 2415 | 2415 | 2415 | 2415 | 220 |
| 248 | 20231109 | 142500 | 960319050 | 2420 | 2420 | 2420 | 2420 | 856 |
| 249 | 20231109 | 142400 | 958247530 | 2420 | 2420 | 2420 | 2420 | 100 |
| 250 | 20231109 | 142300 | 958005530 | 2425 | 2425 | 2425 | 2425 | 15 |
| 251 | 20231109 | 142200 | 957969155 | 2425 | 2420 | 2425 | 2420 | 1493 |
| 252 | 20231109 | 142100 | 954356090 | 2415 | 2420 | 2420 | 2415 | 1008 |
| 253 | 20231109 | 142000 | 951921730 | 2420 | 2420 | 2420 | 2420 | 0 |
| 254 | 20231109 | 141900 | 951921730 | 2420 | 2420 | 2420 | 2420 | 8 |
| 255 | 20231109 | 141800 | 951902370 | 2420 | 2420 | 2420 | 2420 | 0 |
| 256 | 20231109 | 141700 | 951902370 | 2420 | 2420 | 2420 | 2420 | 0 |
| 257 | 20231109 | 141600 | 951902370 | 2420 | 2420 | 2420 | 2420 | 897 |
| 258 | 20231109 | 141500 | 949731630 | 2420 | 2420 | 2420 | 2420 | 656 |
| 259 | 20231109 | 141400 | 948144110 | 2420 | 2415 | 2420 | 2415 | 612 |
| 260 | 20231109 | 141300 | 946664570 | 2415 | 2415 | 2415 | 2415 | 4292 |
| 261 | 20231109 | 141200 | 936299390 | 2420 | 2420 | 2420 | 2420 | 0 |
| 262 | 20231109 | 141100 | 936299390 | 2420 | 2420 | 2420 | 2420 | 438 |
| 263 | 20231109 | 141000 | 935239430 | 2420 | 2415 | 2420 | 2415 | 872 |
| 264 | 20231109 | 140900 | 933129240 | 2415 | 2415 | 2415 | 2415 | 15 |
| 265 | 20231109 | 140800 | 933093015 | 2420 | 2420 | 2420 | 2420 | 0 |
| 266 | 20231109 | 140700 | 933093015 | 2420 | 2420 | 2420 | 2420 | 50 |
| 267 | 20231109 | 140600 | 932972015 | 2420 | 2410 | 2420 | 2410 | 6 |
| 268 | 20231109 | 140500 | 932957505 | 2420 | 2420 | 2420 | 2420 | 412 |
| 269 | 20231109 | 140400 | 931960465 | 2425 | 2420 | 2425 | 2420 | 5302 |
| 270 | 20231109 | 140300 | 919123985 | 2420 | 2420 | 2420 | 2420 | 564 |
| 271 | 20231109 | 140200 | 917759105 | 2420 | 2415 | 2420 | 2415 | 1964 |
| 272 | 20231109 | 140100 | 913009120 | 2405 | 2410 | 2410 | 2405 | 600 |
| 273 | 20231109 | 140000 | 911565310 | 2410 | 2410 | 2415 | 2410 | 257 |
| 274 | 20231109 | 135900 | 910944905 | 2410 | 2410 | 2410 | 2410 | 600 |
| 275 | 20231109 | 135800 | 909498905 | 2415 | 2415 | 2415 | 2415 | 1 |
| 276 | 20231109 | 135700 | 909496490 | 2420 | 2415 | 2420 | 2415 | 134 |
| 277 | 20231109 | 135600 | 909172285 | 2415 | 2410 | 2415 | 2410 | 3816 |
| 278 | 20231109 | 135500 | 899969940 | 2400 | 2400 | 2400 | 2400 | 39 |
| 279 | 20231109 | 135400 | 899876340 | 2400 | 2400 | 2400 | 2400 | 5 |
| 280 | 20231109 | 135300 | 899864340 | 2400 | 2395 | 2400 | 2395 | 11 |
| 281 | 20231109 | 135200 | 899837945 | 2395 | 2395 | 2395 | 2395 | 200 |
| 282 | 20231109 | 135100 | 899358945 | 2395 | 2405 | 2405 | 2395 | 11410 |
| 283 | 20231109 | 135000 | 871987420 | 2405 | 2405 | 2405 | 2405 | 2150 |
| 284 | 20231109 | 134900 | 866816670 | 2405 | 2405 | 2405 | 2405 | 4099 |
| 285 | 20231109 | 134800 | 856958575 | 2405 | 2410 | 2410 | 2405 | 959 |
| 286 | 20231109 | 134700 | 854648180 | 2405 | 2410 | 2410 | 2405 | 978 |
| 287 | 20231109 | 134600 | 852293040 | 2410 | 2410 | 2410 | 2410 | 2501 |
| 288 | 20231109 | 134500 | 846265630 | 2410 | 2410 | 2415 | 2410 | 2465 |
| 289 | 20231109 | 134400 | 840320870 | 2410 | 2410 | 2410 | 2410 | 1600 |
| 290 | 20231109 | 134300 | 836464870 | 2415 | 2415 | 2415 | 2415 | 4217 |
| 291 | 20231109 | 134200 | 826280815 | 2420 | 2420 | 2420 | 2420 | 0 |
| 292 | 20231109 | 134100 | 826280815 | 2420 | 2415 | 2420 | 2415 | 155 |
| 293 | 20231109 | 134000 | 825905940 | 2420 | 2415 | 2420 | 2415 | 1601 |
| 294 | 20231109 | 133900 | 822039520 | 2415 | 2415 | 2415 | 2415 | 370 |
| 295 | 20231109 | 133800 | 821145970 | 2415 | 2415 | 2415 | 2415 | 75 |
| 296 | 20231109 | 133700 | 820964845 | 2420 | 2420 | 2420 | 2420 | 576 |
| 297 | 20231109 | 133600 | 819570925 | 2420 | 2420 | 2420 | 2420 | 0 |
| 298 | 20231109 | 133500 | 819570925 | 2420 | 2420 | 2420 | 2420 | 5 |
| 299 | 20231109 | 133400 | 819558825 | 2420 | 2420 | 2420 | 2420 | 3181 |
| 300 | 20231109 | 133300 | 811860805 | 2425 | 2425 | 2425 | 2425 | 3 |
| 301 | 20231109 | 133200 | 811853530 | 2420 | 2420 | 2420 | 2420 | 40 |
| 302 | 20231109 | 133100 | 811756730 | 2425 | 2425 | 2425 | 2425 | 1300 |
| 303 | 20231109 | 133000 | 808604230 | 2430 | 2425 | 2430 | 2425 | 201 |
| 304 | 20231109 | 132900 | 808116800 | 2430 | 2430 | 2430 | 2425 | 1546 |
| 305 | 20231109 | 132800 | 804367625 | 2425 | 2425 | 2425 | 2425 | 0 |
| 306 | 20231109 | 132700 | 804367625 | 2425 | 2430 | 2430 | 2425 | 301 |
| 307 | 20231109 | 132600 | 803637695 | 2430 | 2430 | 2430 | 2430 | 50 |
| 308 | 20231109 | 132500 | 803516195 | 2425 | 2430 | 2430 | 2425 | 151 |
| 309 | 20231109 | 132400 | 803150015 | 2425 | 2425 | 2425 | 2425 | 130 |
| 310 | 20231109 | 132300 | 802834765 | 2430 | 2430 | 2430 | 2430 | 1 |
| 311 | 20231109 | 132200 | 802832335 | 2430 | 2430 | 2430 | 2430 | 13 |
| 312 | 20231109 | 132100 | 802800745 | 2425 | 2425 | 2425 | 2425 | 100 |
| 313 | 20231109 | 132000 | 802558245 | 2420 | 2420 | 2420 | 2420 | 1034 |
| 314 | 20231109 | 131900 | 800055965 | 2425 | 2430 | 2430 | 2425 | 101 |
| 315 | 20231109 | 131800 | 799811035 | 2435 | 2435 | 2435 | 2435 | 0 |
| 316 | 20231109 | 131700 | 799811035 | 2435 | 2435 | 2435 | 2435 | 222 |
| 317 | 20231109 | 131600 | 799270465 | 2435 | 2425 | 2435 | 2420 | 2446 |
| 318 | 20231109 | 131500 | 793330000 | 2425 | 2425 | 2425 | 2425 | 35 |
| 319 | 20231109 | 131400 | 793245125 | 2425 | 2425 | 2425 | 2425 | 1 |
| 320 | 20231109 | 131300 | 793242700 | 2430 | 2430 | 2430 | 2430 | 43 |
| 321 | 20231109 | 131200 | 793138210 | 2430 | 2430 | 2430 | 2430 | 968 |
| 322 | 20231109 | 131100 | 790785970 | 2430 | 2430 | 2430 | 2430 | 47 |
| 323 | 20231109 | 131000 | 790671760 | 2430 | 2430 | 2430 | 2430 | 300 |
| 324 | 20231109 | 130900 | 789942760 | 2430 | 2430 | 2430 | 2430 | 0 |
| 325 | 20231109 | 130800 | 789942760 | 2430 | 2430 | 2430 | 2430 | 120 |
| 326 | 20231109 | 130700 | 789651160 | 2425 | 2435 | 2435 | 2425 | 1342 |
| 327 | 20231109 | 130600 | 786396690 | 2435 | 2435 | 2435 | 2430 | 337 |
| 328 | 20231109 | 130500 | 785577595 | 2435 | 2435 | 2435 | 2435 | 0 |
| 329 | 20231109 | 130400 | 785577595 | 2435 | 2435 | 2435 | 2435 | 35 |
| 330 | 20231109 | 130300 | 785492370 | 2435 | 2435 | 2435 | 2435 | 50 |
| 331 | 20231109 | 130200 | 785370620 | 2435 | 2435 | 2435 | 2435 | 0 |
| 332 | 20231109 | 130100 | 785370620 | 2435 | 2430 | 2435 | 2430 | 1934 |
| 333 | 20231109 | 130000 | 780661350 | 2430 | 2430 | 2430 | 2430 | 608 |
| 334 | 20231109 | 125900 | 779183910 | 2430 | 2435 | 2435 | 2430 | 127 |
| 335 | 20231109 | 125800 | 778875205 | 2435 | 2430 | 2435 | 2430 | 608 |
| 336 | 20231109 | 125700 | 777396200 | 2435 | 2435 | 2435 | 2435 | 0 |
| 337 | 20231109 | 125600 | 777396200 | 2435 | 2430 | 2435 | 2430 | 510 |
| 338 | 20231109 | 125500 | 776156850 | 2435 | 2430 | 2435 | 2430 | 709 |
| 339 | 20231109 | 125400 | 774433920 | 2435 | 2435 | 2435 | 2435 | 4460 |
| 340 | 20231109 | 125300 | 763573820 | 2435 | 2435 | 2435 | 2435 | 554 |
| 341 | 20231109 | 125200 | 762224830 | 2430 | 2435 | 2435 | 2430 | 301 |
| 342 | 20231109 | 125100 | 761493395 | 2430 | 2430 | 2430 | 2430 | 200 |
| 343 | 20231109 | 125000 | 761007395 | 2435 | 2435 | 2435 | 2435 | 921 |
| 344 | 20231109 | 124900 | 758764760 | 2435 | 2435 | 2435 | 2435 | 62 |
| 345 | 20231109 | 124800 | 758613790 | 2435 | 2435 | 2435 | 2435 | 100 |
| 346 | 20231109 | 124700 | 758370290 | 2430 | 2435 | 2435 | 2430 | 1150 |
| 347 | 20231109 | 124600 | 755575290 | 2435 | 2425 | 2435 | 2425 | 5013 |
| 348 | 20231109 | 124500 | 743390950 | 2420 | 2420 | 2420 | 2420 | 436 |
| 349 | 20231109 | 124400 | 742335830 | 2420 | 2420 | 2420 | 2420 | 1 |
| 350 | 20231109 | 124300 | 742333410 | 2420 | 2420 | 2420 | 2420 | 0 |
| 351 | 20231109 | 124200 | 742333410 | 2420 | 2425 | 2430 | 2420 | 4456 |
| 352 | 20231109 | 124100 | 731528555 | 2420 | 2420 | 2420 | 2420 | 1101 |
| 353 | 20231109 | 124000 | 728864135 | 2420 | 2425 | 2425 | 2420 | 2457 |
| 354 | 20231109 | 123900 | 722910910 | 2430 | 2430 | 2430 | 2430 | 1235 |
| 355 | 20231109 | 123800 | 719909860 | 2430 | 2435 | 2435 | 2430 | 7792 |
| 356 | 20231109 | 123700 | 700973245 | 2430 | 2430 | 2435 | 2430 | 939 |
| 357 | 20231109 | 123600 | 698687610 | 2435 | 2435 | 2435 | 2430 | 122 |
| 358 | 20231109 | 123500 | 698390640 | 2430 | 2430 | 2430 | 2430 | 224 |
| 359 | 20231109 | 123400 | 697846320 | 2435 | 2435 | 2435 | 2435 | 264 |
| 360 | 20231109 | 123300 | 697203480 | 2435 | 2440 | 2440 | 2435 | 19188 |
| 361 | 20231109 | 123200 | 650447620 | 2435 | 2435 | 2435 | 2435 | 315 |
| 362 | 20231109 | 123100 | 649680595 | 2435 | 2430 | 2435 | 2425 | 8237 |
| 363 | 20231109 | 123000 | 629631220 | 2430 | 2430 | 2430 | 2420 | 1079 |
| 364 | 20231109 | 122900 | 627014640 | 2430 | 2425 | 2430 | 2425 | 1475 |
| 365 | 20231109 | 122800 | 623437640 | 2425 | 2425 | 2425 | 2425 | 549 |
| 366 | 20231109 | 122700 | 622106315 | 2420 | 2420 | 2420 | 2420 | 36 |
| 367 | 20231109 | 122600 | 622019195 | 2425 | 2425 | 2425 | 2425 | 3311 |
| 368 | 20231109 | 122500 | 613990020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 369 | 20231109 | 122400 | 613990020 | 2425 | 2420 | 2425 | 2420 | 2356 |
| 370 | 20231109 | 122300 | 608286410 | 2415 | 2415 | 2415 | 2415 | 30 |
| 371 | 20231109 | 122200 | 608213960 | 2415 | 2415 | 2415 | 2415 | 0 |
| 372 | 20231109 | 122100 | 608213960 | 2415 | 2410 | 2415 | 2410 | 220 |
| 373 | 20231109 | 122000 | 607682910 | 2410 | 2415 | 2415 | 2410 | 34 |
| 374 | 20231109 | 121900 | 607600950 | 2420 | 2410 | 2420 | 2410 | 227 |
| 375 | 20231109 | 121800 | 607053745 | 2415 | 2415 | 2415 | 2415 | 100 |
| 376 | 20231109 | 121700 | 606812245 | 2415 | 2415 | 2415 | 2415 | 474 |
| 377 | 20231109 | 121600 | 605667535 | 2415 | 2420 | 2420 | 2415 | 505 |
| 378 | 20231109 | 121500 | 604445460 | 2420 | 2420 | 2420 | 2420 | 0 |
| 379 | 20231109 | 121400 | 604445460 | 2420 | 2420 | 2420 | 2420 | 0 |
| 380 | 20231109 | 121300 | 604445460 | 2420 | 2420 | 2420 | 2420 | 0 |
| 381 | 20231109 | 121200 | 604445460 | 2420 | 2420 | 2420 | 2420 | 0 |
| 382 | 20231109 | 121100 | 604445460 | 2420 | 2420 | 2420 | 2415 | 614 |
| 383 | 20231109 | 121000 | 602960080 | 2420 | 2420 | 2420 | 2410 | 848 |
| 384 | 20231109 | 120900 | 600908120 | 2410 | 2420 | 2420 | 2410 | 35 |
| 385 | 20231109 | 120800 | 600823695 | 2420 | 2415 | 2420 | 2410 | 367 |
| 386 | 20231109 | 120700 | 599939035 | 2415 | 2415 | 2415 | 2415 | 20 |
| 387 | 20231109 | 120600 | 599890735 | 2425 | 2415 | 2425 | 2415 | 480 |
| 388 | 20231109 | 120500 | 598731505 | 2415 | 2415 | 2415 | 2415 | 311 |
| 389 | 20231109 | 120400 | 597980440 | 2410 | 2420 | 2420 | 2410 | 2306 |
| 390 | 20231109 | 120300 | 592416135 | 2425 | 2425 | 2425 | 2425 | 50 |
| 391 | 20231109 | 120200 | 592294885 | 2420 | 2420 | 2420 | 2420 | 444 |
| 392 | 20231109 | 120100 | 591220405 | 2420 | 2420 | 2420 | 2420 | 240 |
| 393 | 20231109 | 120000 | 590639605 | 2420 | 2420 | 2420 | 2420 | 904 |
| 394 | 20231109 | 115900 | 588451925 | 2420 | 2425 | 2425 | 2420 | 1057 |
| 395 | 20231109 | 115800 | 585888950 | 2425 | 2425 | 2425 | 2425 | 763 |
| 396 | 20231109 | 115700 | 584038675 | 2430 | 2435 | 2435 | 2430 | 3295 |
| 397 | 20231109 | 115600 | 576030685 | 2435 | 2435 | 2435 | 2435 | 1346 |
| 398 | 20231109 | 115500 | 572753175 | 2440 | 2430 | 2440 | 2430 | 5934 |
| 399 | 20231109 | 115400 | 558304610 | 2430 | 2425 | 2430 | 2425 | 2043 |
| 400 | 20231109 | 115300 | 553350120 | 2425 | 2425 | 2435 | 2425 | 1441 |
| 401 | 20231109 | 115200 | 549855655 | 2435 | 2435 | 2435 | 2420 | 479 |
| 402 | 20231109 | 115100 | 548695070 | 2440 | 2420 | 2440 | 2420 | 17538 |
| 403 | 20231109 | 115000 | 506007765 | 2420 | 2425 | 2425 | 2420 | 183 |
| 404 | 20231109 | 114900 | 505564305 | 2430 | 2425 | 2430 | 2410 | 2594 |
| 405 | 20231109 | 114800 | 499300230 | 2430 | 2400 | 2430 | 2400 | 18855 |
| 406 | 20231109 | 114700 | 453810480 | 2400 | 2400 | 2400 | 2400 | 0 |
| 407 | 20231109 | 114600 | 453810480 | 2400 | 2400 | 2400 | 2400 | 591 |
| 408 | 20231109 | 114500 | 452392080 | 2400 | 2400 | 2400 | 2400 | 17 |
| 409 | 20231109 | 114400 | 452351280 | 2400 | 2400 | 2400 | 2400 | 0 |
| 410 | 20231109 | 114300 | 452351280 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 411 | 20231109 | 114200 | 449951280 | 2395 | 2395 | 2395 | 2395 | 0 |
| 412 | 20231109 | 114100 | 449951280 | 2395 | 2400 | 2400 | 2395 | 189 |
| 413 | 20231109 | 114000 | 449497705 | 2400 | 2405 | 2405 | 2400 | 2963 |
| 414 | 20231109 | 113900 | 442379190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 415 | 20231109 | 113800 | 442379190 | 2400 | 2400 | 2400 | 2400 | 273 |
| 416 | 20231109 | 113700 | 441723990 | 2400 | 2400 | 2400 | 2400 | 30 |
| 417 | 20231109 | 113600 | 441651990 | 2400 | 2400 | 2400 | 2400 | 0 |
| 418 | 20231109 | 113500 | 441651990 | 2400 | 2400 | 2405 | 2400 | 1356 |
| 419 | 20231109 | 113400 | 438397290 | 2395 | 2395 | 2395 | 2395 | 300 |
| 420 | 20231109 | 113300 | 437678790 | 2395 | 2395 | 2395 | 2395 | 294 |
| 421 | 20231109 | 113200 | 436974660 | 2395 | 2400 | 2400 | 2395 | 298 |
| 422 | 20231109 | 113100 | 436259710 | 2400 | 2400 | 2400 | 2400 | 20 |
| 423 | 20231109 | 113000 | 436211710 | 2400 | 2400 | 2400 | 2400 | 50 |
| 424 | 20231109 | 112900 | 436091710 | 2405 | 2405 | 2405 | 2405 | 612 |
| 425 | 20231109 | 112800 | 434619850 | 2405 | 2405 | 2405 | 2405 | 0 |
| 426 | 20231109 | 112700 | 434619850 | 2405 | 2405 | 2405 | 2405 | 84 |
| 427 | 20231109 | 112600 | 434417830 | 2405 | 2400 | 2405 | 2400 | 2103 |
| 428 | 20231109 | 112500 | 429360615 | 2400 | 2400 | 2400 | 2400 | 528 |
| 429 | 20231109 | 112400 | 428093415 | 2400 | 2400 | 2400 | 2400 | 181 |
| 430 | 20231109 | 112300 | 427659015 | 2400 | 2400 | 2400 | 2400 | 1080 |
| 431 | 20231109 | 112200 | 425067015 | 2400 | 2400 | 2400 | 2400 | 1 |
| 432 | 20231109 | 112100 | 425064615 | 2390 | 2390 | 2390 | 2390 | 535 |
| 433 | 20231109 | 112000 | 423785965 | 2400 | 2400 | 2400 | 2400 | 0 |
| 434 | 20231109 | 111900 | 423785965 | 2400 | 2400 | 2400 | 2400 | 0 |
| 435 | 20231109 | 111800 | 423785965 | 2400 | 2400 | 2400 | 2400 | 0 |
| 436 | 20231109 | 111700 | 423785965 | 2400 | 2400 | 2400 | 2400 | 0 |
| 437 | 20231109 | 111600 | 423785965 | 2400 | 2400 | 2400 | 2400 | 44 |
| 438 | 20231109 | 111500 | 423680365 | 2405 | 2400 | 2405 | 2400 | 3 |
| 439 | 20231109 | 111400 | 423673160 | 2405 | 2400 | 2405 | 2400 | 81 |
| 440 | 20231109 | 111300 | 423478605 | 2400 | 2400 | 2400 | 2400 | 1318 |
| 441 | 20231109 | 111200 | 420315405 | 2405 | 2405 | 2405 | 2405 | 1844 |
| 442 | 20231109 | 111100 | 415880585 | 2405 | 2405 | 2405 | 2405 | 35 |
| 443 | 20231109 | 111000 | 415796410 | 2405 | 2405 | 2405 | 2405 | 542 |
| 444 | 20231109 | 110900 | 414492900 | 2405 | 2405 | 2405 | 2405 | 13 |
| 445 | 20231109 | 110800 | 414461635 | 2410 | 2405 | 2410 | 2405 | 361 |
| 446 | 20231109 | 110700 | 413593330 | 2405 | 2405 | 2405 | 2405 | 5 |
| 447 | 20231109 | 110600 | 413581305 | 2400 | 2395 | 2405 | 2395 | 836 |
| 448 | 20231109 | 110500 | 411571800 | 2405 | 2405 | 2405 | 2405 | 472 |
| 449 | 20231109 | 110400 | 410436640 | 2405 | 2400 | 2405 | 2400 | 5000 |
| 450 | 20231109 | 110300 | 398416665 | 2405 | 2405 | 2405 | 2405 | 500 |
| 451 | 20231109 | 110200 | 397214165 | 2405 | 2405 | 2405 | 2405 | 5 |
| 452 | 20231109 | 110100 | 397202140 | 2390 | 2395 | 2405 | 2390 | 7601 |
| 453 | 20231109 | 110000 | 379003300 | 2400 | 2395 | 2400 | 2395 | 1050 |
| 454 | 20231109 | 105900 | 376483555 | 2385 | 2385 | 2385 | 2385 | 150 |
| 455 | 20231109 | 105800 | 376125805 | 2385 | 2385 | 2385 | 2385 | 287 |
| 456 | 20231109 | 105700 | 375441310 | 2385 | 2385 | 2385 | 2385 | 0 |
| 457 | 20231109 | 105600 | 375441310 | 2385 | 2385 | 2385 | 2385 | 2434 |
| 458 | 20231109 | 105500 | 369636220 | 2385 | 2390 | 2390 | 2385 | 680 |
| 459 | 20231109 | 105400 | 368013900 | 2385 | 2390 | 2390 | 2385 | 2184 |
| 460 | 20231109 | 105300 | 362801040 | 2400 | 2400 | 2400 | 2400 | 0 |
| 461 | 20231109 | 105200 | 362801040 | 2400 | 2400 | 2400 | 2400 | 15 |
| 462 | 20231109 | 105100 | 362765040 | 2400 | 2390 | 2400 | 2390 | 698 |
| 463 | 20231109 | 105000 | 361096810 | 2390 | 2400 | 2400 | 2390 | 2421 |
| 464 | 20231109 | 104900 | 355310450 | 2390 | 2400 | 2400 | 2390 | 550 |
| 465 | 20231109 | 104800 | 353990950 | 2400 | 2400 | 2400 | 2400 | 561 |
| 466 | 20231109 | 104700 | 352644550 | 2400 | 2400 | 2400 | 2400 | 4 |
| 467 | 20231109 | 104600 | 352634950 | 2405 | 2405 | 2405 | 2405 | 1608 |
| 468 | 20231109 | 104500 | 348767710 | 2395 | 2395 | 2395 | 2395 | 1015 |
| 469 | 20231109 | 104400 | 346336785 | 2405 | 2400 | 2405 | 2400 | 18673 |
| 470 | 20231109 | 104300 | 301450300 | 2400 | 2390 | 2400 | 2390 | 438 |
| 471 | 20231109 | 104200 | 300402120 | 2395 | 2400 | 2400 | 2395 | 3081 |
| 472 | 20231109 | 104100 | 293017125 | 2400 | 2410 | 2410 | 2400 | 566 |
| 473 | 20231109 | 104000 | 291658715 | 2410 | 2405 | 2410 | 2400 | 1951 |
| 474 | 20231109 | 103900 | 286970885 | 2405 | 2405 | 2405 | 2405 | 1011 |
| 475 | 20231109 | 103800 | 284539430 | 2410 | 2405 | 2415 | 2400 | 4771 |
| 476 | 20231109 | 103700 | 273031040 | 2395 | 2405 | 2410 | 2395 | 4154 |
| 477 | 20231109 | 103600 | 263034225 | 2405 | 2400 | 2405 | 2400 | 9747 |
| 478 | 20231109 | 103500 | 239598290 | 2400 | 2375 | 2410 | 2375 | 15662 |
| 479 | 20231109 | 103400 | 202036770 | 2370 | 2370 | 2375 | 2370 | 2651 |
| 480 | 20231109 | 103300 | 195744855 | 2365 | 2365 | 2365 | 2365 | 404 |
| 481 | 20231109 | 103200 | 194789395 | 2350 | 2350 | 2350 | 2350 | 0 |
| 482 | 20231109 | 103100 | 194789395 | 2350 | 2355 | 2355 | 2350 | 290 |
| 483 | 20231109 | 103000 | 194107765 | 2355 | 2355 | 2355 | 2355 | 0 |
| 484 | 20231109 | 102900 | 194107765 | 2355 | 2355 | 2355 | 2355 | 0 |
| 485 | 20231109 | 102800 | 194107765 | 2355 | 2355 | 2355 | 2355 | 0 |
| 486 | 20231109 | 102700 | 194107765 | 2355 | 2355 | 2370 | 2350 | 4538 |
| 487 | 20231109 | 102600 | 183389250 | 2360 | 2350 | 2360 | 2350 | 601 |
| 488 | 20231109 | 102500 | 181976890 | 2360 | 2350 | 2360 | 2350 | 428 |
| 489 | 20231109 | 102400 | 180968145 | 2355 | 2355 | 2355 | 2355 | 270 |
| 490 | 20231109 | 102300 | 180332295 | 2355 | 2355 | 2355 | 2355 | 346 |
| 491 | 20231109 | 102200 | 179517465 | 2350 | 2340 | 2350 | 2340 | 1500 |
| 492 | 20231109 | 102100 | 175997065 | 2320 | 2340 | 2340 | 2320 | 1624 |
| 493 | 20231109 | 102000 | 172229345 | 2320 | 2330 | 2340 | 2320 | 928 |
| 494 | 20231109 | 101900 | 170061965 | 2325 | 2325 | 2325 | 2325 | 90 |
| 495 | 20231109 | 101800 | 169852715 | 2325 | 2325 | 2325 | 2325 | 1262 |
| 496 | 20231109 | 101700 | 166918565 | 2330 | 2330 | 2330 | 2330 | 0 |
| 497 | 20231109 | 101600 | 166918565 | 2330 | 2330 | 2330 | 2330 | 0 |
| 498 | 20231109 | 101500 | 166918565 | 2330 | 2330 | 2330 | 2330 | 1 |
| 499 | 20231109 | 101400 | 166916235 | 2340 | 2340 | 2340 | 2340 | 0 |
| 500 | 20231109 | 101300 | 166916235 | 2340 | 2330 | 2340 | 2320 | 3683 |
| 501 | 20231109 | 101200 | 158371620 | 2320 | 2320 | 2320 | 2320 | 0 |
| 502 | 20231109 | 101100 | 158371620 | 2320 | 2335 | 2335 | 2320 | 397 |
| 503 | 20231109 | 101000 | 157449625 | 2335 | 2340 | 2340 | 2335 | 369 |
| 504 | 20231109 | 100900 | 156588005 | 2335 | 2335 | 2335 | 2335 | 502 |
| 505 | 20231109 | 100800 | 155415835 | 2340 | 2340 | 2340 | 2340 | 1 |
| 506 | 20231109 | 100700 | 155413495 | 2330 | 2330 | 2330 | 2330 | 0 |
| 507 | 20231109 | 100600 | 155413495 | 2330 | 2335 | 2335 | 2330 | 32 |
| 508 | 20231109 | 100500 | 155338905 | 2340 | 2340 | 2340 | 2340 | 0 |
| 509 | 20231109 | 100400 | 155338905 | 2340 | 2340 | 2340 | 2340 | 2 |
| 510 | 20231109 | 100300 | 155334225 | 2340 | 2335 | 2340 | 2330 | 11 |
| 511 | 20231109 | 100200 | 155308560 | 2340 | 2340 | 2340 | 2340 | 1 |
| 512 | 20231109 | 100100 | 155306220 | 2345 | 2330 | 2345 | 2330 | 2444 |
| 513 | 20231109 | 100000 | 149598215 | 2320 | 2320 | 2320 | 2320 | 384 |
| 514 | 20231109 | 095900 | 148707335 | 2330 | 2320 | 2330 | 2310 | 3927 |
| 515 | 20231109 | 095800 | 139611665 | 2335 | 2325 | 2335 | 2315 | 228 |
| 516 | 20231109 | 095700 | 139083685 | 2335 | 2335 | 2335 | 2335 | 3011 |
| 517 | 20231109 | 095600 | 132053000 | 2330 | 2330 | 2330 | 2330 | 0 |
| 518 | 20231109 | 095500 | 132053000 | 2330 | 2330 | 2330 | 2330 | 0 |
| 519 | 20231109 | 095400 | 132053000 | 2330 | 2335 | 2335 | 2330 | 418 |
| 520 | 20231109 | 095300 | 131079055 | 2335 | 2335 | 2335 | 2335 | 1 |
| 521 | 20231109 | 095200 | 131076720 | 2310 | 2335 | 2335 | 2310 | 8834 |
| 522 | 20231109 | 095100 | 110591115 | 2340 | 2335 | 2340 | 2335 | 2 |
| 523 | 20231109 | 095000 | 110586440 | 2325 | 2325 | 2325 | 2325 | 0 |
| 524 | 20231109 | 094900 | 110586440 | 2325 | 2325 | 2325 | 2325 | 0 |
| 525 | 20231109 | 094800 | 110586440 | 2325 | 2325 | 2325 | 2325 | 222 |
| 526 | 20231109 | 094700 | 110070290 | 2340 | 2325 | 2340 | 2325 | 303 |
| 527 | 20231109 | 094600 | 109365800 | 2345 | 2335 | 2345 | 2335 | 65 |
| 528 | 20231109 | 094500 | 109214015 | 2335 | 2335 | 2335 | 2320 | 302 |
| 529 | 20231109 | 094400 | 108513345 | 2320 | 2325 | 2325 | 2320 | 437 |
| 530 | 20231109 | 094300 | 107499480 | 2330 | 2330 | 2330 | 2330 | 1 |
| 531 | 20231109 | 094200 | 107497150 | 2335 | 2320 | 2335 | 2320 | 25 |
| 532 | 20231109 | 094100 | 107439135 | 2320 | 2335 | 2335 | 2320 | 14616 |
| 533 | 20231109 | 094000 | 73496430 | 2340 | 2340 | 2340 | 2340 | 1 |
| 534 | 20231109 | 093900 | 73494090 | 2345 | 2345 | 2345 | 2345 | 5 |
| 535 | 20231109 | 093800 | 73482365 | 2340 | 2340 | 2340 | 2340 | 0 |
| 536 | 20231109 | 093700 | 73482365 | 2340 | 2340 | 2340 | 2340 | 0 |
| 537 | 20231109 | 093600 | 73482365 | 2340 | 2340 | 2340 | 2340 | 8500 |
| 538 | 20231109 | 093500 | 53592365 | 2345 | 2350 | 2350 | 2345 | 4229 |
| 539 | 20231109 | 093400 | 43672095 | 2350 | 2345 | 2350 | 2345 | 1031 |
| 540 | 20231109 | 093300 | 41251735 | 2345 | 2345 | 2345 | 2345 | 20 |
| 541 | 20231109 | 093200 | 41204835 | 2340 | 2340 | 2340 | 2340 | 426 |
| 542 | 20231109 | 093100 | 40207995 | 2340 | 2340 | 2340 | 2340 | 0 |
| 543 | 20231109 | 093000 | 40207995 | 2340 | 2330 | 2340 | 2330 | 1908 |
| 544 | 20231109 | 092900 | 35745525 | 2330 | 2330 | 2330 | 2330 | 740 |
| 545 | 20231109 | 092800 | 34021325 | 2330 | 2330 | 2330 | 2330 | 124 |
| 546 | 20231109 | 092700 | 33732405 | 2330 | 2340 | 2340 | 2330 | 124 |
| 547 | 20231109 | 092600 | 33443455 | 2340 | 2340 | 2340 | 2340 | 8 |
| 548 | 20231109 | 092500 | 33424735 | 2340 | 2330 | 2340 | 2330 | 10 |
| 549 | 20231109 | 092400 | 33401425 | 2330 | 2340 | 2340 | 2330 | 141 |
| 550 | 20231109 | 092300 | 33072885 | 2340 | 2340 | 2340 | 2340 | 0 |
| 551 | 20231109 | 092200 | 33072885 | 2340 | 2330 | 2340 | 2330 | 3 |
| 552 | 20231109 | 092100 | 33065885 | 2335 | 2335 | 2335 | 2335 | 3 |
| 553 | 20231109 | 092000 | 33058880 | 2340 | 2340 | 2340 | 2340 | 16 |
| 554 | 20231109 | 091900 | 33021440 | 2340 | 2340 | 2340 | 2340 | 1 |
| 555 | 20231109 | 091800 | 33019100 | 2345 | 2345 | 2345 | 2345 | 9 |
| 556 | 20231109 | 091700 | 32997995 | 2345 | 2335 | 2345 | 2335 | 2896 |
| 557 | 20231109 | 091600 | 26228650 | 2335 | 2325 | 2335 | 2325 | 18 |
| 558 | 20231109 | 091500 | 26186730 | 2320 | 2340 | 2340 | 2320 | 440 |
| 559 | 20231109 | 091400 | 25159930 | 2340 | 2340 | 2340 | 2330 | 141 |
| 560 | 20231109 | 091300 | 24830125 | 2340 | 2340 | 2340 | 2325 | 3953 |
| 561 | 20231109 | 091200 | 15635230 | 2335 | 2335 | 2335 | 2335 | 2 |
| 562 | 20231109 | 091100 | 15630560 | 2340 | 2330 | 2340 | 2330 | 1297 |
| 563 | 20231109 | 091000 | 12602065 | 2340 | 2335 | 2340 | 2330 | 616 |
| 564 | 20231109 | 090900 | 11165575 | 2330 | 2330 | 2330 | 2330 | 501 |
| 565 | 20231109 | 090800 | 9998245 | 2335 | 2335 | 2335 | 2335 | 10 |
| 566 | 20231109 | 090700 | 9974895 | 2330 | 2330 | 2330 | 2330 | 0 |
| 567 | 20231109 | 090600 | 9974895 | 2330 | 2335 | 2340 | 2330 | 190 |
| 568 | 20231109 | 090500 | 9531270 | 2335 | 2335 | 2335 | 2335 | 1 |
| 569 | 20231109 | 090400 | 9528935 | 2340 | 2340 | 2340 | 2340 | 184 |
| 570 | 20231109 | 090300 | 9098375 | 2340 | 2340 | 2340 | 2340 | 164 |
| 571 | 20231109 | 090200 | 8714615 | 2320 | 2320 | 2320 | 2320 | 841 |
| 572 | 20231109 | 090100 | 6763495 | 2320 | 2320 | 2320 | 2320 | 1021 |
| 573 | 20231109 | 090000 | 4394775 | 2345 | 2310 | 2345 | 2310 | 697 |