30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 4120 |
| 3 | 20231106 | 190700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20231106 | 190600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20231106 | 190500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20231106 | 190400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20231106 | 190300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20231106 | 190200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20231106 | 190100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20231106 | 190000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20231106 | 185900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20231106 | 185800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20231106 | 185700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20231106 | 185600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20231106 | 185500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20231106 | 185400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20231106 | 185300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20231106 | 185200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20231106 | 185100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20231106 | 185000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20231106 | 184900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20231106 | 184800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20231106 | 184700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20231106 | 184600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20231106 | 184500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20231106 | 184400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20231106 | 184300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20231106 | 184200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20231106 | 184100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20231106 | 184000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20231106 | 183900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20231106 | 183800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 4120 |
| 33 | 20231106 | 183700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20231106 | 183600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20231106 | 183500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20231106 | 183400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20231106 | 183300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20231106 | 183200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20231106 | 183100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20231106 | 183000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20231106 | 182900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20231106 | 182800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20231106 | 182700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20231106 | 182600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20231106 | 182500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20231106 | 182400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20231106 | 182300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20231106 | 182200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20231106 | 182100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20231106 | 182000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20231106 | 181900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20231106 | 181800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20231106 | 181700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20231106 | 181600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20231106 | 181500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20231106 | 181400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20231106 | 181300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20231106 | 181200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20231106 | 181100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20231106 | 181000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20231106 | 180900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20231106 | 180800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 4120 |
| 63 | 20231106 | 180700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20231106 | 180600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20231106 | 180500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20231106 | 180400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20231106 | 180300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20231106 | 180200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20231106 | 180100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20231106 | 180000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20231106 | 175900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20231106 | 175800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20231106 | 175700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20231106 | 175600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20231106 | 175500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20231106 | 175400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20231106 | 175300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20231106 | 175200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20231106 | 175100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20231106 | 175000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20231106 | 174900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20231106 | 174800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20231106 | 174700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20231106 | 174600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20231106 | 174500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20231106 | 174400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20231106 | 174300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20231106 | 174200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20231106 | 174100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20231106 | 174000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20231106 | 173900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20231106 | 173800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 4120 |
| 93 | 20231106 | 173700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20231106 | 173600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20231106 | 173500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20231106 | 173400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20231106 | 173300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20231106 | 173200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20231106 | 173100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20231106 | 173000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20231106 | 172900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20231106 | 172800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20231106 | 172700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20231106 | 172600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20231106 | 172500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20231106 | 172400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20231106 | 172300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20231106 | 172200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20231106 | 172100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20231106 | 172000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20231106 | 171900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20231106 | 171800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20231106 | 171700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20231106 | 171600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20231106 | 171500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20231106 | 171400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20231106 | 171300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20231106 | 171200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20231106 | 171100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20231106 | 171000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20231106 | 170900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20231106 | 170800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 4120 |
| 123 | 20231106 | 170700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20231106 | 170600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20231106 | 170500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20231106 | 170400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20231106 | 170300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20231106 | 170200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20231106 | 170100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20231106 | 170000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20231106 | 165900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20231106 | 165800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20231106 | 165700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20231106 | 165600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20231106 | 165500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20231106 | 165400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20231106 | 165300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20231106 | 165200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20231106 | 165100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20231106 | 165000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20231106 | 164900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20231106 | 164800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20231106 | 164700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20231106 | 164600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20231106 | 164500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20231106 | 164400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20231106 | 164300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20231106 | 164200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20231106 | 164100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20231106 | 164000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20231106 | 163900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20231106 | 163800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 4120 |
| 153 | 20231106 | 163700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20231106 | 163600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20231106 | 163500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20231106 | 163400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20231106 | 163300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20231106 | 163200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20231106 | 163100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20231106 | 163000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20231106 | 162900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20231106 | 162800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20231106 | 162700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20231106 | 162600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20231106 | 162500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20231106 | 162400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20231106 | 162300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20231106 | 162200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20231106 | 162100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20231106 | 162000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20231106 | 161900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20231106 | 161800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20231106 | 161700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20231106 | 161600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20231106 | 161500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20231106 | 161400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20231106 | 161300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20231106 | 161200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20231106 | 161100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20231106 | 161000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20231106 | 160900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20231106 | 160800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 4120 |
| 183 | 20231106 | 160700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20231106 | 160600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20231106 | 160500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 186 | 20231106 | 160400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20231106 | 160300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20231106 | 160200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20231106 | 160100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20231106 | 160000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20231106 | 155900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20231106 | 155800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20231106 | 155700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20231106 | 155600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20231106 | 155500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20231106 | 155400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 197 | 20231106 | 155300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 198 | 20231106 | 155200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 199 | 20231106 | 155100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 200 | 20231106 | 155000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 201 | 20231106 | 154900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 202 | 20231106 | 154800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 203 | 20231106 | 154700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 204 | 20231106 | 154600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 205 | 20231106 | 154500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 206 | 20231106 | 154400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 207 | 20231106 | 154300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 208 | 20231106 | 154200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 209 | 20231106 | 154100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 210 | 20231106 | 154000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 211 | 20231106 | 153900 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 212 | 20231106 | 153800 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 4120 |
| 213 | 20231106 | 153700 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 214 | 20231106 | 153600 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 215 | 20231106 | 153500 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 216 | 20231106 | 153400 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 217 | 20231106 | 153300 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 218 | 20231106 | 153200 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 219 | 20231106 | 153100 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 220 | 20231106 | 153000 | 1303339335 | 4490 | 4490 | 4490 | 4490 | 4120 |
| 221 | 20231106 | 152900 | 1284840535 | 4480 | 4480 | 4480 | 4480 | 0 |
| 222 | 20231106 | 152800 | 1284840535 | 4480 | 4480 | 4480 | 4480 | 0 |
| 223 | 20231106 | 152700 | 1284840535 | 4480 | 4480 | 4480 | 4480 | 0 |
| 224 | 20231106 | 152600 | 1284840535 | 4480 | 4480 | 4480 | 4480 | 0 |
| 225 | 20231106 | 152500 | 1284840535 | 4480 | 4480 | 4480 | 4480 | 0 |
| 226 | 20231106 | 152400 | 1284840535 | 4480 | 4480 | 4480 | 4480 | 0 |
| 227 | 20231106 | 152300 | 1284840535 | 4480 | 4480 | 4480 | 4480 | 0 |
| 228 | 20231106 | 152200 | 1284840535 | 4480 | 4480 | 4480 | 4480 | 0 |
| 229 | 20231106 | 152100 | 1284840535 | 4480 | 4480 | 4480 | 4480 | 0 |
| 230 | 20231106 | 152000 | 1284840535 | 4480 | 4480 | 4480 | 4480 | 0 |
| 231 | 20231106 | 151900 | 1284840535 | 4480 | 4480 | 4485 | 4475 | 769 |
| 232 | 20231106 | 151800 | 1281394710 | 4480 | 4475 | 4485 | 4475 | 451 |
| 233 | 20231106 | 151700 | 1279373770 | 4485 | 4485 | 4485 | 4485 | 59 |
| 234 | 20231106 | 151600 | 1279109155 | 4485 | 4480 | 4485 | 4475 | 1608 |
| 235 | 20231106 | 151500 | 1271909155 | 4480 | 4475 | 4480 | 4475 | 223 |
| 236 | 20231106 | 151400 | 1270911215 | 4480 | 4480 | 4480 | 4475 | 50 |
| 237 | 20231106 | 151300 | 1270687445 | 4480 | 4480 | 4480 | 4475 | 56 |
| 238 | 20231106 | 151200 | 1270436795 | 4480 | 4480 | 4480 | 4480 | 17 |
| 239 | 20231106 | 151100 | 1270360635 | 4475 | 4475 | 4480 | 4470 | 848 |
| 240 | 20231106 | 151000 | 1266564915 | 4480 | 4470 | 4480 | 4470 | 1435 |
| 241 | 20231106 | 150900 | 1260136360 | 4475 | 4475 | 4480 | 4470 | 35 |
| 242 | 20231106 | 150800 | 1259979835 | 4475 | 4475 | 4480 | 4470 | 541 |
| 243 | 20231106 | 150700 | 1257561460 | 4480 | 4475 | 4480 | 4475 | 54 |
| 244 | 20231106 | 150600 | 1257319790 | 4470 | 4470 | 4470 | 4470 | 23 |
| 245 | 20231106 | 150500 | 1257216980 | 4475 | 4470 | 4475 | 4470 | 538 |
| 246 | 20231106 | 150400 | 1254812115 | 4470 | 4470 | 4470 | 4465 | 70 |
| 247 | 20231106 | 150300 | 1254499330 | 4465 | 4465 | 4470 | 4465 | 47 |
| 248 | 20231106 | 150200 | 1254289470 | 4470 | 4470 | 4470 | 4465 | 643 |
| 249 | 20231106 | 150100 | 1251415375 | 4470 | 4465 | 4470 | 4465 | 1227 |
| 250 | 20231106 | 150000 | 1245936145 | 4465 | 4460 | 4465 | 4460 | 98 |
| 251 | 20231106 | 145900 | 1245499055 | 4460 | 4465 | 4465 | 4460 | 65 |
| 252 | 20231106 | 145800 | 1245209145 | 4460 | 4460 | 4460 | 4460 | 92 |
| 253 | 20231106 | 145700 | 1244798825 | 4465 | 4465 | 4465 | 4465 | 101 |
| 254 | 20231106 | 145600 | 1244347860 | 4460 | 4455 | 4460 | 4455 | 355 |
| 255 | 20231106 | 145500 | 1242764675 | 4455 | 4455 | 4455 | 4455 | 46 |
| 256 | 20231106 | 145400 | 1242559745 | 4460 | 4460 | 4460 | 4460 | 3 |
| 257 | 20231106 | 145300 | 1242546365 | 4460 | 4455 | 4460 | 4455 | 1332 |
| 258 | 20231106 | 145200 | 1236605910 | 4455 | 4465 | 4465 | 4455 | 846 |
| 259 | 20231106 | 145100 | 1232832935 | 4465 | 4460 | 4465 | 4460 | 643 |
| 260 | 20231106 | 145000 | 1229965140 | 4465 | 4460 | 4465 | 4460 | 265 |
| 261 | 20231106 | 144900 | 1228783235 | 4460 | 4455 | 4460 | 4455 | 331 |
| 262 | 20231106 | 144800 | 1227308625 | 4455 | 4460 | 4460 | 4455 | 1513 |
| 263 | 20231106 | 144700 | 1220568165 | 4465 | 4465 | 4465 | 4465 | 2 |
| 264 | 20231106 | 144600 | 1220559235 | 4470 | 4465 | 4470 | 4450 | 10204 |
| 265 | 20231106 | 144500 | 1175105315 | 4465 | 4465 | 4470 | 4465 | 1010 |
| 266 | 20231106 | 144400 | 1170595635 | 4470 | 4470 | 4475 | 4465 | 319 |
| 267 | 20231106 | 144300 | 1169169860 | 4465 | 4470 | 4475 | 4465 | 127 |
| 268 | 20231106 | 144200 | 1168602300 | 4475 | 4470 | 4475 | 4470 | 44 |
| 269 | 20231106 | 144100 | 1168405615 | 4480 | 4475 | 4480 | 4475 | 11 |
| 270 | 20231106 | 144000 | 1168356340 | 4480 | 4475 | 4480 | 4475 | 303 |
| 271 | 20231106 | 143900 | 1167000405 | 4480 | 4480 | 4480 | 4470 | 107 |
| 272 | 20231106 | 143800 | 1166521655 | 4455 | 4485 | 4485 | 4455 | 6364 |
| 273 | 20231106 | 143700 | 1138112815 | 4470 | 4465 | 4485 | 4465 | 463 |
| 274 | 20231106 | 143600 | 1136043455 | 4485 | 4470 | 4485 | 4465 | 93 |
| 275 | 20231106 | 143500 | 1135627875 | 4485 | 4465 | 4485 | 4465 | 54 |
| 276 | 20231106 | 143400 | 1135386740 | 4465 | 4470 | 4470 | 4465 | 52 |
| 277 | 20231106 | 143300 | 1135154440 | 4490 | 4480 | 4490 | 4465 | 7390 |
| 278 | 20231106 | 143200 | 1102083115 | 4490 | 4485 | 4490 | 4480 | 554 |
| 279 | 20231106 | 143100 | 1099598440 | 4485 | 4485 | 4490 | 4485 | 216 |
| 280 | 20231106 | 143000 | 1098629670 | 4490 | 4485 | 4490 | 4480 | 631 |
| 281 | 20231106 | 142900 | 1095800865 | 4485 | 4485 | 4485 | 4485 | 53 |
| 282 | 20231106 | 142800 | 1095563160 | 4490 | 4480 | 4490 | 4480 | 435 |
| 283 | 20231106 | 142700 | 1093611050 | 4480 | 4490 | 4490 | 4480 | 27 |
| 284 | 20231106 | 142600 | 1093490050 | 4490 | 4475 | 4490 | 4475 | 159 |
| 285 | 20231106 | 142500 | 1092778495 | 4475 | 4480 | 4480 | 4475 | 93 |
| 286 | 20231106 | 142400 | 1092362130 | 4485 | 4485 | 4485 | 4485 | 5538 |
| 287 | 20231106 | 142300 | 1067524200 | 4485 | 4480 | 4485 | 4475 | 544 |
| 288 | 20231106 | 142200 | 1065085860 | 4480 | 4480 | 4480 | 4475 | 219 |
| 289 | 20231106 | 142100 | 1064105605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 290 | 20231106 | 142000 | 1064105605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 291 | 20231106 | 141900 | 1064105605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 292 | 20231106 | 141800 | 1064105605 | 4485 | 4480 | 4485 | 4475 | 1006 |
| 293 | 20231106 | 141700 | 1059602215 | 4485 | 4490 | 4490 | 4485 | 10 |
| 294 | 20231106 | 141600 | 1059557360 | 4490 | 4485 | 4490 | 4485 | 369 |
| 295 | 20231106 | 141500 | 1057902375 | 4480 | 4485 | 4485 | 4480 | 144 |
| 296 | 20231106 | 141400 | 1057257180 | 4490 | 4490 | 4490 | 4490 | 3 |
| 297 | 20231106 | 141300 | 1057243710 | 4475 | 4480 | 4480 | 4475 | 115 |
| 298 | 20231106 | 141200 | 1056728515 | 4480 | 4480 | 4480 | 4480 | 339 |
| 299 | 20231106 | 141100 | 1055209795 | 4480 | 4490 | 4490 | 4480 | 530 |
| 300 | 20231106 | 141000 | 1052835245 | 4485 | 4490 | 4490 | 4485 | 150 |
| 301 | 20231106 | 140900 | 1052161995 | 4485 | 4485 | 4485 | 4485 | 1 |
| 302 | 20231106 | 140800 | 1052157510 | 4485 | 4485 | 4485 | 4485 | 920 |
| 303 | 20231106 | 140700 | 1048031310 | 4485 | 4485 | 4485 | 4485 | 24 |
| 304 | 20231106 | 140600 | 1047923670 | 4485 | 4495 | 4495 | 4485 | 116 |
| 305 | 20231106 | 140500 | 1047402625 | 4490 | 4490 | 4490 | 4490 | 105 |
| 306 | 20231106 | 140400 | 1046931175 | 4495 | 4495 | 4495 | 4495 | 22 |
| 307 | 20231106 | 140300 | 1046832285 | 4495 | 4495 | 4495 | 4495 | 120 |
| 308 | 20231106 | 140200 | 1046292885 | 4495 | 4490 | 4495 | 4490 | 614 |
| 309 | 20231106 | 140100 | 1043533455 | 4490 | 4490 | 4490 | 4490 | 320 |
| 310 | 20231106 | 140000 | 1042096655 | 4490 | 4490 | 4490 | 4490 | 30 |
| 311 | 20231106 | 135900 | 1041961955 | 4490 | 4490 | 4490 | 4490 | 2 |
| 312 | 20231106 | 135800 | 1041952975 | 4490 | 4490 | 4490 | 4490 | 200 |
| 313 | 20231106 | 135700 | 1041054975 | 4490 | 4490 | 4490 | 4490 | 446 |
| 314 | 20231106 | 135600 | 1039052435 | 4495 | 4495 | 4495 | 4495 | 39 |
| 315 | 20231106 | 135500 | 1038877130 | 4490 | 4510 | 4510 | 4490 | 3222 |
| 316 | 20231106 | 135400 | 1024390390 | 4510 | 4500 | 4510 | 4500 | 1214 |
| 317 | 20231106 | 135300 | 1018919155 | 4500 | 4500 | 4500 | 4500 | 21 |
| 318 | 20231106 | 135200 | 1018824655 | 4495 | 4495 | 4495 | 4495 | 54 |
| 319 | 20231106 | 135100 | 1018581925 | 4495 | 4490 | 4495 | 4490 | 595 |
| 320 | 20231106 | 135000 | 1015910345 | 4490 | 4490 | 4490 | 4490 | 28 |
| 321 | 20231106 | 134900 | 1015784625 | 4485 | 4480 | 4485 | 4480 | 769 |
| 322 | 20231106 | 134800 | 1012339470 | 4475 | 4475 | 4475 | 4475 | 202 |
| 323 | 20231106 | 134700 | 1011435520 | 4475 | 4475 | 4475 | 4475 | 5 |
| 324 | 20231106 | 134600 | 1011413145 | 4480 | 4480 | 4480 | 4480 | 0 |
| 325 | 20231106 | 134500 | 1011413145 | 4480 | 4480 | 4480 | 4480 | 0 |
| 326 | 20231106 | 134400 | 1011413145 | 4480 | 4480 | 4480 | 4480 | 300 |
| 327 | 20231106 | 134300 | 1010069145 | 4480 | 4480 | 4480 | 4480 | 464 |
| 328 | 20231106 | 134200 | 1007990425 | 4480 | 4480 | 4480 | 4480 | 259 |
| 329 | 20231106 | 134100 | 1006830105 | 4480 | 4480 | 4480 | 4475 | 169 |
| 330 | 20231106 | 134000 | 1006073465 | 4485 | 4485 | 4485 | 4485 | 10 |
| 331 | 20231106 | 133900 | 1006028615 | 4485 | 4490 | 4490 | 4485 | 7 |
| 332 | 20231106 | 133800 | 1005997215 | 4505 | 4485 | 4505 | 4485 | 1523 |
| 333 | 20231106 | 133700 | 999144630 | 4495 | 4495 | 4500 | 4480 | 337 |
| 334 | 20231106 | 133600 | 997633810 | 4495 | 4485 | 4495 | 4485 | 476 |
| 335 | 20231106 | 133500 | 995497670 | 4490 | 4490 | 4490 | 4490 | 2 |
| 336 | 20231106 | 133400 | 995488690 | 4500 | 4480 | 4500 | 4470 | 1358 |
| 337 | 20231106 | 133300 | 989405430 | 4480 | 4480 | 4480 | 4480 | 5 |
| 338 | 20231106 | 133200 | 989383030 | 4480 | 4480 | 4480 | 4480 | 0 |
| 339 | 20231106 | 133100 | 989383030 | 4480 | 4480 | 4480 | 4480 | 131 |
| 340 | 20231106 | 133000 | 988796150 | 4475 | 4470 | 4475 | 4470 | 747 |
| 341 | 20231106 | 132900 | 985453440 | 4475 | 4475 | 4475 | 4475 | 208 |
| 342 | 20231106 | 132800 | 984522640 | 4475 | 4475 | 4475 | 4475 | 166 |
| 343 | 20231106 | 132700 | 983779790 | 4475 | 4475 | 4475 | 4475 | 211 |
| 344 | 20231106 | 132600 | 982835565 | 4480 | 4480 | 4480 | 4480 | 7 |
| 345 | 20231106 | 132500 | 982804205 | 4480 | 4480 | 4480 | 4480 | 20 |
| 346 | 20231106 | 132400 | 982714605 | 4480 | 4475 | 4480 | 4475 | 21 |
| 347 | 20231106 | 132300 | 982620620 | 4480 | 4470 | 4480 | 4465 | 961 |
| 348 | 20231106 | 132200 | 978325095 | 4470 | 4470 | 4470 | 4470 | 116 |
| 349 | 20231106 | 132100 | 977806575 | 4470 | 4470 | 4470 | 4470 | 28 |
| 350 | 20231106 | 132000 | 977681415 | 4470 | 4475 | 4475 | 4465 | 520 |
| 351 | 20231106 | 131900 | 975356955 | 4480 | 4485 | 4485 | 4470 | 130 |
| 352 | 20231106 | 131800 | 974775510 | 4470 | 4490 | 4490 | 4470 | 7683 |
| 353 | 20231106 | 131700 | 940381430 | 4490 | 4490 | 4490 | 4490 | 28 |
| 354 | 20231106 | 131600 | 940255710 | 4490 | 4490 | 4490 | 4490 | 1 |
| 355 | 20231106 | 131500 | 940251220 | 4495 | 4495 | 4495 | 4495 | 100 |
| 356 | 20231106 | 131400 | 939801720 | 4495 | 4495 | 4495 | 4495 | 150 |
| 357 | 20231106 | 131300 | 939127470 | 4495 | 4495 | 4495 | 4495 | 150 |
| 358 | 20231106 | 131200 | 938453220 | 4495 | 4490 | 4495 | 4485 | 401 |
| 359 | 20231106 | 131100 | 936652750 | 4490 | 4490 | 4490 | 4485 | 1233 |
| 360 | 20231106 | 131000 | 931117195 | 4490 | 4490 | 4490 | 4490 | 0 |
| 361 | 20231106 | 130900 | 931117195 | 4490 | 4490 | 4490 | 4490 | 1 |
| 362 | 20231106 | 130800 | 931112705 | 4485 | 4485 | 4485 | 4485 | 144 |
| 363 | 20231106 | 130700 | 930466865 | 4485 | 4485 | 4485 | 4485 | 544 |
| 364 | 20231106 | 130600 | 928027025 | 4485 | 4480 | 4485 | 4480 | 179 |
| 365 | 20231106 | 130500 | 927225100 | 4480 | 4490 | 4490 | 4480 | 59 |
| 366 | 20231106 | 130400 | 926960550 | 4485 | 4485 | 4485 | 4485 | 7 |
| 367 | 20231106 | 130300 | 926929155 | 4490 | 4490 | 4490 | 4490 | 10 |
| 368 | 20231106 | 130200 | 926884255 | 4490 | 4490 | 4490 | 4490 | 1 |
| 369 | 20231106 | 130100 | 926879765 | 4490 | 4485 | 4490 | 4485 | 124 |
| 370 | 20231106 | 130000 | 926323565 | 4485 | 4480 | 4485 | 4475 | 662 |
| 371 | 20231106 | 125900 | 923358250 | 4485 | 4485 | 4485 | 4485 | 0 |
| 372 | 20231106 | 125800 | 923358250 | 4485 | 4490 | 4490 | 4485 | 320 |
| 373 | 20231106 | 125700 | 921923000 | 4490 | 4485 | 4495 | 4485 | 946 |
| 374 | 20231106 | 125600 | 917679645 | 4485 | 4485 | 4485 | 4480 | 100 |
| 375 | 20231106 | 125500 | 917231405 | 4485 | 4470 | 4485 | 4470 | 552 |
| 376 | 20231106 | 125400 | 914760605 | 4465 | 4475 | 4475 | 4465 | 336 |
| 377 | 20231106 | 125300 | 913259200 | 4475 | 4475 | 4475 | 4475 | 4 |
| 378 | 20231106 | 125200 | 913241300 | 4475 | 4480 | 4480 | 4475 | 416 |
| 379 | 20231106 | 125100 | 911379695 | 4480 | 4480 | 4480 | 4480 | 300 |
| 380 | 20231106 | 125000 | 910035695 | 4480 | 4485 | 4485 | 4480 | 1600 |
| 381 | 20231106 | 124900 | 902862780 | 4485 | 4485 | 4485 | 4485 | 0 |
| 382 | 20231106 | 124800 | 902862780 | 4485 | 4485 | 4485 | 4480 | 156 |
| 383 | 20231106 | 124700 | 902163255 | 4485 | 4485 | 4485 | 4485 | 7 |
| 384 | 20231106 | 124600 | 902131860 | 4485 | 4485 | 4485 | 4485 | 8 |
| 385 | 20231106 | 124500 | 902095980 | 4485 | 4485 | 4485 | 4485 | 6 |
| 386 | 20231106 | 124400 | 902069070 | 4485 | 4485 | 4485 | 4485 | 40 |
| 387 | 20231106 | 124300 | 901889670 | 4485 | 4485 | 4485 | 4485 | 0 |
| 388 | 20231106 | 124200 | 901889670 | 4485 | 4475 | 4485 | 4475 | 94 |
| 389 | 20231106 | 124100 | 901468240 | 4480 | 4480 | 4480 | 4480 | 66 |
| 390 | 20231106 | 124000 | 901172560 | 4480 | 4485 | 4485 | 4480 | 132 |
| 391 | 20231106 | 123900 | 900581195 | 4485 | 4485 | 4485 | 4485 | 73 |
| 392 | 20231106 | 123800 | 900253790 | 4485 | 4495 | 4495 | 4485 | 4 |
| 393 | 20231106 | 123700 | 900235840 | 4490 | 4475 | 4490 | 4475 | 2563 |
| 394 | 20231106 | 123600 | 888754650 | 4475 | 4470 | 4475 | 4470 | 90 |
| 395 | 20231106 | 123500 | 888352345 | 4470 | 4470 | 4470 | 4465 | 110 |
| 396 | 20231106 | 123400 | 887860670 | 4470 | 4470 | 4470 | 4470 | 268 |
| 397 | 20231106 | 123300 | 886662710 | 4475 | 4480 | 4480 | 4475 | 13 |
| 398 | 20231106 | 123200 | 886604530 | 4475 | 4475 | 4475 | 4475 | 650 |
| 399 | 20231106 | 123100 | 883695780 | 4475 | 4475 | 4475 | 4470 | 244 |
| 400 | 20231106 | 123000 | 882604085 | 4470 | 4465 | 4475 | 4460 | 448 |
| 401 | 20231106 | 122900 | 880605670 | 4465 | 4470 | 4475 | 4465 | 526 |
| 402 | 20231106 | 122800 | 878257000 | 4465 | 4470 | 4475 | 4465 | 341 |
| 403 | 20231106 | 122700 | 876734225 | 4470 | 4470 | 4475 | 4470 | 308 |
| 404 | 20231106 | 122600 | 875357460 | 4465 | 4465 | 4465 | 4465 | 0 |
| 405 | 20231106 | 122500 | 875357460 | 4465 | 4460 | 4465 | 4450 | 1811 |
| 406 | 20231106 | 122400 | 867280320 | 4460 | 4460 | 4460 | 4460 | 5 |
| 407 | 20231106 | 122300 | 867258020 | 4460 | 4455 | 4460 | 4450 | 993 |
| 408 | 20231106 | 122200 | 862836700 | 4460 | 4455 | 4460 | 4450 | 1189 |
| 409 | 20231106 | 122100 | 857543980 | 4460 | 4465 | 4465 | 4455 | 54 |
| 410 | 20231106 | 122000 | 857303375 | 4470 | 4470 | 4470 | 4470 | 0 |
| 411 | 20231106 | 121900 | 857303375 | 4470 | 4470 | 4470 | 4450 | 3350 |
| 412 | 20231106 | 121800 | 842371710 | 4465 | 4460 | 4470 | 4460 | 1061 |
| 413 | 20231106 | 121700 | 837639540 | 4460 | 4480 | 4480 | 4460 | 2973 |
| 414 | 20231106 | 121600 | 824342885 | 4480 | 4485 | 4485 | 4480 | 1267 |
| 415 | 20231106 | 121500 | 818666545 | 4485 | 4490 | 4490 | 4485 | 1211 |
| 416 | 20231106 | 121400 | 813235105 | 4490 | 4490 | 4490 | 4490 | 0 |
| 417 | 20231106 | 121300 | 813235105 | 4490 | 4490 | 4490 | 4490 | 242 |
| 418 | 20231106 | 121200 | 812148525 | 4485 | 4485 | 4485 | 4485 | 93 |
| 419 | 20231106 | 121100 | 811731420 | 4485 | 4485 | 4485 | 4485 | 350 |
| 420 | 20231106 | 121000 | 810161670 | 4485 | 4495 | 4500 | 4485 | 1211 |
| 421 | 20231106 | 120900 | 804724450 | 4500 | 4500 | 4500 | 4500 | 439 |
| 422 | 20231106 | 120800 | 802748950 | 4500 | 4500 | 4500 | 4495 | 360 |
| 423 | 20231106 | 120700 | 801129585 | 4500 | 4495 | 4500 | 4495 | 406 |
| 424 | 20231106 | 120600 | 799304590 | 4495 | 4500 | 4500 | 4495 | 412 |
| 425 | 20231106 | 120500 | 797451595 | 4500 | 4500 | 4505 | 4500 | 543 |
| 426 | 20231106 | 120400 | 795007095 | 4505 | 4500 | 4505 | 4500 | 1251 |
| 427 | 20231106 | 120300 | 789375345 | 4505 | 4505 | 4505 | 4505 | 218 |
| 428 | 20231106 | 120200 | 788393255 | 4500 | 4500 | 4500 | 4500 | 0 |
| 429 | 20231106 | 120100 | 788393255 | 4500 | 4500 | 4500 | 4500 | 513 |
| 430 | 20231106 | 120000 | 786084755 | 4500 | 4500 | 4500 | 4500 | 184 |
| 431 | 20231106 | 115900 | 785256755 | 4500 | 4510 | 4510 | 4500 | 776 |
| 432 | 20231106 | 115800 | 781760065 | 4510 | 4510 | 4510 | 4510 | 30 |
| 433 | 20231106 | 115700 | 781624765 | 4510 | 4515 | 4515 | 4510 | 99 |
| 434 | 20231106 | 115600 | 781178255 | 4510 | 4510 | 4510 | 4510 | 110 |
| 435 | 20231106 | 115500 | 780682155 | 4515 | 4515 | 4515 | 4515 | 20 |
| 436 | 20231106 | 115400 | 780591855 | 4515 | 4520 | 4520 | 4505 | 240 |
| 437 | 20231106 | 115300 | 779508850 | 4520 | 4520 | 4520 | 4520 | 1 |
| 438 | 20231106 | 115200 | 779504330 | 4515 | 4520 | 4520 | 4515 | 33 |
| 439 | 20231106 | 115100 | 779355330 | 4515 | 4520 | 4520 | 4515 | 1035 |
| 440 | 20231106 | 115000 | 774682200 | 4520 | 4525 | 4525 | 4520 | 28 |
| 441 | 20231106 | 114900 | 774555600 | 4520 | 4520 | 4520 | 4515 | 318 |
| 442 | 20231106 | 114800 | 773118395 | 4520 | 4515 | 4520 | 4515 | 739 |
| 443 | 20231106 | 114700 | 769778195 | 4520 | 4520 | 4520 | 4515 | 73 |
| 444 | 20231106 | 114600 | 769448385 | 4515 | 4515 | 4515 | 4515 | 1084 |
| 445 | 20231106 | 114500 | 764554125 | 4515 | 4515 | 4515 | 4510 | 97 |
| 446 | 20231106 | 114400 | 764116585 | 4515 | 4510 | 4515 | 4505 | 49 |
| 447 | 20231106 | 114300 | 763895690 | 4510 | 4515 | 4515 | 4510 | 167 |
| 448 | 20231106 | 114200 | 763142495 | 4510 | 4510 | 4510 | 4510 | 391 |
| 449 | 20231106 | 114100 | 761379085 | 4510 | 4515 | 4515 | 4510 | 38 |
| 450 | 20231106 | 114000 | 761207665 | 4510 | 4505 | 4510 | 4505 | 229 |
| 451 | 20231106 | 113900 | 760175435 | 4510 | 4500 | 4510 | 4500 | 164 |
| 452 | 20231106 | 113800 | 759436645 | 4500 | 4505 | 4505 | 4500 | 780 |
| 453 | 20231106 | 113700 | 755926140 | 4510 | 4510 | 4510 | 4510 | 66 |
| 454 | 20231106 | 113600 | 755628480 | 4510 | 4510 | 4510 | 4510 | 34 |
| 455 | 20231106 | 113500 | 755475140 | 4520 | 4520 | 4520 | 4520 | 4 |
| 456 | 20231106 | 113400 | 755457060 | 4525 | 4510 | 4525 | 4510 | 405 |
| 457 | 20231106 | 113300 | 753627865 | 4510 | 4510 | 4510 | 4490 | 2382 |
| 458 | 20231106 | 113200 | 742917330 | 4505 | 4510 | 4510 | 4505 | 533 |
| 459 | 20231106 | 113100 | 740515055 | 4510 | 4510 | 4510 | 4500 | 2244 |
| 460 | 20231106 | 113000 | 730410900 | 4510 | 4515 | 4515 | 4505 | 787 |
| 461 | 20231106 | 112900 | 726862745 | 4515 | 4520 | 4520 | 4515 | 132 |
| 462 | 20231106 | 112800 | 726266355 | 4510 | 4525 | 4525 | 4510 | 595 |
| 463 | 20231106 | 112700 | 723576305 | 4520 | 4520 | 4520 | 4520 | 313 |
| 464 | 20231106 | 112600 | 722161545 | 4520 | 4520 | 4530 | 4520 | 632 |
| 465 | 20231106 | 112500 | 719302080 | 4520 | 4520 | 4520 | 4515 | 239 |
| 466 | 20231106 | 112400 | 718221955 | 4515 | 4510 | 4515 | 4510 | 741 |
| 467 | 20231106 | 112300 | 714876405 | 4510 | 4510 | 4510 | 4510 | 161 |
| 468 | 20231106 | 112200 | 714150295 | 4505 | 4505 | 4505 | 4505 | 1277 |
| 469 | 20231106 | 112100 | 708397410 | 4510 | 4510 | 4515 | 4510 | 351 |
| 470 | 20231106 | 112000 | 706813525 | 4510 | 4510 | 4510 | 4505 | 244 |
| 471 | 20231106 | 111900 | 705713425 | 4510 | 4525 | 4525 | 4500 | 2151 |
| 472 | 20231106 | 111800 | 696013860 | 4525 | 4520 | 4525 | 4520 | 404 |
| 473 | 20231106 | 111700 | 694185910 | 4520 | 4510 | 4520 | 4510 | 480 |
| 474 | 20231106 | 111600 | 692019745 | 4515 | 4515 | 4515 | 4500 | 2367 |
| 475 | 20231106 | 111500 | 681365710 | 4515 | 4510 | 4515 | 4510 | 362 |
| 476 | 20231106 | 111400 | 679731395 | 4515 | 4505 | 4515 | 4505 | 11482 |
| 477 | 20231106 | 111300 | 628004635 | 4505 | 4515 | 4515 | 4505 | 642 |
| 478 | 20231106 | 111200 | 625110590 | 4515 | 4520 | 4520 | 4515 | 645 |
| 479 | 20231106 | 111100 | 622195340 | 4520 | 4520 | 4520 | 4520 | 819 |
| 480 | 20231106 | 111000 | 618493460 | 4515 | 4505 | 4515 | 4500 | 1196 |
| 481 | 20231106 | 110900 | 613104315 | 4500 | 4500 | 4500 | 4495 | 97 |
| 482 | 20231106 | 110800 | 612667875 | 4505 | 4500 | 4505 | 4500 | 1685 |
| 483 | 20231106 | 110700 | 605085225 | 4500 | 4520 | 4520 | 4500 | 1395 |
| 484 | 20231106 | 110600 | 598800855 | 4520 | 4520 | 4520 | 4520 | 245 |
| 485 | 20231106 | 110500 | 597693455 | 4520 | 4515 | 4520 | 4515 | 597 |
| 486 | 20231106 | 110400 | 594997600 | 4515 | 4515 | 4515 | 4515 | 113 |
| 487 | 20231106 | 110300 | 594487405 | 4505 | 4520 | 4520 | 4505 | 1179 |
| 488 | 20231106 | 110200 | 589168445 | 4520 | 4520 | 4520 | 4520 | 124 |
| 489 | 20231106 | 110100 | 588607965 | 4520 | 4520 | 4520 | 4520 | 35 |
| 490 | 20231106 | 110000 | 588449765 | 4520 | 4520 | 4525 | 4520 | 1139 |
| 491 | 20231106 | 105900 | 583298985 | 4520 | 4520 | 4520 | 4520 | 0 |
| 492 | 20231106 | 105800 | 583298985 | 4520 | 4525 | 4525 | 4520 | 1840 |
| 493 | 20231106 | 105700 | 574973615 | 4525 | 4525 | 4530 | 4520 | 736 |
| 494 | 20231106 | 105600 | 571643255 | 4525 | 4525 | 4530 | 4525 | 418 |
| 495 | 20231106 | 105500 | 569751305 | 4525 | 4530 | 4535 | 4525 | 1629 |
| 496 | 20231106 | 105400 | 562371900 | 4530 | 4535 | 4535 | 4530 | 682 |
| 497 | 20231106 | 105300 | 559281180 | 4540 | 4540 | 4540 | 4540 | 1 |
| 498 | 20231106 | 105200 | 559276640 | 4540 | 4550 | 4550 | 4540 | 5341 |
| 499 | 20231106 | 105100 | 534997105 | 4545 | 4545 | 4550 | 4545 | 59 |
| 500 | 20231106 | 105000 | 534728760 | 4545 | 4545 | 4545 | 4540 | 882 |
| 501 | 20231106 | 104900 | 530720120 | 4545 | 4535 | 4545 | 4535 | 1585 |
| 502 | 20231106 | 104800 | 523522060 | 4540 | 4540 | 4540 | 4540 | 182 |
| 503 | 20231106 | 104700 | 522695780 | 4540 | 4545 | 4545 | 4535 | 144 |
| 504 | 20231106 | 104600 | 522041425 | 4550 | 4535 | 4550 | 4535 | 2100 |
| 505 | 20231106 | 104500 | 512501455 | 4535 | 4525 | 4535 | 4525 | 1408 |
| 506 | 20231106 | 104400 | 506126575 | 4520 | 4515 | 4520 | 4515 | 1542 |
| 507 | 20231106 | 104300 | 499157235 | 4515 | 4515 | 4515 | 4515 | 42 |
| 508 | 20231106 | 104200 | 498967605 | 4515 | 4515 | 4515 | 4515 | 350 |
| 509 | 20231106 | 104100 | 497387355 | 4510 | 4510 | 4510 | 4510 | 87 |
| 510 | 20231106 | 104000 | 496994985 | 4515 | 4510 | 4515 | 4510 | 146 |
| 511 | 20231106 | 103900 | 496336500 | 4515 | 4510 | 4515 | 4510 | 524 |
| 512 | 20231106 | 103800 | 493973200 | 4505 | 4505 | 4505 | 4505 | 536 |
| 513 | 20231106 | 103700 | 491558520 | 4510 | 4515 | 4520 | 4510 | 848 |
| 514 | 20231106 | 103600 | 487733285 | 4515 | 4520 | 4520 | 4515 | 1850 |
| 515 | 20231106 | 103500 | 479371485 | 4525 | 4520 | 4525 | 4520 | 553 |
| 516 | 20231106 | 103400 | 476870500 | 4520 | 4515 | 4520 | 4515 | 636 |
| 517 | 20231106 | 103300 | 473996125 | 4515 | 4510 | 4515 | 4510 | 1289 |
| 518 | 20231106 | 103200 | 468181415 | 4505 | 4510 | 4510 | 4505 | 130 |
| 519 | 20231106 | 103100 | 467595705 | 4505 | 4500 | 4505 | 4500 | 468 |
| 520 | 20231106 | 103000 | 465488175 | 4495 | 4500 | 4500 | 4495 | 185 |
| 521 | 20231106 | 102900 | 464655955 | 4500 | 4505 | 4505 | 4500 | 131 |
| 522 | 20231106 | 102800 | 464066105 | 4505 | 4505 | 4505 | 4505 | 236 |
| 523 | 20231106 | 102700 | 463002925 | 4495 | 4505 | 4505 | 4495 | 22 |
| 524 | 20231106 | 102600 | 462903975 | 4490 | 4495 | 4500 | 4490 | 190 |
| 525 | 20231106 | 102500 | 462049680 | 4495 | 4480 | 4495 | 4480 | 356 |
| 526 | 20231106 | 102400 | 460451785 | 4480 | 4490 | 4490 | 4480 | 1105 |
| 527 | 20231106 | 102300 | 455497245 | 4490 | 4500 | 4500 | 4490 | 2380 |
| 528 | 20231106 | 102200 | 444791710 | 4500 | 4515 | 4515 | 4500 | 628 |
| 529 | 20231106 | 102100 | 441958065 | 4510 | 4515 | 4515 | 4510 | 2648 |
| 530 | 20231106 | 102000 | 430010230 | 4515 | 4510 | 4515 | 4510 | 325 |
| 531 | 20231106 | 101900 | 428544450 | 4510 | 4510 | 4510 | 4510 | 911 |
| 532 | 20231106 | 101800 | 424435840 | 4505 | 4505 | 4505 | 4500 | 843 |
| 533 | 20231106 | 101700 | 420638275 | 4505 | 4505 | 4505 | 4500 | 456 |
| 534 | 20231106 | 101600 | 418584120 | 4505 | 4500 | 4505 | 4500 | 69 |
| 535 | 20231106 | 101500 | 418273355 | 4510 | 4510 | 4510 | 4510 | 0 |
| 536 | 20231106 | 101400 | 418273355 | 4510 | 4495 | 4510 | 4495 | 4504 |
| 537 | 20231106 | 101300 | 397989565 | 4495 | 4485 | 4495 | 4480 | 759 |
| 538 | 20231106 | 101200 | 394580040 | 4480 | 4475 | 4480 | 4475 | 655 |
| 539 | 20231106 | 101100 | 391646840 | 4475 | 4475 | 4475 | 4475 | 916 |
| 540 | 20231106 | 101000 | 387547740 | 4475 | 4475 | 4475 | 4475 | 0 |
| 541 | 20231106 | 100900 | 387547740 | 4475 | 4480 | 4485 | 4475 | 252 |
| 542 | 20231106 | 100800 | 386418605 | 4475 | 4475 | 4475 | 4475 | 0 |
| 543 | 20231106 | 100700 | 386418605 | 4475 | 4480 | 4490 | 4475 | 496 |
| 544 | 20231106 | 100600 | 384198475 | 4475 | 4475 | 4475 | 4475 | 0 |
| 545 | 20231106 | 100500 | 384198475 | 4475 | 4475 | 4490 | 4475 | 722 |
| 546 | 20231106 | 100400 | 380965080 | 4480 | 4480 | 4485 | 4480 | 673 |
| 547 | 20231106 | 100300 | 377949790 | 4475 | 4490 | 4490 | 4475 | 1319 |
| 548 | 20231106 | 100200 | 372041730 | 4485 | 4485 | 4485 | 4485 | 15 |
| 549 | 20231106 | 100100 | 371974455 | 4485 | 4485 | 4485 | 4485 | 132 |
| 550 | 20231106 | 100000 | 371382435 | 4490 | 4485 | 4490 | 4480 | 437 |
| 551 | 20231106 | 095900 | 369422465 | 4490 | 4490 | 4490 | 4490 | 412 |
| 552 | 20231106 | 095800 | 367572585 | 4490 | 4490 | 4490 | 4490 | 45 |
| 553 | 20231106 | 095700 | 367370535 | 4495 | 4495 | 4495 | 4495 | 200 |
| 554 | 20231106 | 095600 | 366471535 | 4495 | 4490 | 4495 | 4490 | 293 |
| 555 | 20231106 | 095500 | 365155620 | 4490 | 4490 | 4495 | 4490 | 695 |
| 556 | 20231106 | 095400 | 362034850 | 4485 | 4485 | 4485 | 4485 | 329 |
| 557 | 20231106 | 095300 | 360559285 | 4490 | 4500 | 4500 | 4490 | 2860 |
| 558 | 20231106 | 095200 | 347712020 | 4500 | 4510 | 4510 | 4500 | 1659 |
| 559 | 20231106 | 095100 | 340244435 | 4510 | 4500 | 4510 | 4500 | 433 |
| 560 | 20231106 | 095000 | 338292345 | 4510 | 4510 | 4510 | 4505 | 921 |
| 561 | 20231106 | 094900 | 334139350 | 4510 | 4495 | 4510 | 4485 | 7845 |
| 562 | 20231106 | 094800 | 298835870 | 4490 | 4470 | 4490 | 4470 | 4322 |
| 563 | 20231106 | 094700 | 279471065 | 4465 | 4465 | 4470 | 4465 | 69 |
| 564 | 20231106 | 094600 | 279162885 | 4465 | 4470 | 4470 | 4465 | 223 |
| 565 | 20231106 | 094500 | 278166225 | 4465 | 4465 | 4465 | 4455 | 896 |
| 566 | 20231106 | 094400 | 274167470 | 4465 | 4465 | 4465 | 4455 | 702 |
| 567 | 20231106 | 094300 | 271035725 | 4470 | 4470 | 4470 | 4470 | 1642 |
| 568 | 20231106 | 094200 | 263695985 | 4475 | 4475 | 4480 | 4475 | 774 |
| 569 | 20231106 | 094100 | 260228835 | 4475 | 4480 | 4480 | 4475 | 437 |
| 570 | 20231106 | 094000 | 258273250 | 4480 | 4480 | 4480 | 4480 | 1395 |
| 571 | 20231106 | 093900 | 252023650 | 4480 | 4480 | 4480 | 4475 | 542 |
| 572 | 20231106 | 093800 | 249596490 | 4480 | 4480 | 4485 | 4480 | 1257 |
| 573 | 20231106 | 093700 | 243963940 | 4480 | 4470 | 4480 | 4470 | 1059 |
| 574 | 20231106 | 093600 | 239223220 | 4470 | 4475 | 4475 | 4470 | 296 |
| 575 | 20231106 | 093500 | 237899095 | 4475 | 4470 | 4475 | 4465 | 187 |
| 576 | 20231106 | 093400 | 237063155 | 4465 | 4470 | 4470 | 4465 | 216 |
| 577 | 20231106 | 093300 | 236097950 | 4470 | 4470 | 4470 | 4460 | 280 |
| 578 | 20231106 | 093200 | 234848350 | 4470 | 4460 | 4470 | 4460 | 3880 |
| 579 | 20231106 | 093100 | 217530765 | 4460 | 4455 | 4460 | 4455 | 457 |
| 580 | 20231106 | 093000 | 215492745 | 4455 | 4455 | 4455 | 4455 | 0 |
| 581 | 20231106 | 092900 | 215492745 | 4455 | 4460 | 4460 | 4455 | 395 |
| 582 | 20231106 | 092800 | 213731145 | 4455 | 4460 | 4460 | 4455 | 175 |
| 583 | 20231106 | 092700 | 212951420 | 4455 | 4450 | 4455 | 4450 | 254 |
| 584 | 20231106 | 092600 | 211819975 | 4440 | 4445 | 4450 | 4440 | 2035 |
| 585 | 20231106 | 092500 | 202770870 | 4445 | 4445 | 4445 | 4440 | 227 |
| 586 | 20231106 | 092400 | 201762005 | 4435 | 4445 | 4445 | 4435 | 252 |
| 587 | 20231106 | 092300 | 200643175 | 4445 | 4445 | 4445 | 4440 | 2112 |
| 588 | 20231106 | 092200 | 191255360 | 4445 | 4450 | 4450 | 4445 | 110 |
| 589 | 20231106 | 092100 | 190765910 | 4450 | 4450 | 4455 | 4450 | 323 |
| 590 | 20231106 | 092000 | 189328380 | 4450 | 4445 | 4450 | 4445 | 249 |
| 591 | 20231106 | 091900 | 188220930 | 4445 | 4430 | 4445 | 4430 | 4332 |
| 592 | 20231106 | 091800 | 169019625 | 4430 | 4435 | 4435 | 4430 | 699 |
| 593 | 20231106 | 091700 | 165921930 | 4435 | 4435 | 4435 | 4430 | 355 |
| 594 | 20231106 | 091600 | 164349235 | 4435 | 4430 | 4435 | 4430 | 540 |
| 595 | 20231106 | 091500 | 161954790 | 4430 | 4435 | 4440 | 4430 | 1203 |
| 596 | 20231106 | 091400 | 156618965 | 4435 | 4435 | 4440 | 4430 | 1587 |
| 597 | 20231106 | 091300 | 149580255 | 4435 | 4420 | 4435 | 4420 | 1387 |
| 598 | 20231106 | 091200 | 143447170 | 4415 | 4430 | 4430 | 4415 | 2099 |
| 599 | 20231106 | 091100 | 134161765 | 4430 | 4435 | 4435 | 4430 | 461 |
| 600 | 20231106 | 091000 | 132119380 | 4435 | 4435 | 4435 | 4430 | 654 |
| 601 | 20231106 | 090900 | 129221650 | 4430 | 4445 | 4445 | 4425 | 671 |
| 602 | 20231106 | 090800 | 126250120 | 4435 | 4445 | 4465 | 4435 | 616 |
| 603 | 20231106 | 090700 | 123511020 | 4445 | 4425 | 4465 | 4410 | 4304 |
| 604 | 20231106 | 090600 | 104430810 | 4425 | 4405 | 4425 | 4405 | 1877 |
| 605 | 20231106 | 090500 | 96131920 | 4400 | 4390 | 4400 | 4390 | 4547 |
| 606 | 20231106 | 090400 | 76164700 | 4390 | 4420 | 4420 | 4385 | 6618 |
| 607 | 20231106 | 090300 | 47039075 | 4420 | 4475 | 4475 | 4415 | 1434 |
| 608 | 20231106 | 090200 | 40699895 | 4485 | 4440 | 4495 | 4435 | 2825 |
| 609 | 20231106 | 090100 | 28095720 | 4435 | 4405 | 4435 | 4405 | 1211 |
| 610 | 20231106 | 090000 | 22740290 | 4405 | 4380 | 4405 | 4380 | 5188 |