30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 190900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 9722 |
| 3 | 20231108 | 190800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 4 | 20231108 | 190700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 5 | 20231108 | 190600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 6 | 20231108 | 190500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 7 | 20231108 | 190400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 8 | 20231108 | 190300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 9 | 20231108 | 190200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 10 | 20231108 | 190100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 11 | 20231108 | 190000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 12 | 20231108 | 185900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 13 | 20231108 | 185800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 14 | 20231108 | 185700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 15 | 20231108 | 185600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 16 | 20231108 | 185500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 17 | 20231108 | 185400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 18 | 20231108 | 185300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 19 | 20231108 | 185200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 20 | 20231108 | 185100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 21 | 20231108 | 185000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 22 | 20231108 | 184900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 23 | 20231108 | 184800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 24 | 20231108 | 184700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 25 | 20231108 | 184600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 26 | 20231108 | 184500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 27 | 20231108 | 184400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 28 | 20231108 | 184300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 29 | 20231108 | 184200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 30 | 20231108 | 184100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 31 | 20231108 | 184000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 32 | 20231108 | 183900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 9722 |
| 33 | 20231108 | 183800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 34 | 20231108 | 183700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 35 | 20231108 | 183600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 36 | 20231108 | 183500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 37 | 20231108 | 183400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 38 | 20231108 | 183300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 39 | 20231108 | 183200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 40 | 20231108 | 183100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 41 | 20231108 | 183000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 42 | 20231108 | 182900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 43 | 20231108 | 182800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 44 | 20231108 | 182700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 45 | 20231108 | 182600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 46 | 20231108 | 182500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 47 | 20231108 | 182400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 48 | 20231108 | 182300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 49 | 20231108 | 182200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 50 | 20231108 | 182100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 51 | 20231108 | 182000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 52 | 20231108 | 181900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 53 | 20231108 | 181800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 54 | 20231108 | 181700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 55 | 20231108 | 181600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 56 | 20231108 | 181500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 57 | 20231108 | 181400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 58 | 20231108 | 181300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 59 | 20231108 | 181200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 60 | 20231108 | 181100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 61 | 20231108 | 181000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 62 | 20231108 | 180900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 9722 |
| 63 | 20231108 | 180800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 64 | 20231108 | 180700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 65 | 20231108 | 180600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 66 | 20231108 | 180500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 67 | 20231108 | 180400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 68 | 20231108 | 180300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 69 | 20231108 | 180200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 70 | 20231108 | 180100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 71 | 20231108 | 180000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 72 | 20231108 | 175900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 73 | 20231108 | 175800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 74 | 20231108 | 175700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 75 | 20231108 | 175600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 76 | 20231108 | 175500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 77 | 20231108 | 175400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 78 | 20231108 | 175300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 79 | 20231108 | 175200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 80 | 20231108 | 175100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 81 | 20231108 | 175000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 82 | 20231108 | 174900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 83 | 20231108 | 174800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 84 | 20231108 | 174700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 85 | 20231108 | 174600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 86 | 20231108 | 174500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 87 | 20231108 | 174400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 88 | 20231108 | 174300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 89 | 20231108 | 174200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 90 | 20231108 | 174100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 91 | 20231108 | 174000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 92 | 20231108 | 173900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 9722 |
| 93 | 20231108 | 173800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 94 | 20231108 | 173700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 95 | 20231108 | 173600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 96 | 20231108 | 173500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 97 | 20231108 | 173400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 98 | 20231108 | 173300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 99 | 20231108 | 173200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 100 | 20231108 | 173100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 101 | 20231108 | 173000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 102 | 20231108 | 172900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 103 | 20231108 | 172800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 104 | 20231108 | 172700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 105 | 20231108 | 172600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 106 | 20231108 | 172500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 107 | 20231108 | 172400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 108 | 20231108 | 172300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 109 | 20231108 | 172200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 110 | 20231108 | 172100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 111 | 20231108 | 172000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 112 | 20231108 | 171900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 113 | 20231108 | 171800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 114 | 20231108 | 171700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 115 | 20231108 | 171600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 116 | 20231108 | 171500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 117 | 20231108 | 171400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 118 | 20231108 | 171300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 119 | 20231108 | 171200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 120 | 20231108 | 171100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 121 | 20231108 | 171000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 122 | 20231108 | 170900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 9722 |
| 123 | 20231108 | 170800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 124 | 20231108 | 170700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 125 | 20231108 | 170600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 126 | 20231108 | 170500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 127 | 20231108 | 170400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 128 | 20231108 | 170300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 129 | 20231108 | 170200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 130 | 20231108 | 170100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 131 | 20231108 | 170000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 132 | 20231108 | 165900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 133 | 20231108 | 165800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 134 | 20231108 | 165700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 135 | 20231108 | 165600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 136 | 20231108 | 165500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 137 | 20231108 | 165400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 138 | 20231108 | 165300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 139 | 20231108 | 165200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 140 | 20231108 | 165100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 141 | 20231108 | 165000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 142 | 20231108 | 164900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 143 | 20231108 | 164800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 144 | 20231108 | 164700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 145 | 20231108 | 164600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 146 | 20231108 | 164500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 147 | 20231108 | 164400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 148 | 20231108 | 164300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 149 | 20231108 | 164200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 150 | 20231108 | 164100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 151 | 20231108 | 164000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 152 | 20231108 | 163900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 9722 |
| 153 | 20231108 | 163800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 154 | 20231108 | 163700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 155 | 20231108 | 163600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 156 | 20231108 | 163500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 157 | 20231108 | 163400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 158 | 20231108 | 163300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 159 | 20231108 | 163200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 160 | 20231108 | 163100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 161 | 20231108 | 163000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 162 | 20231108 | 162900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 163 | 20231108 | 162800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 164 | 20231108 | 162700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 165 | 20231108 | 162600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 166 | 20231108 | 162500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 167 | 20231108 | 162400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 168 | 20231108 | 162300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 169 | 20231108 | 162200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 170 | 20231108 | 162100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 171 | 20231108 | 162000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 172 | 20231108 | 161900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 173 | 20231108 | 161800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 174 | 20231108 | 161700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 175 | 20231108 | 161600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 176 | 20231108 | 161500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 177 | 20231108 | 161400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 178 | 20231108 | 161300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 179 | 20231108 | 161200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 180 | 20231108 | 161100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 181 | 20231108 | 161000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 182 | 20231108 | 160900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 9722 |
| 183 | 20231108 | 160800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 184 | 20231108 | 160700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 185 | 20231108 | 160600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 186 | 20231108 | 160500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 187 | 20231108 | 160400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 188 | 20231108 | 160300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 189 | 20231108 | 160200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 190 | 20231108 | 160100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 191 | 20231108 | 160000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 192 | 20231108 | 155900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 193 | 20231108 | 155800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 194 | 20231108 | 155700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 195 | 20231108 | 155600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 196 | 20231108 | 155500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 197 | 20231108 | 155400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 198 | 20231108 | 155300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 199 | 20231108 | 155200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 200 | 20231108 | 155100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 201 | 20231108 | 155000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 202 | 20231108 | 154900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 203 | 20231108 | 154800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 204 | 20231108 | 154700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 205 | 20231108 | 154600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 206 | 20231108 | 154500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 207 | 20231108 | 154400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 208 | 20231108 | 154300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 209 | 20231108 | 154200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 210 | 20231108 | 154100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 211 | 20231108 | 154000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 212 | 20231108 | 153900 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 9722 |
| 213 | 20231108 | 153800 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 214 | 20231108 | 153700 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 215 | 20231108 | 153600 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 216 | 20231108 | 153500 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 217 | 20231108 | 153400 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 218 | 20231108 | 153300 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 219 | 20231108 | 153200 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 220 | 20231108 | 153100 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 0 |
| 221 | 20231108 | 153000 | 1927966055 | 3160 | 3160 | 3160 | 3160 | 9722 |
| 222 | 20231108 | 152900 | 1897244535 | 3155 | 3155 | 3155 | 3155 | 0 |
| 223 | 20231108 | 152800 | 1897244535 | 3155 | 3155 | 3155 | 3155 | 0 |
| 224 | 20231108 | 152700 | 1897244535 | 3155 | 3155 | 3155 | 3155 | 0 |
| 225 | 20231108 | 152600 | 1897244535 | 3155 | 3155 | 3155 | 3155 | 0 |
| 226 | 20231108 | 152500 | 1897244535 | 3155 | 3155 | 3155 | 3155 | 0 |
| 227 | 20231108 | 152400 | 1897244535 | 3155 | 3155 | 3155 | 3155 | 0 |
| 228 | 20231108 | 152300 | 1897244535 | 3155 | 3155 | 3155 | 3155 | 0 |
| 229 | 20231108 | 152200 | 1897244535 | 3155 | 3155 | 3155 | 3155 | 0 |
| 230 | 20231108 | 152100 | 1897244535 | 3155 | 3155 | 3155 | 3155 | 0 |
| 231 | 20231108 | 152000 | 1897244535 | 3155 | 3155 | 3155 | 3155 | 0 |
| 232 | 20231108 | 151900 | 1897244535 | 3155 | 3155 | 3160 | 3150 | 1870 |
| 233 | 20231108 | 151800 | 1891344770 | 3155 | 3155 | 3160 | 3155 | 302 |
| 234 | 20231108 | 151700 | 1890391945 | 3155 | 3155 | 3155 | 3145 | 362 |
| 235 | 20231108 | 151600 | 1889252750 | 3155 | 3160 | 3160 | 3150 | 356 |
| 236 | 20231108 | 151500 | 1888130105 | 3160 | 3150 | 3165 | 3150 | 676 |
| 237 | 20231108 | 151400 | 1885999910 | 3165 | 3155 | 3165 | 3155 | 1577 |
| 238 | 20231108 | 151300 | 1881024445 | 3155 | 3145 | 3155 | 3145 | 1511 |
| 239 | 20231108 | 151200 | 1876265790 | 3150 | 3145 | 3150 | 3145 | 2161 |
| 240 | 20231108 | 151100 | 1869466890 | 3150 | 3150 | 3150 | 3145 | 54 |
| 241 | 20231108 | 151000 | 1869296945 | 3150 | 3150 | 3150 | 3145 | 565 |
| 242 | 20231108 | 150900 | 1867519055 | 3150 | 3150 | 3150 | 3145 | 924 |
| 243 | 20231108 | 150800 | 1864612905 | 3150 | 3150 | 3150 | 3145 | 610 |
| 244 | 20231108 | 150700 | 1862693240 | 3150 | 3155 | 3155 | 3150 | 5087 |
| 245 | 20231108 | 150600 | 1846669170 | 3155 | 3160 | 3160 | 3155 | 526 |
| 246 | 20231108 | 150500 | 1845009635 | 3160 | 3155 | 3160 | 3155 | 4432 |
| 247 | 20231108 | 150400 | 1831025015 | 3155 | 3155 | 3160 | 3155 | 155 |
| 248 | 20231108 | 150300 | 1830535470 | 3160 | 3155 | 3160 | 3155 | 1413 |
| 249 | 20231108 | 150200 | 1826074275 | 3160 | 3160 | 3165 | 3155 | 1058 |
| 250 | 20231108 | 150100 | 1822730990 | 3165 | 3165 | 3165 | 3165 | 4 |
| 251 | 20231108 | 150000 | 1822718330 | 3160 | 3165 | 3165 | 3160 | 1792 |
| 252 | 20231108 | 145900 | 1817054220 | 3165 | 3155 | 3165 | 3155 | 904 |
| 253 | 20231108 | 145800 | 1814199185 | 3160 | 3160 | 3160 | 3155 | 208 |
| 254 | 20231108 | 145700 | 1813542935 | 3155 | 3150 | 3155 | 3150 | 285 |
| 255 | 20231108 | 145600 | 1812644945 | 3155 | 3155 | 3155 | 3145 | 3125 |
| 256 | 20231108 | 145500 | 1802804720 | 3155 | 3155 | 3160 | 3150 | 3339 |
| 257 | 20231108 | 145400 | 1792285235 | 3160 | 3155 | 3160 | 3150 | 4743 |
| 258 | 20231108 | 145300 | 1777333720 | 3155 | 3155 | 3155 | 3150 | 2003 |
| 259 | 20231108 | 145200 | 1771023755 | 3150 | 3150 | 3150 | 3150 | 25 |
| 260 | 20231108 | 145100 | 1770945005 | 3155 | 3155 | 3155 | 3155 | 117 |
| 261 | 20231108 | 145000 | 1770575870 | 3155 | 3150 | 3155 | 3150 | 96 |
| 262 | 20231108 | 144900 | 1770273055 | 3155 | 3155 | 3155 | 3150 | 4646 |
| 263 | 20231108 | 144800 | 1755638075 | 3150 | 3155 | 3155 | 3150 | 368 |
| 264 | 20231108 | 144700 | 1754477865 | 3155 | 3155 | 3160 | 3150 | 3154 |
| 265 | 20231108 | 144600 | 1744536275 | 3155 | 3155 | 3160 | 3155 | 162 |
| 266 | 20231108 | 144500 | 1744025160 | 3155 | 3155 | 3165 | 3155 | 1029 |
| 267 | 20231108 | 144400 | 1740774915 | 3155 | 3160 | 3160 | 3150 | 1971 |
| 268 | 20231108 | 144300 | 1734556000 | 3160 | 3160 | 3165 | 3150 | 1050 |
| 269 | 20231108 | 144200 | 1731248300 | 3165 | 3160 | 3165 | 3155 | 567 |
| 270 | 20231108 | 144100 | 1729459050 | 3160 | 3155 | 3160 | 3150 | 678 |
| 271 | 20231108 | 144000 | 1727320315 | 3155 | 3150 | 3155 | 3150 | 352 |
| 272 | 20231108 | 143900 | 1726211010 | 3150 | 3150 | 3155 | 3150 | 1881 |
| 273 | 20231108 | 143800 | 1720284765 | 3155 | 3150 | 3155 | 3150 | 307 |
| 274 | 20231108 | 143700 | 1719316185 | 3155 | 3150 | 3155 | 3145 | 689 |
| 275 | 20231108 | 143600 | 1717149255 | 3150 | 3145 | 3150 | 3145 | 965 |
| 276 | 20231108 | 143500 | 1714113820 | 3145 | 3150 | 3150 | 3145 | 7872 |
| 277 | 20231108 | 143400 | 1689324685 | 3155 | 3155 | 3160 | 3150 | 5475 |
| 278 | 20231108 | 143300 | 1672057615 | 3160 | 3165 | 3165 | 3160 | 3876 |
| 279 | 20231108 | 143200 | 1659798335 | 3165 | 3160 | 3165 | 3160 | 401 |
| 280 | 20231108 | 143100 | 1658529665 | 3160 | 3165 | 3165 | 3160 | 2935 |
| 281 | 20231108 | 143000 | 1649254665 | 3165 | 3165 | 3165 | 3165 | 471 |
| 282 | 20231108 | 142900 | 1647763950 | 3165 | 3165 | 3165 | 3165 | 2258 |
| 283 | 20231108 | 142800 | 1640617380 | 3170 | 3165 | 3170 | 3165 | 16 |
| 284 | 20231108 | 142700 | 1640566665 | 3170 | 3165 | 3170 | 3165 | 3232 |
| 285 | 20231108 | 142600 | 1630337135 | 3165 | 3170 | 3170 | 3165 | 432 |
| 286 | 20231108 | 142500 | 1628969850 | 3170 | 3165 | 3170 | 3160 | 2989 |
| 287 | 20231108 | 142400 | 1619513645 | 3165 | 3175 | 3175 | 3160 | 927 |
| 288 | 20231108 | 142300 | 1616576940 | 3170 | 3170 | 3170 | 3170 | 0 |
| 289 | 20231108 | 142200 | 1616576940 | 3170 | 3165 | 3170 | 3165 | 1772 |
| 290 | 20231108 | 142100 | 1610963305 | 3160 | 3160 | 3165 | 3155 | 2033 |
| 291 | 20231108 | 142000 | 1604538060 | 3165 | 3175 | 3175 | 3165 | 2516 |
| 292 | 20231108 | 141900 | 1596558860 | 3175 | 3195 | 3195 | 3175 | 58799 |
| 293 | 20231108 | 141800 | 1409027330 | 3190 | 3195 | 3195 | 3190 | 1033 |
| 294 | 20231108 | 141700 | 1405731395 | 3195 | 3195 | 3195 | 3195 | 521 |
| 295 | 20231108 | 141600 | 1404066800 | 3195 | 3190 | 3200 | 3190 | 135 |
| 296 | 20231108 | 141500 | 1403635680 | 3190 | 3195 | 3195 | 3190 | 2365 |
| 297 | 20231108 | 141400 | 1396080170 | 3195 | 3195 | 3195 | 3195 | 851 |
| 298 | 20231108 | 141300 | 1393361225 | 3195 | 3195 | 3195 | 3195 | 17 |
| 299 | 20231108 | 141200 | 1393306910 | 3195 | 3195 | 3195 | 3195 | 156 |
| 300 | 20231108 | 141100 | 1392808490 | 3195 | 3195 | 3195 | 3195 | 161 |
| 301 | 20231108 | 141000 | 1392294095 | 3195 | 3195 | 3195 | 3195 | 513 |
| 302 | 20231108 | 140900 | 1390655060 | 3195 | 3195 | 3195 | 3195 | 100 |
| 303 | 20231108 | 140800 | 1390335560 | 3195 | 3200 | 3200 | 3195 | 7556 |
| 304 | 20231108 | 140700 | 1366192145 | 3200 | 3200 | 3200 | 3200 | 300 |
| 305 | 20231108 | 140600 | 1365232145 | 3200 | 3200 | 3200 | 3200 | 14315 |
| 306 | 20231108 | 140500 | 1319424145 | 3200 | 3205 | 3205 | 3200 | 560 |
| 307 | 20231108 | 140400 | 1317632095 | 3205 | 3205 | 3205 | 3205 | 1248 |
| 308 | 20231108 | 140300 | 1313632255 | 3210 | 3205 | 3210 | 3200 | 280 |
| 309 | 20231108 | 140200 | 1312735405 | 3205 | 3205 | 3205 | 3205 | 228 |
| 310 | 20231108 | 140100 | 1312004665 | 3210 | 3210 | 3210 | 3205 | 165 |
| 311 | 20231108 | 140000 | 1311475140 | 3210 | 3210 | 3210 | 3210 | 21 |
| 312 | 20231108 | 135900 | 1311407730 | 3210 | 3210 | 3210 | 3210 | 0 |
| 313 | 20231108 | 135800 | 1311407730 | 3210 | 3210 | 3210 | 3205 | 1023 |
| 314 | 20231108 | 135700 | 1308128900 | 3210 | 3210 | 3210 | 3210 | 0 |
| 315 | 20231108 | 135600 | 1308128900 | 3210 | 3210 | 3210 | 3210 | 20 |
| 316 | 20231108 | 135500 | 1308064700 | 3210 | 3205 | 3210 | 3205 | 651 |
| 317 | 20231108 | 135400 | 1305978240 | 3210 | 3210 | 3210 | 3205 | 635 |
| 318 | 20231108 | 135300 | 1303941390 | 3205 | 3210 | 3210 | 3205 | 60 |
| 319 | 20231108 | 135200 | 1303749005 | 3205 | 3205 | 3205 | 3205 | 60 |
| 320 | 20231108 | 135100 | 1303556705 | 3205 | 3210 | 3210 | 3205 | 230 |
| 321 | 20231108 | 135000 | 1302819350 | 3215 | 3215 | 3215 | 3215 | 37 |
| 322 | 20231108 | 134900 | 1302700395 | 3215 | 3210 | 3215 | 3205 | 4531 |
| 323 | 20231108 | 134800 | 1288175270 | 3210 | 3210 | 3210 | 3210 | 0 |
| 324 | 20231108 | 134700 | 1288175270 | 3210 | 3215 | 3215 | 3210 | 91 |
| 325 | 20231108 | 134600 | 1287883110 | 3215 | 3215 | 3215 | 3205 | 797 |
| 326 | 20231108 | 134500 | 1285321935 | 3215 | 3215 | 3215 | 3215 | 1 |
| 327 | 20231108 | 134400 | 1285318720 | 3210 | 3210 | 3210 | 3210 | 100 |
| 328 | 20231108 | 134300 | 1284997720 | 3210 | 3205 | 3210 | 3205 | 203 |
| 329 | 20231108 | 134200 | 1284346105 | 3205 | 3210 | 3210 | 3205 | 6741 |
| 330 | 20231108 | 134100 | 1262732495 | 3210 | 3210 | 3210 | 3210 | 366 |
| 331 | 20231108 | 134000 | 1261557635 | 3215 | 3215 | 3215 | 3215 | 500 |
| 332 | 20231108 | 133900 | 1259950135 | 3210 | 3215 | 3215 | 3210 | 30 |
| 333 | 20231108 | 133800 | 1259853785 | 3210 | 3210 | 3210 | 3210 | 88 |
| 334 | 20231108 | 133700 | 1259571305 | 3210 | 3210 | 3210 | 3210 | 130 |
| 335 | 20231108 | 133600 | 1259154005 | 3210 | 3215 | 3215 | 3210 | 46 |
| 336 | 20231108 | 133500 | 1259006125 | 3215 | 3220 | 3220 | 3215 | 4178 |
| 337 | 20231108 | 133400 | 1245563855 | 3220 | 3220 | 3220 | 3220 | 2207 |
| 338 | 20231108 | 133300 | 1238457315 | 3215 | 3220 | 3220 | 3215 | 2918 |
| 339 | 20231108 | 133200 | 1229065820 | 3220 | 3220 | 3220 | 3220 | 17 |
| 340 | 20231108 | 133100 | 1229011080 | 3220 | 3235 | 3235 | 3220 | 252 |
| 341 | 20231108 | 133000 | 1228199460 | 3235 | 3235 | 3235 | 3235 | 0 |
| 342 | 20231108 | 132900 | 1228199460 | 3235 | 3235 | 3235 | 3235 | 1 |
| 343 | 20231108 | 132800 | 1228196225 | 3215 | 3215 | 3215 | 3215 | 3560 |
| 344 | 20231108 | 132700 | 1216750825 | 3215 | 3215 | 3215 | 3215 | 61 |
| 345 | 20231108 | 132600 | 1216554710 | 3215 | 3215 | 3220 | 3215 | 1611 |
| 346 | 20231108 | 132500 | 1211374595 | 3215 | 3220 | 3220 | 3215 | 4 |
| 347 | 20231108 | 132400 | 1211361730 | 3215 | 3225 | 3225 | 3215 | 2877 |
| 348 | 20231108 | 132300 | 1202103050 | 3225 | 3225 | 3225 | 3225 | 1269 |
| 349 | 20231108 | 132200 | 1198010525 | 3235 | 3235 | 3235 | 3235 | 37 |
| 350 | 20231108 | 132100 | 1197890830 | 3235 | 3235 | 3235 | 3235 | 33 |
| 351 | 20231108 | 132000 | 1197784075 | 3235 | 3235 | 3235 | 3235 | 30 |
| 352 | 20231108 | 131900 | 1197687025 | 3235 | 3235 | 3235 | 3235 | 0 |
| 353 | 20231108 | 131800 | 1197687025 | 3235 | 3235 | 3235 | 3235 | 0 |
| 354 | 20231108 | 131700 | 1197687025 | 3235 | 3235 | 3235 | 3235 | 17 |
| 355 | 20231108 | 131600 | 1197632030 | 3235 | 3235 | 3235 | 3235 | 0 |
| 356 | 20231108 | 131500 | 1197632030 | 3235 | 3235 | 3235 | 3235 | 500 |
| 357 | 20231108 | 131400 | 1196014530 | 3235 | 3230 | 3235 | 3230 | 501 |
| 358 | 20231108 | 131300 | 1194396295 | 3235 | 3230 | 3235 | 3230 | 100 |
| 359 | 20231108 | 131200 | 1194073290 | 3225 | 3235 | 3235 | 3225 | 6799 |
| 360 | 20231108 | 131100 | 1172091300 | 3240 | 3240 | 3240 | 3240 | 1316 |
| 361 | 20231108 | 131000 | 1167827460 | 3240 | 3240 | 3240 | 3240 | 284 |
| 362 | 20231108 | 130900 | 1166907300 | 3240 | 3240 | 3240 | 3240 | 70 |
| 363 | 20231108 | 130800 | 1166680500 | 3240 | 3240 | 3240 | 3240 | 99 |
| 364 | 20231108 | 130700 | 1166359740 | 3240 | 3240 | 3240 | 3240 | 17 |
| 365 | 20231108 | 130600 | 1166304660 | 3235 | 3235 | 3235 | 3235 | 0 |
| 366 | 20231108 | 130500 | 1166304660 | 3235 | 3235 | 3235 | 3235 | 120 |
| 367 | 20231108 | 130400 | 1165916460 | 3240 | 3245 | 3245 | 3240 | 431 |
| 368 | 20231108 | 130300 | 1164519875 | 3245 | 3245 | 3245 | 3240 | 138 |
| 369 | 20231108 | 130200 | 1164072365 | 3240 | 3240 | 3240 | 3240 | 451 |
| 370 | 20231108 | 130100 | 1162611125 | 3240 | 3240 | 3240 | 3240 | 31 |
| 371 | 20231108 | 130000 | 1162510685 | 3240 | 3240 | 3240 | 3240 | 121 |
| 372 | 20231108 | 125900 | 1162118645 | 3240 | 3240 | 3240 | 3240 | 2 |
| 373 | 20231108 | 125800 | 1162112165 | 3240 | 3240 | 3240 | 3240 | 100 |
| 374 | 20231108 | 125700 | 1161788165 | 3240 | 3235 | 3240 | 3235 | 114 |
| 375 | 20231108 | 125600 | 1161419370 | 3245 | 3245 | 3245 | 3245 | 2 |
| 376 | 20231108 | 125500 | 1161412880 | 3240 | 3240 | 3240 | 3235 | 354 |
| 377 | 20231108 | 125400 | 1160267050 | 3240 | 3240 | 3240 | 3240 | 292 |
| 378 | 20231108 | 125300 | 1159320970 | 3240 | 3240 | 3240 | 3235 | 1122 |
| 379 | 20231108 | 125200 | 1155688190 | 3240 | 3240 | 3240 | 3240 | 93 |
| 380 | 20231108 | 125100 | 1155386870 | 3240 | 3240 | 3245 | 3240 | 163 |
| 381 | 20231108 | 125000 | 1154858700 | 3240 | 3240 | 3240 | 3240 | 585 |
| 382 | 20231108 | 124900 | 1152963300 | 3235 | 3235 | 3235 | 3235 | 0 |
| 383 | 20231108 | 124800 | 1152963300 | 3235 | 3235 | 3235 | 3235 | 285 |
| 384 | 20231108 | 124700 | 1152041325 | 3235 | 3235 | 3235 | 3235 | 0 |
| 385 | 20231108 | 124600 | 1152041325 | 3235 | 3235 | 3235 | 3235 | 872 |
| 386 | 20231108 | 124500 | 1149220405 | 3240 | 3240 | 3240 | 3240 | 206 |
| 387 | 20231108 | 124400 | 1148552965 | 3240 | 3240 | 3240 | 3240 | 25 |
| 388 | 20231108 | 124300 | 1148471965 | 3235 | 3235 | 3235 | 3235 | 126 |
| 389 | 20231108 | 124200 | 1148064355 | 3230 | 3230 | 3230 | 3230 | 39 |
| 390 | 20231108 | 124100 | 1147938385 | 3230 | 3230 | 3235 | 3230 | 995 |
| 391 | 20231108 | 124000 | 1144721525 | 3230 | 3230 | 3230 | 3230 | 59 |
| 392 | 20231108 | 123900 | 1144530955 | 3230 | 3230 | 3230 | 3230 | 17 |
| 393 | 20231108 | 123800 | 1144476045 | 3230 | 3230 | 3230 | 3230 | 0 |
| 394 | 20231108 | 123700 | 1144476045 | 3230 | 3230 | 3230 | 3215 | 509 |
| 395 | 20231108 | 123600 | 1142839475 | 3230 | 3230 | 3230 | 3230 | 1 |
| 396 | 20231108 | 123500 | 1142836245 | 3225 | 3230 | 3230 | 3220 | 642 |
| 397 | 20231108 | 123400 | 1140767135 | 3230 | 3235 | 3235 | 3230 | 249 |
| 398 | 20231108 | 123300 | 1139961625 | 3235 | 3230 | 3235 | 3225 | 456 |
| 399 | 20231108 | 123200 | 1138490595 | 3225 | 3225 | 3225 | 3225 | 0 |
| 400 | 20231108 | 123100 | 1138490595 | 3225 | 3225 | 3225 | 3225 | 0 |
| 401 | 20231108 | 123000 | 1138490595 | 3225 | 3225 | 3225 | 3225 | 5 |
| 402 | 20231108 | 122900 | 1138474470 | 3225 | 3225 | 3225 | 3225 | 200 |
| 403 | 20231108 | 122800 | 1137829470 | 3210 | 3215 | 3215 | 3210 | 2717 |
| 404 | 20231108 | 122700 | 1129103815 | 3215 | 3215 | 3215 | 3215 | 71 |
| 405 | 20231108 | 122600 | 1128875550 | 3225 | 3225 | 3225 | 3225 | 151 |
| 406 | 20231108 | 122500 | 1128388575 | 3230 | 3230 | 3230 | 3230 | 0 |
| 407 | 20231108 | 122400 | 1128388575 | 3230 | 3230 | 3230 | 3225 | 279 |
| 408 | 20231108 | 122300 | 1127487605 | 3215 | 3215 | 3215 | 3215 | 201 |
| 409 | 20231108 | 122200 | 1126841390 | 3215 | 3205 | 3215 | 3205 | 37 |
| 410 | 20231108 | 122100 | 1126722525 | 3205 | 3220 | 3220 | 3205 | 179 |
| 411 | 20231108 | 122000 | 1126147920 | 3225 | 3215 | 3225 | 3205 | 754 |
| 412 | 20231108 | 121900 | 1123717690 | 3220 | 3220 | 3220 | 3220 | 0 |
| 413 | 20231108 | 121800 | 1123717690 | 3220 | 3220 | 3220 | 3220 | 363 |
| 414 | 20231108 | 121700 | 1122548830 | 3225 | 3205 | 3225 | 3200 | 2150 |
| 415 | 20231108 | 121600 | 1115661420 | 3205 | 3210 | 3210 | 3205 | 60 |
| 416 | 20231108 | 121500 | 1115469070 | 3200 | 3210 | 3210 | 3200 | 3406 |
| 417 | 20231108 | 121400 | 1104565060 | 3205 | 3210 | 3210 | 3205 | 1956 |
| 418 | 20231108 | 121300 | 1098291300 | 3215 | 3220 | 3220 | 3215 | 1009 |
| 419 | 20231108 | 121200 | 1095043240 | 3220 | 3220 | 3220 | 3220 | 124 |
| 420 | 20231108 | 121100 | 1094643960 | 3220 | 3220 | 3220 | 3220 | 37 |
| 421 | 20231108 | 121000 | 1094524820 | 3220 | 3220 | 3230 | 3220 | 6033 |
| 422 | 20231108 | 120900 | 1075098540 | 3230 | 3205 | 3230 | 3205 | 2571 |
| 423 | 20231108 | 120800 | 1066838595 | 3205 | 3210 | 3210 | 3205 | 2462 |
| 424 | 20231108 | 120700 | 1058946700 | 3210 | 3205 | 3210 | 3205 | 60 |
| 425 | 20231108 | 120600 | 1058754350 | 3210 | 3210 | 3210 | 3205 | 322 |
| 426 | 20231108 | 120500 | 1057720885 | 3210 | 3210 | 3210 | 3210 | 0 |
| 427 | 20231108 | 120400 | 1057720885 | 3210 | 3210 | 3210 | 3210 | 582 |
| 428 | 20231108 | 120300 | 1055852665 | 3210 | 3210 | 3210 | 3210 | 1263 |
| 429 | 20231108 | 120200 | 1051798435 | 3210 | 3215 | 3215 | 3210 | 1500 |
| 430 | 20231108 | 120100 | 1046978235 | 3215 | 3215 | 3215 | 3215 | 31 |
| 431 | 20231108 | 120000 | 1046878570 | 3210 | 3210 | 3210 | 3210 | 434 |
| 432 | 20231108 | 115900 | 1045485430 | 3210 | 3210 | 3210 | 3210 | 2903 |
| 433 | 20231108 | 115800 | 1036166800 | 3215 | 3220 | 3220 | 3215 | 529 |
| 434 | 20231108 | 115700 | 1034466060 | 3220 | 3215 | 3220 | 3215 | 25 |
| 435 | 20231108 | 115600 | 1034385660 | 3215 | 3225 | 3225 | 3215 | 2825 |
| 436 | 20231108 | 115500 | 1025299225 | 3225 | 3225 | 3225 | 3225 | 4 |
| 437 | 20231108 | 115400 | 1025286325 | 3225 | 3225 | 3225 | 3225 | 0 |
| 438 | 20231108 | 115300 | 1025286325 | 3225 | 3220 | 3225 | 3215 | 2317 |
| 439 | 20231108 | 115200 | 1017835550 | 3220 | 3220 | 3220 | 3220 | 200 |
| 440 | 20231108 | 115100 | 1017191550 | 3225 | 3225 | 3225 | 3220 | 1222 |
| 441 | 20231108 | 115000 | 1013251760 | 3225 | 3225 | 3225 | 3225 | 200 |
| 442 | 20231108 | 114900 | 1012606760 | 3230 | 3230 | 3230 | 3225 | 56 |
| 443 | 20231108 | 114800 | 1012426150 | 3225 | 3225 | 3225 | 3225 | 0 |
| 444 | 20231108 | 114700 | 1012426150 | 3225 | 3225 | 3225 | 3225 | 381 |
| 445 | 20231108 | 114600 | 1011197425 | 3225 | 3225 | 3225 | 3225 | 42 |
| 446 | 20231108 | 114500 | 1011061975 | 3220 | 3230 | 3230 | 3220 | 402 |
| 447 | 20231108 | 114400 | 1009766680 | 3235 | 3235 | 3235 | 3235 | 0 |
| 448 | 20231108 | 114300 | 1009766680 | 3235 | 3235 | 3235 | 3235 | 20 |
| 449 | 20231108 | 114200 | 1009701980 | 3215 | 3220 | 3220 | 3215 | 79 |
| 450 | 20231108 | 114100 | 1009447770 | 3215 | 3215 | 3215 | 3215 | 1072 |
| 451 | 20231108 | 114000 | 1006001290 | 3215 | 3225 | 3225 | 3215 | 1100 |
| 452 | 20231108 | 113900 | 1002463180 | 3245 | 3220 | 3245 | 3220 | 996 |
| 453 | 20231108 | 113800 | 999254845 | 3220 | 3215 | 3220 | 3215 | 740 |
| 454 | 20231108 | 113700 | 996873225 | 3220 | 3215 | 3220 | 3210 | 5017 |
| 455 | 20231108 | 113600 | 980761335 | 3220 | 3225 | 3225 | 3220 | 1485 |
| 456 | 20231108 | 113500 | 975979630 | 3225 | 3225 | 3225 | 3225 | 30 |
| 457 | 20231108 | 113400 | 975882880 | 3235 | 3225 | 3235 | 3220 | 7860 |
| 458 | 20231108 | 113300 | 950562180 | 3230 | 3240 | 3240 | 3230 | 1443 |
| 459 | 20231108 | 113200 | 945901190 | 3240 | 3235 | 3240 | 3230 | 5962 |
| 460 | 20231108 | 113100 | 926613935 | 3240 | 3240 | 3240 | 3240 | 641 |
| 461 | 20231108 | 113000 | 924537095 | 3235 | 3240 | 3240 | 3235 | 1631 |
| 462 | 20231108 | 112900 | 919260110 | 3250 | 3250 | 3250 | 3250 | 10 |
| 463 | 20231108 | 112800 | 919227610 | 3250 | 3240 | 3250 | 3235 | 75 |
| 464 | 20231108 | 112700 | 918984225 | 3235 | 3240 | 3240 | 3235 | 2101 |
| 465 | 20231108 | 112600 | 912177080 | 3240 | 3240 | 3240 | 3240 | 2 |
| 466 | 20231108 | 112500 | 912170600 | 3235 | 3245 | 3245 | 3235 | 5000 |
| 467 | 20231108 | 112400 | 895973455 | 3250 | 3260 | 3260 | 3245 | 2751 |
| 468 | 20231108 | 112300 | 887027735 | 3260 | 3255 | 3260 | 3255 | 1092 |
| 469 | 20231108 | 112200 | 883468815 | 3260 | 3260 | 3260 | 3260 | 0 |
| 470 | 20231108 | 112100 | 883468815 | 3260 | 3255 | 3260 | 3255 | 730 |
| 471 | 20231108 | 112000 | 881092660 | 3255 | 3255 | 3255 | 3255 | 330 |
| 472 | 20231108 | 111900 | 880018510 | 3260 | 3265 | 3265 | 3260 | 118 |
| 473 | 20231108 | 111800 | 879633245 | 3265 | 3265 | 3265 | 3265 | 551 |
| 474 | 20231108 | 111700 | 877834230 | 3265 | 3260 | 3265 | 3255 | 1903 |
| 475 | 20231108 | 111600 | 871629965 | 3255 | 3255 | 3255 | 3255 | 1000 |
| 476 | 20231108 | 111500 | 868374965 | 3245 | 3245 | 3245 | 3245 | 0 |
| 477 | 20231108 | 111400 | 868374965 | 3245 | 3250 | 3250 | 3245 | 200 |
| 478 | 20231108 | 111300 | 867725735 | 3250 | 3250 | 3250 | 3250 | 2 |
| 479 | 20231108 | 111200 | 867719235 | 3245 | 3245 | 3250 | 3245 | 114 |
| 480 | 20231108 | 111100 | 867349285 | 3245 | 3265 | 3265 | 3245 | 1011 |
| 481 | 20231108 | 111000 | 864068370 | 3265 | 3265 | 3265 | 3265 | 6 |
| 482 | 20231108 | 110900 | 864048780 | 3235 | 3235 | 3235 | 3235 | 186 |
| 483 | 20231108 | 110800 | 863447070 | 3235 | 3235 | 3235 | 3235 | 300 |
| 484 | 20231108 | 110700 | 862476570 | 3235 | 3245 | 3245 | 3235 | 1316 |
| 485 | 20231108 | 110600 | 858215220 | 3240 | 3245 | 3245 | 3240 | 596 |
| 486 | 20231108 | 110500 | 856283375 | 3245 | 3240 | 3250 | 3240 | 4231 |
| 487 | 20231108 | 110400 | 842574830 | 3245 | 3250 | 3250 | 3245 | 3958 |
| 488 | 20231108 | 110300 | 829727905 | 3250 | 3255 | 3270 | 3250 | 2540 |
| 489 | 20231108 | 110200 | 821469295 | 3260 | 3260 | 3260 | 3260 | 1539 |
| 490 | 20231108 | 110100 | 816452155 | 3265 | 3270 | 3270 | 3265 | 1532 |
| 491 | 20231108 | 110000 | 811450030 | 3270 | 3270 | 3275 | 3270 | 72 |
| 492 | 20231108 | 105900 | 811214330 | 3265 | 3275 | 3275 | 3265 | 1611 |
| 493 | 20231108 | 105800 | 805946445 | 3270 | 3260 | 3270 | 3260 | 4889 |
| 494 | 20231108 | 105700 | 789961415 | 3275 | 3265 | 3275 | 3265 | 956 |
| 495 | 20231108 | 105600 | 786839825 | 3265 | 3265 | 3265 | 3265 | 17 |
| 496 | 20231108 | 105500 | 786784320 | 3270 | 3270 | 3270 | 3265 | 1709 |
| 497 | 20231108 | 105400 | 781202025 | 3275 | 3270 | 3275 | 3270 | 73 |
| 498 | 20231108 | 105300 | 780963310 | 3265 | 3270 | 3270 | 3265 | 26 |
| 499 | 20231108 | 105200 | 780878320 | 3270 | 3265 | 3270 | 3265 | 527 |
| 500 | 20231108 | 105100 | 779157605 | 3265 | 3265 | 3265 | 3265 | 21 |
| 501 | 20231108 | 105000 | 779089040 | 3265 | 3260 | 3265 | 3260 | 399 |
| 502 | 20231108 | 104900 | 777787910 | 3260 | 3260 | 3260 | 3260 | 53 |
| 503 | 20231108 | 104800 | 777615130 | 3260 | 3260 | 3260 | 3255 | 1553 |
| 504 | 20231108 | 104700 | 772558900 | 3260 | 3260 | 3260 | 3260 | 200 |
| 505 | 20231108 | 104600 | 771906900 | 3265 | 3265 | 3265 | 3265 | 121 |
| 506 | 20231108 | 104500 | 771511835 | 3250 | 3265 | 3265 | 3250 | 1453 |
| 507 | 20231108 | 104400 | 766785855 | 3265 | 3265 | 3265 | 3265 | 50 |
| 508 | 20231108 | 104300 | 766622605 | 3265 | 3250 | 3265 | 3250 | 2 |
| 509 | 20231108 | 104200 | 766616090 | 3250 | 3250 | 3250 | 3250 | 318 |
| 510 | 20231108 | 104100 | 765582590 | 3250 | 3250 | 3250 | 3240 | 6228 |
| 511 | 20231108 | 104000 | 745366465 | 3250 | 3255 | 3260 | 3250 | 129 |
| 512 | 20231108 | 103900 | 744946555 | 3255 | 3250 | 3255 | 3250 | 2544 |
| 513 | 20231108 | 103800 | 736677525 | 3250 | 3255 | 3255 | 3250 | 8848 |
| 514 | 20231108 | 103700 | 707878860 | 3255 | 3255 | 3255 | 3255 | 1000 |
| 515 | 20231108 | 103600 | 704623860 | 3270 | 3275 | 3275 | 3255 | 6456 |
| 516 | 20231108 | 103500 | 683570555 | 3270 | 3270 | 3270 | 3265 | 1947 |
| 517 | 20231108 | 103400 | 677211365 | 3270 | 3265 | 3270 | 3265 | 288 |
| 518 | 20231108 | 103300 | 676271035 | 3270 | 3280 | 3280 | 3265 | 538 |
| 519 | 20231108 | 103200 | 674514260 | 3275 | 3265 | 3275 | 3265 | 67 |
| 520 | 20231108 | 103100 | 674294970 | 3280 | 3280 | 3280 | 3275 | 585 |
| 521 | 20231108 | 103000 | 672376935 | 3285 | 3285 | 3285 | 3285 | 50 |
| 522 | 20231108 | 102900 | 672212685 | 3285 | 3275 | 3285 | 3275 | 273 |
| 523 | 20231108 | 102800 | 671318600 | 3275 | 3275 | 3275 | 3275 | 2 |
| 524 | 20231108 | 102700 | 671312050 | 3275 | 3265 | 3275 | 3265 | 1985 |
| 525 | 20231108 | 102600 | 664830905 | 3265 | 3270 | 3270 | 3265 | 2700 |
| 526 | 20231108 | 102500 | 656015000 | 3290 | 3290 | 3290 | 3290 | 0 |
| 527 | 20231108 | 102400 | 656015000 | 3290 | 3285 | 3290 | 3285 | 94 |
| 528 | 20231108 | 102300 | 655706150 | 3295 | 3295 | 3295 | 3270 | 1554 |
| 529 | 20231108 | 102200 | 650623635 | 3300 | 3280 | 3300 | 3280 | 690 |
| 530 | 20231108 | 102100 | 648358475 | 3265 | 3270 | 3270 | 3265 | 70 |
| 531 | 20231108 | 102000 | 648129860 | 3265 | 3285 | 3285 | 3265 | 2500 |
| 532 | 20231108 | 101900 | 639940190 | 3285 | 3300 | 3300 | 3285 | 44 |
| 533 | 20231108 | 101800 | 639795425 | 3300 | 3290 | 3300 | 3285 | 393 |
| 534 | 20231108 | 101700 | 638500075 | 3290 | 3300 | 3300 | 3290 | 22 |
| 535 | 20231108 | 101600 | 638427485 | 3300 | 3310 | 3310 | 3300 | 442 |
| 536 | 20231108 | 101500 | 636968385 | 3310 | 3300 | 3310 | 3300 | 380 |
| 537 | 20231108 | 101400 | 635712665 | 3305 | 3305 | 3305 | 3300 | 2281 |
| 538 | 20231108 | 101300 | 628183775 | 3305 | 3300 | 3310 | 3300 | 990 |
| 539 | 20231108 | 101200 | 624914545 | 3305 | 3305 | 3310 | 3300 | 117 |
| 540 | 20231108 | 101100 | 624527930 | 3310 | 3310 | 3310 | 3300 | 228 |
| 541 | 20231108 | 101000 | 623773520 | 3310 | 3300 | 3310 | 3300 | 1167 |
| 542 | 20231108 | 100900 | 619922410 | 3300 | 3290 | 3300 | 3290 | 1032 |
| 543 | 20231108 | 100800 | 616526800 | 3290 | 3290 | 3290 | 3290 | 1 |
| 544 | 20231108 | 100700 | 616523510 | 3285 | 3280 | 3285 | 3280 | 163 |
| 545 | 20231108 | 100600 | 615988290 | 3280 | 3280 | 3280 | 3280 | 660 |
| 546 | 20231108 | 100500 | 613823490 | 3280 | 3280 | 3280 | 3280 | 390 |
| 547 | 20231108 | 100400 | 612544290 | 3280 | 3280 | 3280 | 3280 | 1026 |
| 548 | 20231108 | 100300 | 609179010 | 3280 | 3280 | 3280 | 3280 | 41 |
| 549 | 20231108 | 100200 | 609044530 | 3280 | 3260 | 3280 | 3260 | 1488 |
| 550 | 20231108 | 100100 | 604185970 | 3265 | 3275 | 3275 | 3260 | 10881 |
| 551 | 20231108 | 100000 | 568646335 | 3280 | 3290 | 3290 | 3280 | 6023 |
| 552 | 20231108 | 095900 | 548866245 | 3295 | 3295 | 3295 | 3295 | 789 |
| 553 | 20231108 | 095800 | 546266490 | 3295 | 3295 | 3295 | 3295 | 64 |
| 554 | 20231108 | 095700 | 546055610 | 3290 | 3290 | 3290 | 3290 | 150 |
| 555 | 20231108 | 095600 | 545562110 | 3290 | 3300 | 3300 | 3290 | 1035 |
| 556 | 20231108 | 095500 | 542156610 | 3290 | 3295 | 3295 | 3290 | 1745 |
| 557 | 20231108 | 095400 | 536413340 | 3295 | 3295 | 3300 | 3295 | 474 |
| 558 | 20231108 | 095300 | 534849960 | 3295 | 3295 | 3295 | 3290 | 2167 |
| 559 | 20231108 | 095200 | 527714140 | 3300 | 3300 | 3300 | 3300 | 116 |
| 560 | 20231108 | 095100 | 527331340 | 3300 | 3300 | 3300 | 3300 | 564 |
| 561 | 20231108 | 095000 | 525470140 | 3295 | 3295 | 3295 | 3295 | 250 |
| 562 | 20231108 | 094900 | 524646390 | 3310 | 3300 | 3310 | 3300 | 2164 |
| 563 | 20231108 | 094800 | 517499500 | 3305 | 3305 | 3305 | 3300 | 1086 |
| 564 | 20231108 | 094700 | 513915070 | 3310 | 3310 | 3310 | 3305 | 1091 |
| 565 | 20231108 | 094600 | 510304310 | 3315 | 3300 | 3315 | 3300 | 1004 |
| 566 | 20231108 | 094500 | 506976495 | 3300 | 3300 | 3300 | 3300 | 1800 |
| 567 | 20231108 | 094400 | 501036495 | 3300 | 3300 | 3300 | 3300 | 315 |
| 568 | 20231108 | 094300 | 499996995 | 3300 | 3300 | 3310 | 3300 | 682 |
| 569 | 20231108 | 094200 | 497745395 | 3300 | 3300 | 3300 | 3295 | 223 |
| 570 | 20231108 | 094100 | 497009535 | 3300 | 3300 | 3300 | 3300 | 2743 |
| 571 | 20231108 | 094000 | 487957635 | 3305 | 3315 | 3315 | 3305 | 2656 |
| 572 | 20231108 | 093900 | 479166355 | 3315 | 3320 | 3320 | 3315 | 757 |
| 573 | 20231108 | 093800 | 476656680 | 3325 | 3320 | 3335 | 3320 | 1617 |
| 574 | 20231108 | 093700 | 471284045 | 3335 | 3335 | 3340 | 3320 | 5216 |
| 575 | 20231108 | 093600 | 453939655 | 3325 | 3335 | 3340 | 3325 | 9388 |
| 576 | 20231108 | 093500 | 422654425 | 3335 | 3330 | 3335 | 3330 | 2215 |
| 577 | 20231108 | 093400 | 415272205 | 3330 | 3320 | 3335 | 3320 | 5763 |
| 578 | 20231108 | 093300 | 396096045 | 3320 | 3310 | 3325 | 3310 | 11791 |
| 579 | 20231108 | 093200 | 356962725 | 3305 | 3310 | 3310 | 3305 | 772 |
| 580 | 20231108 | 093100 | 354408555 | 3310 | 3290 | 3310 | 3290 | 6933 |
| 581 | 20231108 | 093000 | 331515170 | 3300 | 3290 | 3300 | 3290 | 844 |
| 582 | 20231108 | 092900 | 328734755 | 3295 | 3285 | 3295 | 3285 | 728 |
| 583 | 20231108 | 092800 | 326336495 | 3285 | 3295 | 3295 | 3285 | 651 |
| 584 | 20231108 | 092700 | 324196450 | 3300 | 3290 | 3300 | 3280 | 7484 |
| 585 | 20231108 | 092600 | 299585055 | 3275 | 3285 | 3285 | 3275 | 13749 |
| 586 | 20231108 | 092500 | 254494700 | 3285 | 3280 | 3285 | 3270 | 1574 |
| 587 | 20231108 | 092400 | 249331970 | 3270 | 3275 | 3275 | 3270 | 620 |
| 588 | 20231108 | 092300 | 247303035 | 3275 | 3275 | 3275 | 3275 | 1426 |
| 589 | 20231108 | 092200 | 242632885 | 3280 | 3285 | 3285 | 3280 | 2081 |
| 590 | 20231108 | 092100 | 235801660 | 3285 | 3275 | 3285 | 3275 | 23 |
| 591 | 20231108 | 092000 | 235726115 | 3275 | 3275 | 3290 | 3275 | 543 |
| 592 | 20231108 | 091900 | 233941335 | 3275 | 3280 | 3285 | 3275 | 4391 |
| 593 | 20231108 | 091800 | 219539255 | 3280 | 3280 | 3285 | 3280 | 898 |
| 594 | 20231108 | 091700 | 216591385 | 3280 | 3280 | 3280 | 3275 | 561 |
| 595 | 20231108 | 091600 | 214753345 | 3290 | 3290 | 3290 | 3290 | 0 |
| 596 | 20231108 | 091500 | 214753345 | 3290 | 3290 | 3290 | 3270 | 4302 |
| 597 | 20231108 | 091400 | 200679765 | 3290 | 3275 | 3290 | 3270 | 1261 |
| 598 | 20231108 | 091300 | 196548795 | 3300 | 3270 | 3300 | 3260 | 2230 |
| 599 | 20231108 | 091200 | 189230680 | 3255 | 3270 | 3270 | 3255 | 1544 |
| 600 | 20231108 | 091100 | 184200395 | 3270 | 3270 | 3270 | 3265 | 4821 |
| 601 | 20231108 | 091000 | 168438855 | 3270 | 3270 | 3270 | 3270 | 1 |
| 602 | 20231108 | 090900 | 168435585 | 3270 | 3275 | 3290 | 3270 | 3706 |
| 603 | 20231108 | 090800 | 156313230 | 3275 | 3280 | 3280 | 3250 | 4409 |
| 604 | 20231108 | 090700 | 141941520 | 3250 | 3305 | 3305 | 3250 | 6175 |
| 605 | 20231108 | 090600 | 121727780 | 3285 | 3300 | 3300 | 3285 | 1275 |
| 606 | 20231108 | 090500 | 117523435 | 3305 | 3315 | 3320 | 3280 | 3107 |
| 607 | 20231108 | 090400 | 107226425 | 3320 | 3315 | 3320 | 3295 | 5474 |
| 608 | 20231108 | 090300 | 89068170 | 3315 | 3295 | 3320 | 3280 | 8907 |
| 609 | 20231108 | 090200 | 59700850 | 3320 | 3295 | 3320 | 3295 | 2860 |
| 610 | 20231108 | 090100 | 50248465 | 3295 | 3265 | 3310 | 3255 | 9300 |
| 611 | 20231108 | 090000 | 19664885 | 3265 | 3255 | 3265 | 3255 | 6040 |