28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 184600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 19865 |
| 3 | 20231109 | 184500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 4 | 20231109 | 184400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 5 | 20231109 | 184300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 6 | 20231109 | 184200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 7 | 20231109 | 184100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 8 | 20231109 | 184000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 9 | 20231109 | 183900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 10 | 20231109 | 183800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 11 | 20231109 | 183700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 12 | 20231109 | 183600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 13 | 20231109 | 183500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 14 | 20231109 | 183400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 15 | 20231109 | 183300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 16 | 20231109 | 183200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 17 | 20231109 | 183100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 18 | 20231109 | 183000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 19 | 20231109 | 182900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 20 | 20231109 | 182800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 21 | 20231109 | 182700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 22 | 20231109 | 182600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 23 | 20231109 | 182500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 24 | 20231109 | 182400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 25 | 20231109 | 182300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 26 | 20231109 | 182200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 27 | 20231109 | 182100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 28 | 20231109 | 182000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 29 | 20231109 | 181900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 30 | 20231109 | 181800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 31 | 20231109 | 181700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 32 | 20231109 | 181600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 19865 |
| 33 | 20231109 | 181500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 34 | 20231109 | 181400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 35 | 20231109 | 181300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 36 | 20231109 | 181200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 37 | 20231109 | 181100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 38 | 20231109 | 181000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 39 | 20231109 | 180900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 40 | 20231109 | 180800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 41 | 20231109 | 180700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 42 | 20231109 | 180600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 43 | 20231109 | 180500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 44 | 20231109 | 180400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 45 | 20231109 | 180300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 46 | 20231109 | 180200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 47 | 20231109 | 180100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 48 | 20231109 | 180000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 49 | 20231109 | 175900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 50 | 20231109 | 175800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 51 | 20231109 | 175700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 52 | 20231109 | 175600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 53 | 20231109 | 175500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 54 | 20231109 | 175400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 55 | 20231109 | 175300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 56 | 20231109 | 175200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 57 | 20231109 | 175100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 58 | 20231109 | 175000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 59 | 20231109 | 174900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 60 | 20231109 | 174800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 61 | 20231109 | 174700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 62 | 20231109 | 174600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 19865 |
| 63 | 20231109 | 174500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 64 | 20231109 | 174400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 65 | 20231109 | 174300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 66 | 20231109 | 174200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 67 | 20231109 | 174100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 68 | 20231109 | 174000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 69 | 20231109 | 173900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 70 | 20231109 | 173800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 71 | 20231109 | 173700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 72 | 20231109 | 173600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 73 | 20231109 | 173500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 74 | 20231109 | 173400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 75 | 20231109 | 173300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 76 | 20231109 | 173200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 77 | 20231109 | 173100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 78 | 20231109 | 173000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 79 | 20231109 | 172900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 80 | 20231109 | 172800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 81 | 20231109 | 172700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 82 | 20231109 | 172600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 83 | 20231109 | 172500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 84 | 20231109 | 172400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 85 | 20231109 | 172300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 86 | 20231109 | 172200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 87 | 20231109 | 172100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 88 | 20231109 | 172000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 89 | 20231109 | 171900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 90 | 20231109 | 171800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 91 | 20231109 | 171700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 92 | 20231109 | 171600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 19865 |
| 93 | 20231109 | 171500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 94 | 20231109 | 171400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 95 | 20231109 | 171300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 96 | 20231109 | 171200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 97 | 20231109 | 171100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 98 | 20231109 | 171000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 99 | 20231109 | 170900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 100 | 20231109 | 170800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 101 | 20231109 | 170700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 102 | 20231109 | 170600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 103 | 20231109 | 170500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 104 | 20231109 | 170400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 105 | 20231109 | 170300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 106 | 20231109 | 170200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 107 | 20231109 | 170100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 108 | 20231109 | 170000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 109 | 20231109 | 165900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 110 | 20231109 | 165800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 111 | 20231109 | 165700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 112 | 20231109 | 165600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 113 | 20231109 | 165500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 114 | 20231109 | 165400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 115 | 20231109 | 165300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 116 | 20231109 | 165200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 117 | 20231109 | 165100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 118 | 20231109 | 165000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 119 | 20231109 | 164900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 120 | 20231109 | 164800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 121 | 20231109 | 164700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 122 | 20231109 | 164600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 19865 |
| 123 | 20231109 | 164500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 124 | 20231109 | 164400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 125 | 20231109 | 164300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 126 | 20231109 | 164200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 127 | 20231109 | 164100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 128 | 20231109 | 164000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 129 | 20231109 | 163900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 130 | 20231109 | 163800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 131 | 20231109 | 163700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 132 | 20231109 | 163600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 133 | 20231109 | 163500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 134 | 20231109 | 163400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 135 | 20231109 | 163300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 136 | 20231109 | 163200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 137 | 20231109 | 163100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 138 | 20231109 | 163000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 139 | 20231109 | 162900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 140 | 20231109 | 162800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 141 | 20231109 | 162700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 142 | 20231109 | 162600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 143 | 20231109 | 162500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 144 | 20231109 | 162400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 145 | 20231109 | 162300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 146 | 20231109 | 162200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 147 | 20231109 | 162100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 148 | 20231109 | 162000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 149 | 20231109 | 161900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 150 | 20231109 | 161800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 151 | 20231109 | 161700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 152 | 20231109 | 161600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 19865 |
| 153 | 20231109 | 161500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 154 | 20231109 | 161400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 155 | 20231109 | 161300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 156 | 20231109 | 161200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 157 | 20231109 | 161100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 158 | 20231109 | 161000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 159 | 20231109 | 160900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 160 | 20231109 | 160800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 161 | 20231109 | 160700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 162 | 20231109 | 160600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 163 | 20231109 | 160500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 164 | 20231109 | 160400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 165 | 20231109 | 160300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 166 | 20231109 | 160200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 167 | 20231109 | 160100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 168 | 20231109 | 160000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 169 | 20231109 | 155900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 170 | 20231109 | 155800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 171 | 20231109 | 155700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 172 | 20231109 | 155600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 173 | 20231109 | 155500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 174 | 20231109 | 155400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 175 | 20231109 | 155300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 176 | 20231109 | 155200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 177 | 20231109 | 155100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 178 | 20231109 | 155000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 179 | 20231109 | 154900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 180 | 20231109 | 154800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 181 | 20231109 | 154700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 182 | 20231109 | 154600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 19865 |
| 183 | 20231109 | 154500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 184 | 20231109 | 154400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 185 | 20231109 | 154300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 186 | 20231109 | 154200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 187 | 20231109 | 154100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 188 | 20231109 | 154000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 189 | 20231109 | 153900 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 190 | 20231109 | 153800 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 191 | 20231109 | 153700 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 192 | 20231109 | 153600 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 193 | 20231109 | 153500 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 194 | 20231109 | 153400 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 195 | 20231109 | 153300 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 196 | 20231109 | 153200 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 197 | 20231109 | 153100 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 0 |
| 198 | 20231109 | 153000 | 1250345150 | 4635 | 4635 | 4635 | 4635 | 19865 |
| 199 | 20231109 | 152900 | 1158270875 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20231109 | 152800 | 1158270875 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20231109 | 152700 | 1158270875 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20231109 | 152600 | 1158270875 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20231109 | 152500 | 1158270875 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20231109 | 152400 | 1158270875 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20231109 | 152300 | 1158270875 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20231109 | 152200 | 1158270875 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20231109 | 152100 | 1158270875 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20231109 | 152000 | 1158270875 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20231109 | 151900 | 1158270875 | 4645 | 4650 | 4650 | 4640 | 5070 |
| 210 | 20231109 | 151800 | 1134727410 | 4645 | 4635 | 4645 | 4635 | 2866 |
| 211 | 20231109 | 151700 | 1121426290 | 4635 | 4650 | 4650 | 4635 | 1541 |
| 212 | 20231109 | 151600 | 1114267500 | 4650 | 4635 | 4650 | 4630 | 2925 |
| 213 | 20231109 | 151500 | 1100693255 | 4630 | 4645 | 4645 | 4630 | 2359 |
| 214 | 20231109 | 151400 | 1089735715 | 4645 | 4660 | 4660 | 4645 | 3702 |
| 215 | 20231109 | 151300 | 1072489260 | 4660 | 4630 | 4660 | 4615 | 9385 |
| 216 | 20231109 | 151200 | 1028926760 | 4630 | 4630 | 4630 | 4630 | 2502 |
| 217 | 20231109 | 151100 | 1017342500 | 4645 | 4635 | 4645 | 4630 | 4171 |
| 218 | 20231109 | 151000 | 998005990 | 4635 | 4630 | 4635 | 4630 | 444 |
| 219 | 20231109 | 150900 | 995950045 | 4630 | 4635 | 4640 | 4630 | 1739 |
| 220 | 20231109 | 150800 | 987897220 | 4630 | 4650 | 4650 | 4630 | 2329 |
| 221 | 20231109 | 150700 | 977106900 | 4640 | 4645 | 4650 | 4635 | 114 |
| 222 | 20231109 | 150600 | 976576935 | 4640 | 4640 | 4640 | 4630 | 1264 |
| 223 | 20231109 | 150500 | 970712475 | 4640 | 4635 | 4640 | 4620 | 4406 |
| 224 | 20231109 | 150400 | 950334360 | 4640 | 4640 | 4650 | 4625 | 5346 |
| 225 | 20231109 | 150300 | 925578840 | 4650 | 4655 | 4655 | 4640 | 3026 |
| 226 | 20231109 | 150200 | 911537815 | 4655 | 4630 | 4655 | 4630 | 1041 |
| 227 | 20231109 | 150100 | 906705385 | 4630 | 4650 | 4650 | 4630 | 141 |
| 228 | 20231109 | 150000 | 906050095 | 4650 | 4620 | 4650 | 4620 | 1781 |
| 229 | 20231109 | 145900 | 897788860 | 4625 | 4650 | 4660 | 4615 | 9901 |
| 230 | 20231109 | 145800 | 851896000 | 4645 | 4605 | 4665 | 4595 | 11957 |
| 231 | 20231109 | 145700 | 796507820 | 4595 | 4590 | 4605 | 4590 | 8028 |
| 232 | 20231109 | 145600 | 759603345 | 4595 | 4590 | 4600 | 4590 | 1096 |
| 233 | 20231109 | 145500 | 754562255 | 4585 | 4595 | 4595 | 4585 | 195 |
| 234 | 20231109 | 145400 | 753668090 | 4595 | 4590 | 4595 | 4590 | 1020 |
| 235 | 20231109 | 145300 | 748981495 | 4590 | 4590 | 4590 | 4590 | 4 |
| 236 | 20231109 | 145200 | 748963135 | 4590 | 4590 | 4590 | 4590 | 978 |
| 237 | 20231109 | 145100 | 744474115 | 4590 | 4590 | 4590 | 4590 | 369 |
| 238 | 20231109 | 145000 | 742780405 | 4600 | 4600 | 4600 | 4600 | 95 |
| 239 | 20231109 | 144900 | 742343405 | 4600 | 4600 | 4600 | 4600 | 0 |
| 240 | 20231109 | 144800 | 742343405 | 4600 | 4600 | 4600 | 4590 | 425 |
| 241 | 20231109 | 144700 | 740392615 | 4600 | 4600 | 4600 | 4600 | 0 |
| 242 | 20231109 | 144600 | 740392615 | 4600 | 4595 | 4600 | 4595 | 6 |
| 243 | 20231109 | 144500 | 740365020 | 4595 | 4590 | 4600 | 4590 | 411 |
| 244 | 20231109 | 144400 | 738478515 | 4590 | 4595 | 4595 | 4590 | 1253 |
| 245 | 20231109 | 144300 | 732720985 | 4600 | 4600 | 4600 | 4595 | 5 |
| 246 | 20231109 | 144200 | 732697995 | 4595 | 4600 | 4600 | 4595 | 83 |
| 247 | 20231109 | 144100 | 732316550 | 4600 | 4590 | 4600 | 4590 | 52 |
| 248 | 20231109 | 144000 | 732077785 | 4595 | 4595 | 4595 | 4595 | 25 |
| 249 | 20231109 | 143900 | 731962910 | 4595 | 4585 | 4595 | 4585 | 64 |
| 250 | 20231109 | 143800 | 731669460 | 4590 | 4590 | 4590 | 4590 | 67 |
| 251 | 20231109 | 143700 | 731361930 | 4595 | 4595 | 4595 | 4595 | 0 |
| 252 | 20231109 | 143600 | 731361930 | 4595 | 4590 | 4595 | 4590 | 77 |
| 253 | 20231109 | 143500 | 731008495 | 4595 | 4590 | 4595 | 4590 | 75 |
| 254 | 20231109 | 143400 | 730664205 | 4595 | 4595 | 4595 | 4595 | 0 |
| 255 | 20231109 | 143300 | 730664205 | 4595 | 4590 | 4595 | 4590 | 67 |
| 256 | 20231109 | 143200 | 730356670 | 4595 | 4590 | 4595 | 4590 | 355 |
| 257 | 20231109 | 143100 | 728726715 | 4595 | 4595 | 4595 | 4595 | 2 |
| 258 | 20231109 | 143000 | 728717525 | 4595 | 4590 | 4595 | 4590 | 88 |
| 259 | 20231109 | 142900 | 728313600 | 4595 | 4595 | 4595 | 4595 | 5 |
| 260 | 20231109 | 142800 | 728290625 | 4595 | 4595 | 4595 | 4595 | 0 |
| 261 | 20231109 | 142700 | 728290625 | 4595 | 4590 | 4595 | 4590 | 21 |
| 262 | 20231109 | 142600 | 728194230 | 4590 | 4590 | 4590 | 4590 | 9 |
| 263 | 20231109 | 142500 | 728152920 | 4590 | 4590 | 4590 | 4590 | 105 |
| 264 | 20231109 | 142400 | 727670970 | 4590 | 4590 | 4590 | 4585 | 102 |
| 265 | 20231109 | 142300 | 727202795 | 4590 | 4590 | 4590 | 4590 | 6 |
| 266 | 20231109 | 142200 | 727175255 | 4590 | 4590 | 4590 | 4585 | 1289 |
| 267 | 20231109 | 142100 | 721264850 | 4590 | 4595 | 4595 | 4590 | 15 |
| 268 | 20231109 | 142000 | 721195930 | 4595 | 4590 | 4595 | 4590 | 4 |
| 269 | 20231109 | 141900 | 721177555 | 4595 | 4595 | 4605 | 4590 | 77 |
| 270 | 20231109 | 141800 | 720823990 | 4605 | 4600 | 4605 | 4600 | 3 |
| 271 | 20231109 | 141700 | 720810185 | 4600 | 4600 | 4600 | 4600 | 72 |
| 272 | 20231109 | 141600 | 720478985 | 4600 | 4600 | 4600 | 4600 | 1039 |
| 273 | 20231109 | 141500 | 715699585 | 4600 | 4600 | 4600 | 4600 | 12 |
| 274 | 20231109 | 141400 | 715644385 | 4600 | 4600 | 4600 | 4600 | 100 |
| 275 | 20231109 | 141300 | 715184385 | 4600 | 4600 | 4600 | 4600 | 0 |
| 276 | 20231109 | 141200 | 715184385 | 4600 | 4600 | 4600 | 4600 | 0 |
| 277 | 20231109 | 141100 | 715184385 | 4600 | 4600 | 4600 | 4600 | 0 |
| 278 | 20231109 | 141000 | 715184385 | 4600 | 4600 | 4600 | 4600 | 0 |
| 279 | 20231109 | 140900 | 715184385 | 4600 | 4590 | 4600 | 4590 | 567 |
| 280 | 20231109 | 140800 | 712580825 | 4590 | 4580 | 4590 | 4580 | 426 |
| 281 | 20231109 | 140700 | 710628485 | 4590 | 4585 | 4590 | 4585 | 12 |
| 282 | 20231109 | 140600 | 710573460 | 4585 | 4580 | 4585 | 4580 | 7 |
| 283 | 20231109 | 140500 | 710541395 | 4585 | 4585 | 4585 | 4585 | 1 |
| 284 | 20231109 | 140400 | 710536810 | 4590 | 4590 | 4590 | 4590 | 0 |
| 285 | 20231109 | 140300 | 710536810 | 4590 | 4590 | 4590 | 4590 | 25 |
| 286 | 20231109 | 140200 | 710422060 | 4590 | 4590 | 4590 | 4590 | 0 |
| 287 | 20231109 | 140100 | 710422060 | 4590 | 4585 | 4590 | 4585 | 5 |
| 288 | 20231109 | 140000 | 710399130 | 4590 | 4585 | 4590 | 4580 | 42 |
| 289 | 20231109 | 135900 | 710206755 | 4590 | 4585 | 4590 | 4585 | 1954 |
| 290 | 20231109 | 135800 | 701247655 | 4585 | 4590 | 4590 | 4585 | 20 |
| 291 | 20231109 | 135700 | 701155945 | 4590 | 4590 | 4590 | 4590 | 18 |
| 292 | 20231109 | 135600 | 701073325 | 4595 | 4590 | 4595 | 4590 | 219 |
| 293 | 20231109 | 135500 | 700068110 | 4590 | 4585 | 4595 | 4585 | 130 |
| 294 | 20231109 | 135400 | 699471450 | 4595 | 4590 | 4595 | 4585 | 291 |
| 295 | 20231109 | 135300 | 698136825 | 4600 | 4595 | 4600 | 4595 | 843 |
| 296 | 20231109 | 135200 | 694262315 | 4595 | 4600 | 4600 | 4595 | 462 |
| 297 | 20231109 | 135100 | 692139420 | 4590 | 4590 | 4590 | 4590 | 1 |
| 298 | 20231109 | 135000 | 692134830 | 4590 | 4600 | 4600 | 4590 | 600 |
| 299 | 20231109 | 134900 | 689379830 | 4600 | 4600 | 4600 | 4600 | 0 |
| 300 | 20231109 | 134800 | 689379830 | 4600 | 4600 | 4600 | 4600 | 1 |
| 301 | 20231109 | 134700 | 689375230 | 4590 | 4590 | 4590 | 4590 | 0 |
| 302 | 20231109 | 134600 | 689375230 | 4590 | 4590 | 4590 | 4590 | 0 |
| 303 | 20231109 | 134500 | 689375230 | 4590 | 4590 | 4590 | 4590 | 500 |
| 304 | 20231109 | 134400 | 687080230 | 4590 | 4590 | 4590 | 4590 | 0 |
| 305 | 20231109 | 134300 | 687080230 | 4590 | 4600 | 4600 | 4590 | 791 |
| 306 | 20231109 | 134200 | 683449520 | 4600 | 4600 | 4600 | 4600 | 20 |
| 307 | 20231109 | 134100 | 683357520 | 4600 | 4600 | 4600 | 4600 | 2 |
| 308 | 20231109 | 134000 | 683348320 | 4590 | 4590 | 4590 | 4590 | 77 |
| 309 | 20231109 | 133900 | 682994890 | 4590 | 4590 | 4590 | 4590 | 333 |
| 310 | 20231109 | 133800 | 681466420 | 4590 | 4590 | 4590 | 4590 | 0 |
| 311 | 20231109 | 133700 | 681466420 | 4590 | 4590 | 4590 | 4590 | 200 |
| 312 | 20231109 | 133600 | 680548420 | 4590 | 4590 | 4590 | 4590 | 40 |
| 313 | 20231109 | 133500 | 680364820 | 4595 | 4595 | 4595 | 4595 | 16 |
| 314 | 20231109 | 133400 | 680291300 | 4595 | 4595 | 4595 | 4595 | 0 |
| 315 | 20231109 | 133300 | 680291300 | 4595 | 4595 | 4595 | 4595 | 0 |
| 316 | 20231109 | 133200 | 680291300 | 4595 | 4600 | 4600 | 4595 | 22 |
| 317 | 20231109 | 133100 | 680190165 | 4590 | 4590 | 4590 | 4590 | 0 |
| 318 | 20231109 | 133000 | 680190165 | 4590 | 4590 | 4590 | 4590 | 300 |
| 319 | 20231109 | 132900 | 678813165 | 4590 | 4590 | 4590 | 4590 | 20 |
| 320 | 20231109 | 132800 | 678721365 | 4590 | 4590 | 4590 | 4590 | 36 |
| 321 | 20231109 | 132700 | 678556125 | 4590 | 4595 | 4595 | 4590 | 754 |
| 322 | 20231109 | 132600 | 675094845 | 4595 | 4595 | 4595 | 4595 | 223 |
| 323 | 20231109 | 132500 | 674070160 | 4595 | 4595 | 4595 | 4595 | 1 |
| 324 | 20231109 | 132400 | 674065565 | 4595 | 4595 | 4595 | 4595 | 0 |
| 325 | 20231109 | 132300 | 674065565 | 4595 | 4595 | 4595 | 4595 | 0 |
| 326 | 20231109 | 132200 | 674065565 | 4595 | 4595 | 4595 | 4595 | 34 |
| 327 | 20231109 | 132100 | 673909335 | 4595 | 4595 | 4595 | 4595 | 0 |
| 328 | 20231109 | 132000 | 673909335 | 4595 | 4595 | 4595 | 4595 | 0 |
| 329 | 20231109 | 131900 | 673909335 | 4595 | 4595 | 4595 | 4595 | 1 |
| 330 | 20231109 | 131800 | 673904740 | 4600 | 4600 | 4600 | 4600 | 0 |
| 331 | 20231109 | 131700 | 673904740 | 4600 | 4600 | 4600 | 4600 | 11 |
| 332 | 20231109 | 131600 | 673854140 | 4600 | 4600 | 4600 | 4600 | 1 |
| 333 | 20231109 | 131500 | 673849540 | 4585 | 4585 | 4585 | 4585 | 0 |
| 334 | 20231109 | 131400 | 673849540 | 4585 | 4585 | 4585 | 4585 | 640 |
| 335 | 20231109 | 131300 | 670915140 | 4585 | 4585 | 4585 | 4585 | 115 |
| 336 | 20231109 | 131200 | 670387865 | 4585 | 4585 | 4585 | 4585 | 145 |
| 337 | 20231109 | 131100 | 669723040 | 4585 | 4585 | 4585 | 4585 | 0 |
| 338 | 20231109 | 131000 | 669723040 | 4585 | 4590 | 4590 | 4585 | 358 |
| 339 | 20231109 | 130900 | 668081605 | 4585 | 4585 | 4585 | 4585 | 0 |
| 340 | 20231109 | 130800 | 668081605 | 4585 | 4585 | 4585 | 4585 | 0 |
| 341 | 20231109 | 130700 | 668081605 | 4585 | 4585 | 4585 | 4585 | 0 |
| 342 | 20231109 | 130600 | 668081605 | 4585 | 4585 | 4585 | 4585 | 0 |
| 343 | 20231109 | 130500 | 668081605 | 4585 | 4585 | 4585 | 4585 | 0 |
| 344 | 20231109 | 130400 | 668081605 | 4585 | 4585 | 4585 | 4585 | 0 |
| 345 | 20231109 | 130300 | 668081605 | 4585 | 4585 | 4585 | 4585 | 0 |
| 346 | 20231109 | 130200 | 668081605 | 4585 | 4585 | 4585 | 4585 | 665 |
| 347 | 20231109 | 130100 | 665032580 | 4585 | 4585 | 4585 | 4585 | 246 |
| 348 | 20231109 | 130000 | 663904670 | 4585 | 4585 | 4585 | 4585 | 0 |
| 349 | 20231109 | 125900 | 663904670 | 4585 | 4585 | 4585 | 4585 | 3 |
| 350 | 20231109 | 125800 | 663890915 | 4585 | 4585 | 4585 | 4585 | 103 |
| 351 | 20231109 | 125700 | 663418660 | 4585 | 4585 | 4585 | 4585 | 501 |
| 352 | 20231109 | 125600 | 661121575 | 4585 | 4585 | 4585 | 4585 | 118 |
| 353 | 20231109 | 125500 | 660580545 | 4585 | 4585 | 4585 | 4585 | 0 |
| 354 | 20231109 | 125400 | 660580545 | 4585 | 4585 | 4585 | 4585 | 58 |
| 355 | 20231109 | 125300 | 660314615 | 4590 | 4590 | 4590 | 4590 | 0 |
| 356 | 20231109 | 125200 | 660314615 | 4590 | 4590 | 4590 | 4590 | 0 |
| 357 | 20231109 | 125100 | 660314615 | 4590 | 4595 | 4600 | 4585 | 115 |
| 358 | 20231109 | 125000 | 659785805 | 4580 | 4580 | 4580 | 4580 | 0 |
| 359 | 20231109 | 124900 | 659785805 | 4580 | 4580 | 4595 | 4580 | 3320 |
| 360 | 20231109 | 124800 | 644578480 | 4585 | 4585 | 4585 | 4585 | 1049 |
| 361 | 20231109 | 124700 | 639768815 | 4585 | 4585 | 4585 | 4585 | 360 |
| 362 | 20231109 | 124600 | 638118215 | 4585 | 4590 | 4590 | 4585 | 350 |
| 363 | 20231109 | 124500 | 636513415 | 4585 | 4585 | 4595 | 4580 | 276 |
| 364 | 20231109 | 124400 | 635248000 | 4585 | 4590 | 4590 | 4585 | 157 |
| 365 | 20231109 | 124300 | 634528140 | 4585 | 4585 | 4585 | 4585 | 144 |
| 366 | 20231109 | 124200 | 633867900 | 4585 | 4585 | 4585 | 4585 | 2126 |
| 367 | 20231109 | 124100 | 624120190 | 4585 | 4590 | 4595 | 4585 | 458 |
| 368 | 20231109 | 124000 | 622020180 | 4595 | 4595 | 4595 | 4590 | 123 |
| 369 | 20231109 | 123900 | 621455565 | 4595 | 4590 | 4595 | 4590 | 119 |
| 370 | 20231109 | 123800 | 620909310 | 4590 | 4595 | 4595 | 4590 | 51 |
| 371 | 20231109 | 123700 | 620675120 | 4595 | 4595 | 4595 | 4595 | 10 |
| 372 | 20231109 | 123600 | 620629170 | 4595 | 4595 | 4595 | 4595 | 4 |
| 373 | 20231109 | 123500 | 620610790 | 4585 | 4595 | 4595 | 4585 | 20 |
| 374 | 20231109 | 123400 | 620519035 | 4590 | 4590 | 4590 | 4590 | 227 |
| 375 | 20231109 | 123300 | 619477105 | 4590 | 4585 | 4590 | 4585 | 4 |
| 376 | 20231109 | 123200 | 619458750 | 4585 | 4585 | 4585 | 4585 | 0 |
| 377 | 20231109 | 123100 | 619458750 | 4585 | 4590 | 4590 | 4585 | 225 |
| 378 | 20231109 | 123000 | 618426460 | 4595 | 4595 | 4595 | 4595 | 10 |
| 379 | 20231109 | 122900 | 618380510 | 4595 | 4595 | 4595 | 4595 | 6 |
| 380 | 20231109 | 122800 | 618352940 | 4595 | 4595 | 4595 | 4595 | 1 |
| 381 | 20231109 | 122700 | 618348345 | 4610 | 4595 | 4610 | 4595 | 1003 |
| 382 | 20231109 | 122600 | 613727825 | 4595 | 4600 | 4600 | 4590 | 22 |
| 383 | 20231109 | 122500 | 613626730 | 4600 | 4605 | 4605 | 4600 | 141 |
| 384 | 20231109 | 122400 | 612977630 | 4600 | 4600 | 4600 | 4600 | 1020 |
| 385 | 20231109 | 122300 | 608285630 | 4600 | 4600 | 4600 | 4600 | 25 |
| 386 | 20231109 | 122200 | 608170630 | 4600 | 4600 | 4600 | 4600 | 15 |
| 387 | 20231109 | 122100 | 608101630 | 4600 | 4600 | 4600 | 4600 | 6 |
| 388 | 20231109 | 122000 | 608074030 | 4600 | 4600 | 4600 | 4600 | 12 |
| 389 | 20231109 | 121900 | 608018830 | 4600 | 4600 | 4600 | 4600 | 0 |
| 390 | 20231109 | 121800 | 608018830 | 4600 | 4605 | 4605 | 4600 | 2 |
| 391 | 20231109 | 121700 | 608009625 | 4585 | 4585 | 4585 | 4585 | 0 |
| 392 | 20231109 | 121600 | 608009625 | 4585 | 4585 | 4585 | 4585 | 2000 |
| 393 | 20231109 | 121500 | 598839625 | 4585 | 4585 | 4585 | 4585 | 4 |
| 394 | 20231109 | 121400 | 598821285 | 4585 | 4585 | 4585 | 4585 | 0 |
| 395 | 20231109 | 121300 | 598821285 | 4585 | 4585 | 4585 | 4585 | 0 |
| 396 | 20231109 | 121200 | 598821285 | 4585 | 4590 | 4590 | 4585 | 896 |
| 397 | 20231109 | 121100 | 594712730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 398 | 20231109 | 121000 | 594712730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 399 | 20231109 | 120900 | 594712730 | 4585 | 4585 | 4585 | 4585 | 0 |
| 400 | 20231109 | 120800 | 594712730 | 4585 | 4585 | 4590 | 4585 | 876 |
| 401 | 20231109 | 120700 | 590693790 | 4585 | 4595 | 4595 | 4585 | 1131 |
| 402 | 20231109 | 120600 | 585505960 | 4595 | 4595 | 4595 | 4595 | 0 |
| 403 | 20231109 | 120500 | 585505960 | 4595 | 4595 | 4595 | 4595 | 0 |
| 404 | 20231109 | 120400 | 585505960 | 4595 | 4595 | 4595 | 4595 | 2 |
| 405 | 20231109 | 120300 | 585496770 | 4595 | 4595 | 4595 | 4595 | 2 |
| 406 | 20231109 | 120200 | 585487580 | 4590 | 4590 | 4590 | 4590 | 0 |
| 407 | 20231109 | 120100 | 585487580 | 4590 | 4605 | 4605 | 4590 | 1000 |
| 408 | 20231109 | 120000 | 580894170 | 4605 | 4605 | 4605 | 4605 | 0 |
| 409 | 20231109 | 115900 | 580894170 | 4605 | 4605 | 4605 | 4605 | 70 |
| 410 | 20231109 | 115800 | 580571820 | 4605 | 4605 | 4605 | 4605 | 34 |
| 411 | 20231109 | 115700 | 580415250 | 4605 | 4605 | 4605 | 4605 | 1 |
| 412 | 20231109 | 115600 | 580410645 | 4605 | 4605 | 4605 | 4605 | 0 |
| 413 | 20231109 | 115500 | 580410645 | 4605 | 4605 | 4605 | 4605 | 2 |
| 414 | 20231109 | 115400 | 580401435 | 4605 | 4605 | 4605 | 4605 | 11 |
| 415 | 20231109 | 115300 | 580350780 | 4605 | 4605 | 4605 | 4605 | 0 |
| 416 | 20231109 | 115200 | 580350780 | 4605 | 4605 | 4605 | 4605 | 7 |
| 417 | 20231109 | 115100 | 580318545 | 4605 | 4605 | 4605 | 4605 | 2 |
| 418 | 20231109 | 115000 | 580309335 | 4605 | 4605 | 4605 | 4605 | 491 |
| 419 | 20231109 | 114900 | 578048280 | 4605 | 4600 | 4615 | 4600 | 2834 |
| 420 | 20231109 | 114800 | 564996915 | 4590 | 4590 | 4590 | 4590 | 0 |
| 421 | 20231109 | 114700 | 564996915 | 4590 | 4590 | 4590 | 4590 | 0 |
| 422 | 20231109 | 114600 | 564996915 | 4590 | 4590 | 4590 | 4590 | 0 |
| 423 | 20231109 | 114500 | 564996915 | 4590 | 4590 | 4590 | 4590 | 1 |
| 424 | 20231109 | 114400 | 564992325 | 4600 | 4590 | 4600 | 4590 | 161 |
| 425 | 20231109 | 114300 | 564253225 | 4600 | 4600 | 4600 | 4600 | 20 |
| 426 | 20231109 | 114200 | 564161225 | 4590 | 4600 | 4600 | 4590 | 41 |
| 427 | 20231109 | 114100 | 563972635 | 4600 | 4600 | 4600 | 4600 | 0 |
| 428 | 20231109 | 114000 | 563972635 | 4600 | 4600 | 4600 | 4600 | 1 |
| 429 | 20231109 | 113900 | 563968035 | 4600 | 4600 | 4600 | 4600 | 1 |
| 430 | 20231109 | 113800 | 563963435 | 4600 | 4600 | 4600 | 4600 | 111 |
| 431 | 20231109 | 113700 | 563452835 | 4600 | 4580 | 4600 | 4580 | 90 |
| 432 | 20231109 | 113600 | 563039005 | 4580 | 4585 | 4585 | 4580 | 1000 |
| 433 | 20231109 | 113500 | 558458930 | 4580 | 4580 | 4580 | 4580 | 0 |
| 434 | 20231109 | 113400 | 558458930 | 4580 | 4585 | 4585 | 4580 | 224 |
| 435 | 20231109 | 113300 | 557432630 | 4585 | 4590 | 4600 | 4585 | 452 |
| 436 | 20231109 | 113200 | 555355855 | 4585 | 4580 | 4585 | 4580 | 1468 |
| 437 | 20231109 | 113100 | 548630300 | 4585 | 4580 | 4585 | 4580 | 187 |
| 438 | 20231109 | 113000 | 547773315 | 4580 | 4585 | 4585 | 4580 | 34 |
| 439 | 20231109 | 112900 | 547617430 | 4585 | 4590 | 4590 | 4585 | 1474 |
| 440 | 20231109 | 112800 | 540858540 | 4590 | 4590 | 4590 | 4590 | 200 |
| 441 | 20231109 | 112700 | 539940540 | 4590 | 4590 | 4590 | 4590 | 2 |
| 442 | 20231109 | 112600 | 539931360 | 4590 | 4600 | 4600 | 4590 | 1491 |
| 443 | 20231109 | 112500 | 533086005 | 4605 | 4605 | 4605 | 4605 | 0 |
| 444 | 20231109 | 112400 | 533086005 | 4605 | 4605 | 4605 | 4605 | 1 |
| 445 | 20231109 | 112300 | 533081400 | 4600 | 4600 | 4600 | 4600 | 12 |
| 446 | 20231109 | 112200 | 533026200 | 4600 | 4600 | 4600 | 4600 | 176 |
| 447 | 20231109 | 112100 | 532216600 | 4595 | 4600 | 4600 | 4595 | 47 |
| 448 | 20231109 | 112000 | 532000405 | 4600 | 4595 | 4600 | 4595 | 537 |
| 449 | 20231109 | 111900 | 529530390 | 4595 | 4595 | 4595 | 4595 | 446 |
| 450 | 20231109 | 111800 | 527481020 | 4595 | 4600 | 4600 | 4595 | 970 |
| 451 | 20231109 | 111700 | 523023820 | 4600 | 4600 | 4600 | 4600 | 79 |
| 452 | 20231109 | 111600 | 522660420 | 4600 | 4600 | 4600 | 4595 | 62 |
| 453 | 20231109 | 111500 | 522375225 | 4600 | 4600 | 4600 | 4600 | 30 |
| 454 | 20231109 | 111400 | 522237225 | 4600 | 4600 | 4600 | 4600 | 4190 |
| 455 | 20231109 | 111300 | 502963225 | 4605 | 4605 | 4605 | 4605 | 370 |
| 456 | 20231109 | 111200 | 501259375 | 4605 | 4605 | 4605 | 4605 | 0 |
| 457 | 20231109 | 111100 | 501259375 | 4605 | 4605 | 4605 | 4605 | 189 |
| 458 | 20231109 | 111000 | 500389030 | 4605 | 4605 | 4605 | 4605 | 0 |
| 459 | 20231109 | 110900 | 500389030 | 4605 | 4605 | 4605 | 4605 | 0 |
| 460 | 20231109 | 110800 | 500389030 | 4605 | 4605 | 4605 | 4605 | 81 |
| 461 | 20231109 | 110700 | 500016025 | 4605 | 4605 | 4605 | 4605 | 0 |
| 462 | 20231109 | 110600 | 500016025 | 4605 | 4605 | 4605 | 4605 | 244 |
| 463 | 20231109 | 110500 | 498892405 | 4605 | 4605 | 4605 | 4600 | 2135 |
| 464 | 20231109 | 110400 | 489070060 | 4605 | 4605 | 4605 | 4600 | 239 |
| 465 | 20231109 | 110300 | 487969470 | 4605 | 4605 | 4605 | 4605 | 362 |
| 466 | 20231109 | 110200 | 486302460 | 4605 | 4605 | 4605 | 4605 | 100 |
| 467 | 20231109 | 110100 | 485841960 | 4605 | 4610 | 4610 | 4605 | 5 |
| 468 | 20231109 | 110000 | 485818915 | 4605 | 4610 | 4610 | 4605 | 40 |
| 469 | 20231109 | 105900 | 485634525 | 4615 | 4610 | 4615 | 4600 | 117 |
| 470 | 20231109 | 105800 | 485095400 | 4610 | 4610 | 4610 | 4610 | 0 |
| 471 | 20231109 | 105700 | 485095400 | 4610 | 4605 | 4610 | 4605 | 16 |
| 472 | 20231109 | 105600 | 485021715 | 4600 | 4600 | 4600 | 4600 | 45 |
| 473 | 20231109 | 105500 | 484814715 | 4600 | 4610 | 4610 | 4600 | 464 |
| 474 | 20231109 | 105400 | 482679620 | 4615 | 4615 | 4615 | 4615 | 88 |
| 475 | 20231109 | 105300 | 482273500 | 4605 | 4605 | 4605 | 4605 | 1 |
| 476 | 20231109 | 105200 | 482268895 | 4605 | 4605 | 4605 | 4605 | 292 |
| 477 | 20231109 | 105100 | 480924235 | 4600 | 4610 | 4610 | 4600 | 253 |
| 478 | 20231109 | 105000 | 479759320 | 4615 | 4615 | 4615 | 4615 | 0 |
| 479 | 20231109 | 104900 | 479759320 | 4615 | 4615 | 4615 | 4615 | 168 |
| 480 | 20231109 | 104800 | 478984000 | 4610 | 4610 | 4610 | 4610 | 11 |
| 481 | 20231109 | 104700 | 478933290 | 4610 | 4610 | 4610 | 4610 | 1 |
| 482 | 20231109 | 104600 | 478928680 | 4610 | 4610 | 4610 | 4610 | 88 |
| 483 | 20231109 | 104500 | 478523000 | 4610 | 4610 | 4610 | 4610 | 164 |
| 484 | 20231109 | 104400 | 477766960 | 4615 | 4620 | 4620 | 4615 | 240 |
| 485 | 20231109 | 104300 | 476659315 | 4620 | 4615 | 4620 | 4615 | 1058 |
| 486 | 20231109 | 104200 | 471775095 | 4615 | 4615 | 4615 | 4615 | 23 |
| 487 | 20231109 | 104100 | 471668950 | 4600 | 4600 | 4610 | 4595 | 3087 |
| 488 | 20231109 | 104000 | 457447595 | 4600 | 4600 | 4600 | 4600 | 1986 |
| 489 | 20231109 | 103900 | 448311995 | 4605 | 4605 | 4605 | 4600 | 338 |
| 490 | 20231109 | 103800 | 446756005 | 4605 | 4605 | 4610 | 4605 | 145 |
| 491 | 20231109 | 103700 | 446087840 | 4605 | 4610 | 4610 | 4605 | 173 |
| 492 | 20231109 | 103600 | 445290560 | 4610 | 4610 | 4610 | 4610 | 1 |
| 493 | 20231109 | 103500 | 445285950 | 4610 | 4610 | 4610 | 4610 | 114 |
| 494 | 20231109 | 103400 | 444760410 | 4610 | 4610 | 4610 | 4610 | 1 |
| 495 | 20231109 | 103300 | 444755800 | 4605 | 4610 | 4610 | 4605 | 96 |
| 496 | 20231109 | 103200 | 444313270 | 4605 | 4605 | 4605 | 4605 | 92 |
| 497 | 20231109 | 103100 | 443889610 | 4605 | 4610 | 4610 | 4605 | 2 |
| 498 | 20231109 | 103000 | 443880395 | 4620 | 4620 | 4620 | 4620 | 0 |
| 499 | 20231109 | 102900 | 443880395 | 4620 | 4610 | 4620 | 4610 | 284 |
| 500 | 20231109 | 102800 | 442571095 | 4610 | 4610 | 4610 | 4610 | 50 |
| 501 | 20231109 | 102700 | 442340595 | 4610 | 4600 | 4610 | 4600 | 74 |
| 502 | 20231109 | 102600 | 442000185 | 4595 | 4600 | 4600 | 4595 | 3 |
| 503 | 20231109 | 102500 | 441986390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 504 | 20231109 | 102400 | 441986390 | 4595 | 4595 | 4595 | 4595 | 145 |
| 505 | 20231109 | 102300 | 441320115 | 4595 | 4595 | 4595 | 4595 | 22 |
| 506 | 20231109 | 102200 | 441219025 | 4595 | 4580 | 4595 | 4580 | 303 |
| 507 | 20231109 | 102100 | 439829740 | 4590 | 4580 | 4590 | 4580 | 55 |
| 508 | 20231109 | 102000 | 439577430 | 4580 | 4580 | 4580 | 4580 | 451 |
| 509 | 20231109 | 101900 | 437511850 | 4590 | 4590 | 4595 | 4590 | 140 |
| 510 | 20231109 | 101800 | 436868780 | 4595 | 4580 | 4595 | 4580 | 52 |
| 511 | 20231109 | 101700 | 436630305 | 4580 | 4580 | 4580 | 4580 | 438 |
| 512 | 20231109 | 101600 | 434624265 | 4595 | 4595 | 4595 | 4595 | 2 |
| 513 | 20231109 | 101500 | 434615075 | 4585 | 4585 | 4585 | 4585 | 53 |
| 514 | 20231109 | 101400 | 434372070 | 4595 | 4595 | 4595 | 4590 | 143 |
| 515 | 20231109 | 101300 | 433714995 | 4580 | 4590 | 4590 | 4580 | 1568 |
| 516 | 20231109 | 101200 | 426522195 | 4590 | 4595 | 4595 | 4580 | 841 |
| 517 | 20231109 | 101100 | 422668755 | 4595 | 4595 | 4595 | 4595 | 2 |
| 518 | 20231109 | 101000 | 422659565 | 4580 | 4590 | 4590 | 4580 | 336 |
| 519 | 20231109 | 100900 | 421120085 | 4585 | 4595 | 4595 | 4585 | 389 |
| 520 | 20231109 | 100800 | 419335730 | 4600 | 4620 | 4620 | 4600 | 219 |
| 521 | 20231109 | 100700 | 418324750 | 4620 | 4620 | 4620 | 4605 | 86 |
| 522 | 20231109 | 100600 | 417928575 | 4600 | 4600 | 4600 | 4600 | 1 |
| 523 | 20231109 | 100500 | 417923975 | 4620 | 4625 | 4625 | 4590 | 14 |
| 524 | 20231109 | 100400 | 417859340 | 4610 | 4610 | 4610 | 4590 | 16 |
| 525 | 20231109 | 100300 | 417785760 | 4610 | 4580 | 4665 | 4580 | 3319 |
| 526 | 20231109 | 100200 | 402418825 | 4555 | 4560 | 4560 | 4555 | 719 |
| 527 | 20231109 | 100100 | 399143485 | 4580 | 4555 | 4580 | 4555 | 816 |
| 528 | 20231109 | 100000 | 395426030 | 4555 | 4580 | 4580 | 4555 | 2087 |
| 529 | 20231109 | 095900 | 385915950 | 4585 | 4570 | 4585 | 4530 | 12740 |
| 530 | 20231109 | 095800 | 327946240 | 4575 | 4585 | 4585 | 4575 | 1654 |
| 531 | 20231109 | 095700 | 320376575 | 4585 | 4590 | 4610 | 4585 | 2289 |
| 532 | 20231109 | 095600 | 309876685 | 4610 | 4610 | 4610 | 4590 | 7683 |
| 533 | 20231109 | 095500 | 274514080 | 4615 | 4615 | 4620 | 4615 | 313 |
| 534 | 20231109 | 095400 | 273069490 | 4615 | 4620 | 4620 | 4615 | 1932 |
| 535 | 20231109 | 095300 | 264149830 | 4620 | 4620 | 4620 | 4620 | 0 |
| 536 | 20231109 | 095200 | 264149830 | 4620 | 4620 | 4630 | 4620 | 2636 |
| 537 | 20231109 | 095100 | 251970190 | 4620 | 4625 | 4625 | 4620 | 690 |
| 538 | 20231109 | 095000 | 248779795 | 4625 | 4630 | 4630 | 4625 | 202 |
| 539 | 20231109 | 094900 | 247845510 | 4630 | 4645 | 4645 | 4625 | 1072 |
| 540 | 20231109 | 094800 | 242879715 | 4645 | 4630 | 4645 | 4625 | 567 |
| 541 | 20231109 | 094700 | 240247930 | 4625 | 4625 | 4630 | 4625 | 1249 |
| 542 | 20231109 | 094600 | 234470675 | 4620 | 4630 | 4630 | 4620 | 1840 |
| 543 | 20231109 | 094500 | 225961770 | 4635 | 4635 | 4635 | 4635 | 56 |
| 544 | 20231109 | 094400 | 225702210 | 4630 | 4635 | 4635 | 4630 | 230 |
| 545 | 20231109 | 094300 | 224636530 | 4635 | 4630 | 4635 | 4630 | 718 |
| 546 | 20231109 | 094200 | 221311650 | 4625 | 4635 | 4635 | 4625 | 726 |
| 547 | 20231109 | 094100 | 217950390 | 4635 | 4635 | 4635 | 4625 | 1097 |
| 548 | 20231109 | 094000 | 212869345 | 4630 | 4630 | 4630 | 4630 | 31 |
| 549 | 20231109 | 093900 | 212725815 | 4645 | 4640 | 4645 | 4625 | 2594 |
| 550 | 20231109 | 093800 | 200708680 | 4645 | 4650 | 4650 | 4640 | 1685 |
| 551 | 20231109 | 093700 | 192880160 | 4655 | 4650 | 4665 | 4650 | 34 |
| 552 | 20231109 | 093600 | 192721885 | 4655 | 4655 | 4655 | 4655 | 1038 |
| 553 | 20231109 | 093500 | 187889995 | 4660 | 4665 | 4665 | 4660 | 480 |
| 554 | 20231109 | 093400 | 185652725 | 4665 | 4665 | 4665 | 4665 | 4 |
| 555 | 20231109 | 093300 | 185634065 | 4665 | 4665 | 4665 | 4665 | 208 |
| 556 | 20231109 | 093200 | 184663745 | 4665 | 4665 | 4665 | 4665 | 24 |
| 557 | 20231109 | 093100 | 184551785 | 4665 | 4660 | 4665 | 4660 | 853 |
| 558 | 20231109 | 093000 | 180576795 | 4660 | 4660 | 4660 | 4660 | 100 |
| 559 | 20231109 | 092900 | 180110795 | 4660 | 4660 | 4660 | 4660 | 110 |
| 560 | 20231109 | 092800 | 179598195 | 4660 | 4660 | 4660 | 4660 | 152 |
| 561 | 20231109 | 092700 | 178889875 | 4660 | 4675 | 4675 | 4660 | 109 |
| 562 | 20231109 | 092600 | 178381400 | 4675 | 4675 | 4675 | 4675 | 5 |
| 563 | 20231109 | 092500 | 178358025 | 4675 | 4675 | 4675 | 4675 | 453 |
| 564 | 20231109 | 092400 | 176240250 | 4680 | 4680 | 4680 | 4675 | 499 |
| 565 | 20231109 | 092300 | 173905430 | 4680 | 4680 | 4680 | 4680 | 209 |
| 566 | 20231109 | 092200 | 172927310 | 4680 | 4670 | 4685 | 4665 | 2304 |
| 567 | 20231109 | 092100 | 162171900 | 4685 | 4680 | 4685 | 4680 | 2415 |
| 568 | 20231109 | 092000 | 150863125 | 4685 | 4665 | 4685 | 4665 | 2741 |
| 569 | 20231109 | 091900 | 138035045 | 4665 | 4675 | 4675 | 4665 | 2000 |
| 570 | 20231109 | 091800 | 128700055 | 4680 | 4680 | 4680 | 4680 | 268 |
| 571 | 20231109 | 091700 | 127445815 | 4670 | 4675 | 4680 | 4670 | 2593 |
| 572 | 20231109 | 091600 | 115320025 | 4675 | 4675 | 4675 | 4665 | 21 |
| 573 | 20231109 | 091500 | 115221870 | 4675 | 4675 | 4675 | 4675 | 455 |
| 574 | 20231109 | 091400 | 113094745 | 4675 | 4665 | 4675 | 4665 | 1055 |
| 575 | 20231109 | 091300 | 108166895 | 4660 | 4670 | 4670 | 4660 | 821 |
| 576 | 20231109 | 091200 | 104333825 | 4665 | 4640 | 4665 | 4635 | 2705 |
| 577 | 20231109 | 091100 | 91754740 | 4640 | 4640 | 4645 | 4640 | 1262 |
| 578 | 20231109 | 091000 | 85892950 | 4640 | 4620 | 4640 | 4620 | 1222 |
| 579 | 20231109 | 090900 | 80224795 | 4620 | 4645 | 4645 | 4620 | 295 |
| 580 | 20231109 | 090800 | 78858170 | 4645 | 4645 | 4645 | 4615 | 1344 |
| 581 | 20231109 | 090700 | 72630815 | 4645 | 4640 | 4645 | 4640 | 940 |
| 582 | 20231109 | 090600 | 68268800 | 4640 | 4640 | 4640 | 4640 | 315 |
| 583 | 20231109 | 090500 | 66807200 | 4645 | 4655 | 4655 | 4640 | 4214 |
| 584 | 20231109 | 090400 | 47235070 | 4655 | 4660 | 4660 | 4655 | 538 |
| 585 | 20231109 | 090300 | 44730180 | 4660 | 4650 | 4660 | 4650 | 1636 |
| 586 | 20231109 | 090200 | 37116290 | 4650 | 4660 | 4665 | 4645 | 1894 |
| 587 | 20231109 | 090100 | 28308175 | 4660 | 4680 | 4685 | 4655 | 1491 |
| 588 | 20231109 | 090000 | 21350540 | 4685 | 4650 | 4685 | 4650 | 4588 |