33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 11038 |
| 3 | 20231109 | 192900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20231109 | 192800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20231109 | 192700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20231109 | 192600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20231109 | 192500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20231109 | 192400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20231109 | 192300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20231109 | 192200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20231109 | 192100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20231109 | 192000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20231109 | 191900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20231109 | 191800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20231109 | 191700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20231109 | 191600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20231109 | 191500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20231109 | 191400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20231109 | 191300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20231109 | 191200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20231109 | 191100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20231109 | 191000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20231109 | 190900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20231109 | 190800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20231109 | 190700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20231109 | 190600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20231109 | 190500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20231109 | 190400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20231109 | 190300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20231109 | 190200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20231109 | 190100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20231109 | 190000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 11038 |
| 33 | 20231109 | 185900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20231109 | 185800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20231109 | 185700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20231109 | 185600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20231109 | 185500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20231109 | 185400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20231109 | 185300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20231109 | 185200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20231109 | 185100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20231109 | 185000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20231109 | 184900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20231109 | 184800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20231109 | 184700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20231109 | 184600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20231109 | 184500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20231109 | 184400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20231109 | 184300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20231109 | 184200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20231109 | 184100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20231109 | 184000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20231109 | 183900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20231109 | 183800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20231109 | 183700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20231109 | 183600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20231109 | 183500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20231109 | 183400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20231109 | 183300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20231109 | 183200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20231109 | 183100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20231109 | 183000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 11038 |
| 63 | 20231109 | 182900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20231109 | 182800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20231109 | 182700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20231109 | 182600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20231109 | 182500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20231109 | 182400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20231109 | 182300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20231109 | 182200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20231109 | 182100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20231109 | 182000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20231109 | 181900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20231109 | 181800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20231109 | 181700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20231109 | 181600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20231109 | 181500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20231109 | 181400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20231109 | 181300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20231109 | 181200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20231109 | 181100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20231109 | 181000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20231109 | 180900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20231109 | 180800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20231109 | 180700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20231109 | 180600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20231109 | 180500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20231109 | 180400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20231109 | 180300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20231109 | 180200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20231109 | 180100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20231109 | 180000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 11038 |
| 93 | 20231109 | 175900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20231109 | 175800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20231109 | 175700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20231109 | 175600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20231109 | 175500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20231109 | 175400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20231109 | 175300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20231109 | 175200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20231109 | 175100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20231109 | 175000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20231109 | 174900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20231109 | 174800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20231109 | 174700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20231109 | 174600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20231109 | 174500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20231109 | 174400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20231109 | 174300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20231109 | 174200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20231109 | 174100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20231109 | 174000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20231109 | 173900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20231109 | 173800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20231109 | 173700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20231109 | 173600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20231109 | 173500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20231109 | 173400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20231109 | 173300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20231109 | 173200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20231109 | 173100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20231109 | 173000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 11038 |
| 123 | 20231109 | 172900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20231109 | 172800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20231109 | 172700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20231109 | 172600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20231109 | 172500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20231109 | 172400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20231109 | 172300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20231109 | 172200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20231109 | 172100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20231109 | 172000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20231109 | 171900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20231109 | 171800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20231109 | 171700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20231109 | 171600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20231109 | 171500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20231109 | 171400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20231109 | 171300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20231109 | 171200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20231109 | 171100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20231109 | 171000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20231109 | 170900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20231109 | 170800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20231109 | 170700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20231109 | 170600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20231109 | 170500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20231109 | 170400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20231109 | 170300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20231109 | 170200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20231109 | 170100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20231109 | 170000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 11038 |
| 153 | 20231109 | 165900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20231109 | 165800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20231109 | 165700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20231109 | 165600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20231109 | 165500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20231109 | 165400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20231109 | 165300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20231109 | 165200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20231109 | 165100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20231109 | 165000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20231109 | 164900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20231109 | 164800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20231109 | 164700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20231109 | 164600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20231109 | 164500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20231109 | 164400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20231109 | 164300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20231109 | 164200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20231109 | 164100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20231109 | 164000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20231109 | 163900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20231109 | 163800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20231109 | 163700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20231109 | 163600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20231109 | 163500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20231109 | 163400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20231109 | 163300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20231109 | 163200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20231109 | 163100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20231109 | 163000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 11038 |
| 183 | 20231109 | 162900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20231109 | 162800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20231109 | 162700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20231109 | 162600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20231109 | 162500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20231109 | 162400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20231109 | 162300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20231109 | 162200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20231109 | 162100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20231109 | 162000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20231109 | 161900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20231109 | 161800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20231109 | 161700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20231109 | 161600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20231109 | 161500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20231109 | 161400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20231109 | 161300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20231109 | 161200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20231109 | 161100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20231109 | 161000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20231109 | 160900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20231109 | 160800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20231109 | 160700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20231109 | 160600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20231109 | 160500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20231109 | 160400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20231109 | 160300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20231109 | 160200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20231109 | 160100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20231109 | 160000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 11038 |
| 213 | 20231109 | 155900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20231109 | 155800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20231109 | 155700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20231109 | 155600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20231109 | 155500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20231109 | 155400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20231109 | 155300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20231109 | 155200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20231109 | 155100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20231109 | 155000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20231109 | 154900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20231109 | 154800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20231109 | 154700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20231109 | 154600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20231109 | 154500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20231109 | 154400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20231109 | 154300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20231109 | 154200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20231109 | 154100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20231109 | 154000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20231109 | 153900 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20231109 | 153800 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20231109 | 153700 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20231109 | 153600 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20231109 | 153500 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20231109 | 153400 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20231109 | 153300 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20231109 | 153200 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20231109 | 153100 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20231109 | 153000 | 3375540550 | 34850 | 34850 | 34850 | 34850 | 22076 |
| 243 | 20231109 | 152900 | 2990866250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20231109 | 152800 | 2990866250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20231109 | 152700 | 2990866250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20231109 | 152600 | 2990866250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20231109 | 152500 | 2990866250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20231109 | 152400 | 2990866250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20231109 | 152300 | 2990866250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20231109 | 152200 | 2990866250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20231109 | 152100 | 2990866250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20231109 | 152000 | 2990866250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20231109 | 151900 | 2990866250 | 34850 | 34900 | 34900 | 34850 | 477 |
| 254 | 20231109 | 151800 | 2974237650 | 34900 | 34950 | 34950 | 34900 | 224 |
| 255 | 20231109 | 151700 | 2966415050 | 34850 | 34900 | 34950 | 34850 | 247 |
| 256 | 20231109 | 151600 | 2957795000 | 34900 | 34850 | 34900 | 34850 | 1075 |
| 257 | 20231109 | 151500 | 2920321000 | 34900 | 34850 | 34900 | 34850 | 62 |
| 258 | 20231109 | 151400 | 2918157550 | 34900 | 34900 | 34900 | 34850 | 63 |
| 259 | 20231109 | 151300 | 2915958950 | 34900 | 34900 | 34900 | 34850 | 67 |
| 260 | 20231109 | 151200 | 2913621900 | 34900 | 34850 | 34900 | 34850 | 65 |
| 261 | 20231109 | 151100 | 2911353800 | 34850 | 34900 | 34900 | 34850 | 969 |
| 262 | 20231109 | 151000 | 2877573900 | 34850 | 34900 | 34950 | 34850 | 86 |
| 263 | 20231109 | 150900 | 2874573000 | 34900 | 34950 | 34950 | 34850 | 58 |
| 264 | 20231109 | 150800 | 2872547400 | 34950 | 34900 | 34950 | 34850 | 80 |
| 265 | 20231109 | 150700 | 2869754650 | 34950 | 34850 | 34950 | 34850 | 50 |
| 266 | 20231109 | 150600 | 2868007950 | 34900 | 34900 | 34900 | 34850 | 80 |
| 267 | 20231109 | 150500 | 2865216350 | 34950 | 34900 | 34950 | 34900 | 138 |
| 268 | 20231109 | 150400 | 2860397600 | 34950 | 34950 | 34950 | 34900 | 83 |
| 269 | 20231109 | 150300 | 2857498100 | 34900 | 34950 | 34950 | 34900 | 304 |
| 270 | 20231109 | 150200 | 2846873450 | 34950 | 34950 | 35000 | 34900 | 73 |
| 271 | 20231109 | 150100 | 2844322100 | 34900 | 34950 | 34950 | 34900 | 177 |
| 272 | 20231109 | 150000 | 2838141350 | 34950 | 34950 | 35000 | 34950 | 309 |
| 273 | 20231109 | 145900 | 2827341200 | 35000 | 34950 | 35000 | 34950 | 9 |
| 274 | 20231109 | 145800 | 2827026450 | 34950 | 34950 | 35000 | 34900 | 596 |
| 275 | 20231109 | 145700 | 2806196200 | 35000 | 35000 | 35000 | 34950 | 164 |
| 276 | 20231109 | 145600 | 2800456250 | 35000 | 35050 | 35050 | 35000 | 887 |
| 277 | 20231109 | 145500 | 2769410750 | 35000 | 35050 | 35050 | 35000 | 18 |
| 278 | 20231109 | 145400 | 2768780400 | 35050 | 35050 | 35050 | 35050 | 4 |
| 279 | 20231109 | 145300 | 2768640200 | 35050 | 35050 | 35050 | 35000 | 63 |
| 280 | 20231109 | 145200 | 2766434400 | 35050 | 35000 | 35050 | 35000 | 25 |
| 281 | 20231109 | 145100 | 2765559000 | 35000 | 35000 | 35050 | 35000 | 118 |
| 282 | 20231109 | 145000 | 2761423250 | 35000 | 35050 | 35050 | 35000 | 98 |
| 283 | 20231109 | 144900 | 2757988600 | 35050 | 35050 | 35050 | 35000 | 13 |
| 284 | 20231109 | 144800 | 2757533000 | 35000 | 35000 | 35050 | 35000 | 8 |
| 285 | 20231109 | 144700 | 2757252750 | 35000 | 35050 | 35050 | 35000 | 18 |
| 286 | 20231109 | 144600 | 2756622350 | 35050 | 35000 | 35050 | 35000 | 29 |
| 287 | 20231109 | 144500 | 2755607000 | 35050 | 35000 | 35050 | 35000 | 12 |
| 288 | 20231109 | 144400 | 2755186800 | 35050 | 35050 | 35050 | 35000 | 20 |
| 289 | 20231109 | 144300 | 2754486200 | 35000 | 35000 | 35050 | 35000 | 668 |
| 290 | 20231109 | 144200 | 2731105850 | 35000 | 35000 | 35000 | 34950 | 1601 |
| 291 | 20231109 | 144100 | 2675070900 | 35000 | 35000 | 35000 | 34900 | 2398 |
| 292 | 20231109 | 144000 | 2591207750 | 34950 | 35000 | 35000 | 34950 | 1075 |
| 293 | 20231109 | 143900 | 2553588950 | 35000 | 35000 | 35000 | 34950 | 151 |
| 294 | 20231109 | 143800 | 2548304000 | 34950 | 34950 | 34950 | 34950 | 5 |
| 295 | 20231109 | 143700 | 2548129250 | 34950 | 35000 | 35000 | 34950 | 13 |
| 296 | 20231109 | 143600 | 2547674300 | 35000 | 35000 | 35000 | 34950 | 57 |
| 297 | 20231109 | 143500 | 2545681850 | 34950 | 35000 | 35000 | 34950 | 43 |
| 298 | 20231109 | 143400 | 2544178400 | 35000 | 35000 | 35000 | 35000 | 10 |
| 299 | 20231109 | 143300 | 2543828400 | 34950 | 34950 | 35000 | 34950 | 39 |
| 300 | 20231109 | 143200 | 2542464800 | 34950 | 35000 | 35000 | 34950 | 9 |
| 301 | 20231109 | 143100 | 2542150050 | 34950 | 34950 | 34950 | 34950 | 29 |
| 302 | 20231109 | 143000 | 2541136500 | 34950 | 34950 | 35000 | 34950 | 38 |
| 303 | 20231109 | 142900 | 2539807800 | 34950 | 34950 | 35000 | 34950 | 256 |
| 304 | 20231109 | 142800 | 2530860400 | 34950 | 35000 | 35000 | 34950 | 39 |
| 305 | 20231109 | 142700 | 2529496700 | 34950 | 34950 | 35000 | 34950 | 17 |
| 306 | 20231109 | 142600 | 2528902350 | 34950 | 35000 | 35000 | 34950 | 581 |
| 307 | 20231109 | 142500 | 2508595750 | 35000 | 34950 | 35000 | 34950 | 101 |
| 308 | 20231109 | 142400 | 2505061050 | 34950 | 35000 | 35000 | 34950 | 511 |
| 309 | 20231109 | 142300 | 2487201400 | 35000 | 34950 | 35000 | 34950 | 679 |
| 310 | 20231109 | 142200 | 2463470000 | 35000 | 34950 | 35000 | 34950 | 210 |
| 311 | 20231109 | 142100 | 2456130350 | 34950 | 34950 | 35000 | 34950 | 135 |
| 312 | 20231109 | 142000 | 2451410750 | 35000 | 34950 | 35000 | 34950 | 520 |
| 313 | 20231109 | 141900 | 2433236600 | 34950 | 34950 | 35000 | 34850 | 298 |
| 314 | 20231109 | 141800 | 2422821450 | 34950 | 34950 | 34950 | 34850 | 603 |
| 315 | 20231109 | 141700 | 2401748600 | 34850 | 34950 | 35000 | 34850 | 896 |
| 316 | 20231109 | 141600 | 2370461850 | 34950 | 35000 | 35000 | 34900 | 1968 |
| 317 | 20231109 | 141500 | 2301684250 | 35000 | 35000 | 35000 | 34950 | 34 |
| 318 | 20231109 | 141400 | 2300494500 | 35000 | 34950 | 35000 | 34950 | 71 |
| 319 | 20231109 | 141300 | 2298009700 | 35000 | 34950 | 35000 | 34950 | 10 |
| 320 | 20231109 | 141200 | 2297659750 | 34950 | 35000 | 35000 | 34950 | 134 |
| 321 | 20231109 | 141100 | 2292970000 | 35000 | 35000 | 35000 | 35000 | 6 |
| 322 | 20231109 | 141000 | 2292760000 | 35000 | 35000 | 35000 | 34950 | 9 |
| 323 | 20231109 | 140900 | 2292445050 | 35000 | 34950 | 35000 | 34950 | 219 |
| 324 | 20231109 | 140800 | 2284780450 | 34950 | 34950 | 34950 | 34950 | 25 |
| 325 | 20231109 | 140700 | 2283906700 | 35000 | 34950 | 35000 | 34950 | 92 |
| 326 | 20231109 | 140600 | 2280686950 | 35050 | 34950 | 35050 | 34950 | 448 |
| 327 | 20231109 | 140500 | 2264999250 | 34950 | 34950 | 35000 | 34950 | 29 |
| 328 | 20231109 | 140400 | 2263985100 | 34950 | 34950 | 35000 | 34950 | 10 |
| 329 | 20231109 | 140300 | 2263635450 | 35000 | 35000 | 35000 | 35000 | 87 |
| 330 | 20231109 | 140200 | 2260590450 | 35000 | 35000 | 35000 | 34950 | 40 |
| 331 | 20231109 | 140100 | 2259191500 | 35000 | 35050 | 35050 | 34950 | 173 |
| 332 | 20231109 | 140000 | 2253136400 | 35050 | 35050 | 35050 | 35000 | 156 |
| 333 | 20231109 | 135900 | 2247675450 | 35050 | 35000 | 35050 | 35000 | 314 |
| 334 | 20231109 | 135800 | 2236685200 | 35000 | 35000 | 35000 | 34950 | 167 |
| 335 | 20231109 | 135700 | 2230840250 | 35000 | 35000 | 35000 | 34950 | 55 |
| 336 | 20231109 | 135600 | 2228915300 | 35000 | 35000 | 35000 | 34950 | 73 |
| 337 | 20231109 | 135500 | 2226360350 | 34950 | 35000 | 35000 | 34950 | 31 |
| 338 | 20231109 | 135400 | 2225276400 | 35000 | 35000 | 35000 | 35000 | 9 |
| 339 | 20231109 | 135300 | 2224961400 | 34950 | 35050 | 35050 | 34950 | 175 |
| 340 | 20231109 | 135200 | 2218843350 | 34950 | 35050 | 35050 | 34950 | 454 |
| 341 | 20231109 | 135100 | 2202953200 | 35050 | 35000 | 35050 | 35000 | 695 |
| 342 | 20231109 | 135000 | 2178626200 | 35000 | 35000 | 35050 | 35000 | 359 |
| 343 | 20231109 | 134900 | 2166060400 | 35000 | 35000 | 35050 | 35000 | 935 |
| 344 | 20231109 | 134800 | 2133335100 | 35000 | 34950 | 35000 | 34950 | 215 |
| 345 | 20231109 | 134700 | 2125810150 | 34950 | 35000 | 35000 | 34950 | 34 |
| 346 | 20231109 | 134600 | 2124621350 | 35000 | 35000 | 35000 | 35000 | 16 |
| 347 | 20231109 | 134500 | 2124061350 | 35000 | 35000 | 35000 | 34950 | 19 |
| 348 | 20231109 | 134400 | 2123396450 | 35000 | 35000 | 35000 | 35000 | 21 |
| 349 | 20231109 | 134300 | 2122661450 | 35000 | 35000 | 35000 | 35000 | 111 |
| 350 | 20231109 | 134200 | 2118776450 | 35000 | 35000 | 35000 | 34950 | 199 |
| 351 | 20231109 | 134100 | 2111811750 | 35000 | 35000 | 35000 | 34950 | 19 |
| 352 | 20231109 | 134000 | 2111147250 | 35000 | 35000 | 35000 | 34950 | 44 |
| 353 | 20231109 | 133900 | 2109609100 | 35000 | 35000 | 35000 | 35000 | 115 |
| 354 | 20231109 | 133800 | 2105584100 | 35000 | 34950 | 35000 | 34950 | 9 |
| 355 | 20231109 | 133700 | 2105269150 | 35000 | 34950 | 35000 | 34950 | 27 |
| 356 | 20231109 | 133600 | 2104324650 | 34950 | 35000 | 35000 | 34950 | 12 |
| 357 | 20231109 | 133500 | 2103904950 | 35000 | 35000 | 35000 | 34950 | 51 |
| 358 | 20231109 | 133400 | 2102120000 | 35000 | 35000 | 35000 | 34950 | 24 |
| 359 | 20231109 | 133300 | 2101280250 | 34950 | 35000 | 35000 | 34950 | 7 |
| 360 | 20231109 | 133200 | 2101035300 | 35000 | 34950 | 35000 | 34950 | 46 |
| 361 | 20231109 | 133100 | 2099427050 | 34950 | 35000 | 35000 | 34950 | 18 |
| 362 | 20231109 | 133000 | 2098797400 | 35000 | 35000 | 35000 | 34950 | 17 |
| 363 | 20231109 | 132900 | 2098202650 | 34950 | 34950 | 34950 | 34950 | 4 |
| 364 | 20231109 | 132800 | 2098062850 | 35000 | 35000 | 35000 | 34950 | 15 |
| 365 | 20231109 | 132700 | 2097537900 | 35000 | 35000 | 35000 | 35000 | 9 |
| 366 | 20231109 | 132600 | 2097222900 | 35000 | 35000 | 35000 | 35000 | 11 |
| 367 | 20231109 | 132500 | 2096837900 | 35000 | 35000 | 35050 | 34950 | 11 |
| 368 | 20231109 | 132400 | 2096452800 | 35000 | 35000 | 35050 | 35000 | 1004 |
| 369 | 20231109 | 132300 | 2061312600 | 35000 | 35050 | 35050 | 35000 | 39 |
| 370 | 20231109 | 132200 | 2059947100 | 35050 | 35050 | 35050 | 35050 | 4 |
| 371 | 20231109 | 132100 | 2059806900 | 35050 | 35050 | 35050 | 35000 | 28 |
| 372 | 20231109 | 132000 | 2058826300 | 35050 | 35050 | 35050 | 35050 | 155 |
| 373 | 20231109 | 131900 | 2053393550 | 35050 | 35000 | 35050 | 35000 | 903 |
| 374 | 20231109 | 131800 | 2021783400 | 35000 | 35000 | 35000 | 35000 | 1626 |
| 375 | 20231109 | 131700 | 1964873400 | 35000 | 35000 | 35000 | 35000 | 4 |
| 376 | 20231109 | 131600 | 1964733400 | 35000 | 35000 | 35000 | 34950 | 60 |
| 377 | 20231109 | 131500 | 1962635900 | 35000 | 35000 | 35000 | 34950 | 18 |
| 378 | 20231109 | 131400 | 1962006400 | 34950 | 35000 | 35000 | 34950 | 166 |
| 379 | 20231109 | 131300 | 1956197850 | 35000 | 34950 | 35000 | 34950 | 10 |
| 380 | 20231109 | 131200 | 1955847900 | 35000 | 34950 | 35000 | 34950 | 286 |
| 381 | 20231109 | 131100 | 1945851650 | 35000 | 34950 | 35000 | 34950 | 56 |
| 382 | 20231109 | 131000 | 1943894250 | 34950 | 34950 | 34950 | 34900 | 284 |
| 383 | 20231109 | 130900 | 1933968700 | 34950 | 34950 | 34950 | 34950 | 384 |
| 384 | 20231109 | 130800 | 1920547900 | 34950 | 34900 | 34950 | 34900 | 410 |
| 385 | 20231109 | 130700 | 1906219700 | 34900 | 34900 | 34950 | 34900 | 298 |
| 386 | 20231109 | 130600 | 1895805350 | 34900 | 34900 | 34900 | 34900 | 79 |
| 387 | 20231109 | 130500 | 1893048250 | 34950 | 34900 | 34950 | 34850 | 415 |
| 388 | 20231109 | 130400 | 1878550250 | 34900 | 34900 | 34900 | 34900 | 449 |
| 389 | 20231109 | 130300 | 1862880150 | 34900 | 34900 | 34900 | 34900 | 318 |
| 390 | 20231109 | 130200 | 1851781950 | 34900 | 34900 | 34900 | 34900 | 322 |
| 391 | 20231109 | 130100 | 1840544150 | 34900 | 34900 | 34900 | 34900 | 295 |
| 392 | 20231109 | 130000 | 1830248650 | 34900 | 34900 | 34900 | 34850 | 107 |
| 393 | 20231109 | 125900 | 1826514800 | 34900 | 34850 | 34900 | 34850 | 378 |
| 394 | 20231109 | 125800 | 1813333000 | 34850 | 34900 | 34900 | 34800 | 466 |
| 395 | 20231109 | 125700 | 1797091350 | 34850 | 34850 | 34900 | 34800 | 184 |
| 396 | 20231109 | 125600 | 1790680000 | 34850 | 34850 | 34900 | 34850 | 116 |
| 397 | 20231109 | 125500 | 1786634800 | 34900 | 34850 | 34900 | 34800 | 132 |
| 398 | 20231109 | 125400 | 1782035300 | 34850 | 34850 | 34900 | 34850 | 26 |
| 399 | 20231109 | 125300 | 1781129000 | 34850 | 34850 | 34900 | 34850 | 188 |
| 400 | 20231109 | 125200 | 1774577000 | 34850 | 34850 | 34900 | 34800 | 108 |
| 401 | 20231109 | 125100 | 1770812000 | 34850 | 34850 | 34900 | 34800 | 68 |
| 402 | 20231109 | 125000 | 1768443300 | 34850 | 34850 | 34850 | 34850 | 56 |
| 403 | 20231109 | 124900 | 1766491700 | 34850 | 34850 | 34850 | 34850 | 147 |
| 404 | 20231109 | 124800 | 1761368750 | 34850 | 34850 | 34850 | 34850 | 24 |
| 405 | 20231109 | 124700 | 1760532350 | 34800 | 34850 | 34900 | 34800 | 87 |
| 406 | 20231109 | 124600 | 1757500050 | 34850 | 34900 | 34900 | 34850 | 127 |
| 407 | 20231109 | 124500 | 1753068400 | 34850 | 34850 | 34900 | 34850 | 44 |
| 408 | 20231109 | 124400 | 1751534950 | 34850 | 34900 | 34900 | 34850 | 99 |
| 409 | 20231109 | 124300 | 1748084650 | 34850 | 34850 | 34850 | 34800 | 75 |
| 410 | 20231109 | 124200 | 1745471300 | 34850 | 34850 | 34900 | 34800 | 141 |
| 411 | 20231109 | 124100 | 1740555350 | 34800 | 34800 | 34850 | 34800 | 86 |
| 412 | 20231109 | 124000 | 1737558500 | 34850 | 34850 | 34850 | 34850 | 60 |
| 413 | 20231109 | 123900 | 1735467500 | 34850 | 34850 | 34900 | 34850 | 65 |
| 414 | 20231109 | 123800 | 1733200250 | 34900 | 34850 | 34900 | 34800 | 104 |
| 415 | 20231109 | 123700 | 1729575900 | 34850 | 34850 | 34850 | 34850 | 92 |
| 416 | 20231109 | 123600 | 1726369700 | 34750 | 34850 | 34850 | 34750 | 87 |
| 417 | 20231109 | 123500 | 1723339350 | 34850 | 34800 | 34850 | 34800 | 72 |
| 418 | 20231109 | 123400 | 1720830550 | 34800 | 34800 | 34850 | 34800 | 139 |
| 419 | 20231109 | 123300 | 1715989400 | 34850 | 34800 | 34850 | 34800 | 50 |
| 420 | 20231109 | 123200 | 1714248400 | 34800 | 34750 | 34850 | 34750 | 219 |
| 421 | 20231109 | 123100 | 1706622750 | 34800 | 34800 | 34800 | 34750 | 113 |
| 422 | 20231109 | 123000 | 1702691350 | 34800 | 34750 | 34800 | 34750 | 27 |
| 423 | 20231109 | 122900 | 1701752100 | 34800 | 34800 | 34800 | 34750 | 211 |
| 424 | 20231109 | 122800 | 1694414600 | 34800 | 34800 | 34800 | 34800 | 144 |
| 425 | 20231109 | 122700 | 1689403400 | 34800 | 34750 | 34800 | 34750 | 17 |
| 426 | 20231109 | 122600 | 1688811850 | 34800 | 34800 | 34800 | 34750 | 105 |
| 427 | 20231109 | 122500 | 1685159600 | 34800 | 34800 | 34850 | 34750 | 111 |
| 428 | 20231109 | 122400 | 1681295150 | 34800 | 34850 | 34850 | 34750 | 48 |
| 429 | 20231109 | 122300 | 1679624800 | 34850 | 34850 | 34850 | 34850 | 239 |
| 430 | 20231109 | 122200 | 1671295650 | 34850 | 34850 | 34900 | 34850 | 97 |
| 431 | 20231109 | 122100 | 1667912850 | 34850 | 34900 | 34900 | 34850 | 143 |
| 432 | 20231109 | 122000 | 1662928600 | 34850 | 34850 | 34850 | 34850 | 154 |
| 433 | 20231109 | 121900 | 1657561700 | 34850 | 34850 | 34850 | 34850 | 72 |
| 434 | 20231109 | 121800 | 1655052500 | 34850 | 34900 | 34900 | 34800 | 488 |
| 435 | 20231109 | 121700 | 1638059950 | 34850 | 34850 | 34900 | 34850 | 93 |
| 436 | 20231109 | 121600 | 1634817000 | 34850 | 34850 | 34850 | 34850 | 125 |
| 437 | 20231109 | 121500 | 1630460750 | 34900 | 34850 | 34900 | 34850 | 160 |
| 438 | 20231109 | 121400 | 1624884700 | 34850 | 34800 | 34900 | 34800 | 59 |
| 439 | 20231109 | 121300 | 1622828800 | 34850 | 34850 | 34850 | 34850 | 154 |
| 440 | 20231109 | 121200 | 1617461900 | 34850 | 34850 | 34850 | 34850 | 119 |
| 441 | 20231109 | 121100 | 1613314750 | 34850 | 34850 | 34850 | 34850 | 86 |
| 442 | 20231109 | 121000 | 1610317650 | 34850 | 34850 | 34850 | 34800 | 68 |
| 443 | 20231109 | 120900 | 1607948100 | 34850 | 34850 | 34850 | 34850 | 100 |
| 444 | 20231109 | 120800 | 1604463100 | 34850 | 34850 | 34850 | 34850 | 25 |
| 445 | 20231109 | 120700 | 1603591850 | 34850 | 34850 | 34850 | 34850 | 423 |
| 446 | 20231109 | 120600 | 1588850300 | 34900 | 34900 | 34900 | 34900 | 52 |
| 447 | 20231109 | 120500 | 1587035500 | 34850 | 34900 | 34900 | 34850 | 624 |
| 448 | 20231109 | 120400 | 1565261450 | 34900 | 34900 | 34900 | 34900 | 53 |
| 449 | 20231109 | 120300 | 1563411750 | 34900 | 34900 | 34900 | 34900 | 60 |
| 450 | 20231109 | 120200 | 1561317750 | 34900 | 34850 | 34900 | 34850 | 19 |
| 451 | 20231109 | 120100 | 1560654900 | 34900 | 34900 | 34900 | 34900 | 44 |
| 452 | 20231109 | 120000 | 1559119300 | 34900 | 34850 | 34900 | 34850 | 136 |
| 453 | 20231109 | 115900 | 1554377500 | 34850 | 34900 | 34900 | 34800 | 154 |
| 454 | 20231109 | 115800 | 1549011300 | 34850 | 34900 | 34900 | 34800 | 150 |
| 455 | 20231109 | 115700 | 1543784200 | 34850 | 34900 | 34900 | 34850 | 114 |
| 456 | 20231109 | 115600 | 1539807850 | 34900 | 34850 | 34900 | 34850 | 42 |
| 457 | 20231109 | 115500 | 1538342200 | 34900 | 34850 | 34900 | 34850 | 68 |
| 458 | 20231109 | 115400 | 1535969550 | 34850 | 34850 | 34900 | 34850 | 52 |
| 459 | 20231109 | 115300 | 1534154900 | 34900 | 34850 | 34900 | 34850 | 38 |
| 460 | 20231109 | 115200 | 1532829000 | 34850 | 34800 | 34900 | 34800 | 98 |
| 461 | 20231109 | 115100 | 1529413700 | 34900 | 34900 | 34900 | 34850 | 75 |
| 462 | 20231109 | 115000 | 1526796450 | 34900 | 34850 | 34900 | 34850 | 254 |
| 463 | 20231109 | 114900 | 1517943950 | 34850 | 34900 | 34900 | 34850 | 115 |
| 464 | 20231109 | 114800 | 1513934000 | 34900 | 34850 | 34900 | 34850 | 322 |
| 465 | 20231109 | 114700 | 1502711800 | 34800 | 34850 | 34850 | 34800 | 14 |
| 466 | 20231109 | 114600 | 1502223950 | 34850 | 34850 | 34850 | 34850 | 89 |
| 467 | 20231109 | 114500 | 1499122300 | 34850 | 34850 | 34850 | 34850 | 118 |
| 468 | 20231109 | 114400 | 1495010000 | 34800 | 34850 | 34850 | 34800 | 17 |
| 469 | 20231109 | 114300 | 1494417800 | 34850 | 34850 | 34850 | 34850 | 63 |
| 470 | 20231109 | 114200 | 1492222250 | 34850 | 34800 | 34850 | 34800 | 351 |
| 471 | 20231109 | 114100 | 1479999950 | 34800 | 34850 | 34850 | 34800 | 70 |
| 472 | 20231109 | 114000 | 1477560750 | 34800 | 34800 | 34850 | 34800 | 57 |
| 473 | 20231109 | 113900 | 1475576700 | 34850 | 34750 | 34850 | 34750 | 677 |
| 474 | 20231109 | 113800 | 1452014450 | 34750 | 34800 | 34800 | 34750 | 66 |
| 475 | 20231109 | 113700 | 1449718150 | 34800 | 34750 | 34800 | 34750 | 101 |
| 476 | 20231109 | 113600 | 1446204850 | 34800 | 34750 | 34800 | 34750 | 97 |
| 477 | 20231109 | 113500 | 1442831750 | 34750 | 34800 | 34800 | 34750 | 51 |
| 478 | 20231109 | 113400 | 1441057050 | 34800 | 34800 | 34800 | 34800 | 10 |
| 479 | 20231109 | 113300 | 1440709050 | 34750 | 34800 | 34800 | 34750 | 121 |
| 480 | 20231109 | 113200 | 1436498500 | 34800 | 34800 | 34800 | 34800 | 50 |
| 481 | 20231109 | 113100 | 1434758500 | 34800 | 34800 | 34800 | 34700 | 76 |
| 482 | 20231109 | 113000 | 1432120500 | 34800 | 34800 | 34800 | 34800 | 142 |
| 483 | 20231109 | 112900 | 1427178900 | 34750 | 34750 | 34800 | 34700 | 103 |
| 484 | 20231109 | 112800 | 1423598400 | 34750 | 34800 | 34800 | 34750 | 27 |
| 485 | 20231109 | 112700 | 1422659050 | 34800 | 34800 | 34800 | 34700 | 319 |
| 486 | 20231109 | 112600 | 1411585550 | 34800 | 34750 | 34800 | 34700 | 413 |
| 487 | 20231109 | 112500 | 1397223450 | 34750 | 34750 | 34750 | 34750 | 3 |
| 488 | 20231109 | 112400 | 1397119200 | 34750 | 34750 | 34750 | 34750 | 48 |
| 489 | 20231109 | 112300 | 1395451200 | 34750 | 34750 | 34750 | 34750 | 44 |
| 490 | 20231109 | 112200 | 1393922200 | 34750 | 34750 | 34750 | 34750 | 1 |
| 491 | 20231109 | 112100 | 1393887450 | 34750 | 34750 | 34750 | 34750 | 61 |
| 492 | 20231109 | 112000 | 1391767700 | 34750 | 34750 | 34750 | 34700 | 122 |
| 493 | 20231109 | 111900 | 1387529200 | 34750 | 34750 | 34750 | 34750 | 111 |
| 494 | 20231109 | 111800 | 1383671950 | 34750 | 34700 | 34750 | 34700 | 146 |
| 495 | 20231109 | 111700 | 1378603650 | 34750 | 34750 | 34750 | 34750 | 443 |
| 496 | 20231109 | 111600 | 1363209400 | 34750 | 34750 | 34750 | 34750 | 61 |
| 497 | 20231109 | 111500 | 1361089650 | 34750 | 34750 | 34750 | 34700 | 153 |
| 498 | 20231109 | 111400 | 1355777900 | 34750 | 34750 | 34750 | 34750 | 50 |
| 499 | 20231109 | 111300 | 1354040400 | 34700 | 34700 | 34700 | 34700 | 5 |
| 500 | 20231109 | 111200 | 1353866900 | 34750 | 34750 | 34750 | 34700 | 106 |
| 501 | 20231109 | 111100 | 1350183550 | 34700 | 34750 | 34750 | 34700 | 77 |
| 502 | 20231109 | 111000 | 1347509300 | 34700 | 34650 | 34700 | 34650 | 189 |
| 503 | 20231109 | 110900 | 1340953650 | 34700 | 34650 | 34700 | 34650 | 70 |
| 504 | 20231109 | 110800 | 1338525400 | 34700 | 34700 | 34700 | 34700 | 43 |
| 505 | 20231109 | 110700 | 1337033300 | 34700 | 34700 | 34700 | 34700 | 164 |
| 506 | 20231109 | 110600 | 1331342500 | 34700 | 34650 | 34700 | 34650 | 191 |
| 507 | 20231109 | 110500 | 1324715150 | 34700 | 34700 | 34700 | 34650 | 2060 |
| 508 | 20231109 | 110400 | 1253333150 | 34700 | 34650 | 34700 | 34650 | 48 |
| 509 | 20231109 | 110300 | 1251668950 | 34700 | 34650 | 34700 | 34650 | 56 |
| 510 | 20231109 | 110200 | 1249726100 | 34700 | 34700 | 34700 | 34650 | 239 |
| 511 | 20231109 | 110100 | 1241434750 | 34700 | 34700 | 34700 | 34700 | 0 |
| 512 | 20231109 | 110000 | 1241434750 | 34700 | 34650 | 34700 | 34650 | 93 |
| 513 | 20231109 | 105900 | 1238210100 | 34700 | 34700 | 34700 | 34700 | 51 |
| 514 | 20231109 | 105800 | 1236440400 | 34650 | 34750 | 34750 | 34650 | 46 |
| 515 | 20231109 | 105700 | 1234844200 | 34700 | 34700 | 34700 | 34700 | 55 |
| 516 | 20231109 | 105600 | 1232935700 | 34700 | 34700 | 34700 | 34700 | 162 |
| 517 | 20231109 | 105500 | 1227314300 | 34650 | 34750 | 34750 | 34650 | 705 |
| 518 | 20231109 | 105400 | 1202847400 | 34750 | 34750 | 34750 | 34750 | 1 |
| 519 | 20231109 | 105300 | 1202812650 | 34750 | 34750 | 34750 | 34750 | 44 |
| 520 | 20231109 | 105200 | 1201283650 | 34700 | 34750 | 34750 | 34700 | 50 |
| 521 | 20231109 | 105100 | 1199546200 | 34750 | 34700 | 34750 | 34700 | 17 |
| 522 | 20231109 | 105000 | 1198955800 | 34750 | 34750 | 34750 | 34750 | 46 |
| 523 | 20231109 | 104900 | 1197357300 | 34700 | 34750 | 34750 | 34700 | 109 |
| 524 | 20231109 | 104800 | 1193573100 | 34750 | 34750 | 34750 | 34750 | 53 |
| 525 | 20231109 | 104700 | 1191731350 | 34750 | 34700 | 34750 | 34700 | 64 |
| 526 | 20231109 | 104600 | 1189508350 | 34700 | 34750 | 34750 | 34700 | 212 |
| 527 | 20231109 | 104500 | 1182141850 | 34750 | 34750 | 34750 | 34750 | 1 |
| 528 | 20231109 | 104400 | 1182107100 | 34750 | 34750 | 34750 | 34700 | 91 |
| 529 | 20231109 | 104300 | 1178946900 | 34750 | 34750 | 34750 | 34750 | 52 |
| 530 | 20231109 | 104200 | 1177139900 | 34750 | 34700 | 34750 | 34700 | 91 |
| 531 | 20231109 | 104100 | 1173979850 | 34750 | 34700 | 34750 | 34700 | 211 |
| 532 | 20231109 | 104000 | 1166656050 | 34700 | 34700 | 34700 | 34700 | 126 |
| 533 | 20231109 | 103900 | 1162283850 | 34700 | 34700 | 34700 | 34650 | 127 |
| 534 | 20231109 | 103800 | 1157877050 | 34700 | 34700 | 34700 | 34700 | 60 |
| 535 | 20231109 | 103700 | 1155795050 | 34700 | 34700 | 34700 | 34700 | 116 |
| 536 | 20231109 | 103600 | 1151769850 | 34750 | 34650 | 34750 | 34650 | 44 |
| 537 | 20231109 | 103500 | 1150243650 | 34700 | 34700 | 34700 | 34700 | 94 |
| 538 | 20231109 | 103400 | 1146981850 | 34600 | 34650 | 34650 | 34600 | 258 |
| 539 | 20231109 | 103300 | 1138042400 | 34650 | 34600 | 34650 | 34600 | 7 |
| 540 | 20231109 | 103200 | 1137799950 | 34650 | 34650 | 34650 | 34650 | 72 |
| 541 | 20231109 | 103100 | 1135305150 | 34700 | 34700 | 34750 | 34700 | 53 |
| 542 | 20231109 | 103000 | 1133465550 | 34700 | 34650 | 34700 | 34650 | 42 |
| 543 | 20231109 | 102900 | 1132010000 | 34650 | 34650 | 34650 | 34600 | 134 |
| 544 | 20231109 | 102800 | 1127373050 | 34600 | 34700 | 34700 | 34600 | 974 |
| 545 | 20231109 | 102700 | 1093636750 | 34650 | 34650 | 34650 | 34650 | 12 |
| 546 | 20231109 | 102600 | 1093220950 | 34700 | 34700 | 34700 | 34700 | 86 |
| 547 | 20231109 | 102500 | 1090236750 | 34650 | 34700 | 34700 | 34650 | 82 |
| 548 | 20231109 | 102400 | 1087393200 | 34700 | 34700 | 34700 | 34650 | 154 |
| 549 | 20231109 | 102300 | 1082049750 | 34650 | 34650 | 34650 | 34600 | 758 |
| 550 | 20231109 | 102200 | 1055818700 | 34700 | 34600 | 34700 | 34600 | 72 |
| 551 | 20231109 | 102100 | 1053324800 | 34650 | 34650 | 34700 | 34600 | 582 |
| 552 | 20231109 | 102000 | 1033183800 | 34650 | 34600 | 34650 | 34600 | 34 |
| 553 | 20231109 | 101900 | 1032006850 | 34600 | 34650 | 34650 | 34600 | 288 |
| 554 | 20231109 | 101800 | 1022030100 | 34650 | 34600 | 34650 | 34600 | 1559 |
| 555 | 20231109 | 101700 | 968088650 | 34600 | 34600 | 34650 | 34600 | 1294 |
| 556 | 20231109 | 101600 | 923314550 | 34550 | 34600 | 34600 | 34550 | 318 |
| 557 | 20231109 | 101500 | 912314950 | 34600 | 34600 | 34650 | 34600 | 2200 |
| 558 | 20231109 | 101400 | 836192450 | 34600 | 34600 | 34600 | 34600 | 215 |
| 559 | 20231109 | 101300 | 828753450 | 34650 | 34650 | 34650 | 34600 | 367 |
| 560 | 20231109 | 101200 | 816041750 | 34650 | 34650 | 34650 | 34600 | 76 |
| 561 | 20231109 | 101100 | 813410150 | 34650 | 34650 | 34650 | 34650 | 52 |
| 562 | 20231109 | 101000 | 811608350 | 34650 | 34650 | 34650 | 34600 | 146 |
| 563 | 20231109 | 100900 | 806554100 | 34600 | 34650 | 34700 | 34600 | 68 |
| 564 | 20231109 | 100800 | 804197650 | 34700 | 34650 | 34700 | 34650 | 8 |
| 565 | 20231109 | 100700 | 803920350 | 34650 | 34650 | 34650 | 34600 | 118 |
| 566 | 20231109 | 100600 | 799835400 | 34650 | 34700 | 34700 | 34650 | 80 |
| 567 | 20231109 | 100500 | 797059800 | 34650 | 34650 | 34650 | 34650 | 145 |
| 568 | 20231109 | 100400 | 792035550 | 34650 | 34650 | 34700 | 34650 | 95 |
| 569 | 20231109 | 100300 | 788741300 | 34700 | 34700 | 34700 | 34650 | 206 |
| 570 | 20231109 | 100200 | 781593350 | 34700 | 34700 | 34700 | 34700 | 528 |
| 571 | 20231109 | 100100 | 763271750 | 34700 | 34650 | 34700 | 34650 | 2 |
| 572 | 20231109 | 100000 | 763202400 | 34700 | 34650 | 34700 | 34650 | 68 |
| 573 | 20231109 | 095900 | 760846100 | 34650 | 34650 | 34650 | 34650 | 69 |
| 574 | 20231109 | 095800 | 758455250 | 34650 | 34700 | 34700 | 34650 | 222 |
| 575 | 20231109 | 095700 | 750756450 | 34700 | 34700 | 34700 | 34700 | 170 |
| 576 | 20231109 | 095600 | 744857450 | 34700 | 34700 | 34700 | 34650 | 171 |
| 577 | 20231109 | 095500 | 738924000 | 34700 | 34650 | 34700 | 34650 | 248 |
| 578 | 20231109 | 095400 | 730328750 | 34700 | 34650 | 34700 | 34650 | 448 |
| 579 | 20231109 | 095300 | 714785650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 580 | 20231109 | 095200 | 714785650 | 34700 | 34650 | 34700 | 34650 | 165 |
| 581 | 20231109 | 095100 | 709064450 | 34600 | 34600 | 34600 | 34600 | 13 |
| 582 | 20231109 | 095000 | 708614650 | 34600 | 34600 | 34600 | 34600 | 412 |
| 583 | 20231109 | 094900 | 694359450 | 34700 | 34700 | 34700 | 34650 | 753 |
| 584 | 20231109 | 094800 | 668249950 | 34700 | 34700 | 34700 | 34700 | 30 |
| 585 | 20231109 | 094700 | 667208950 | 34650 | 34700 | 34700 | 34650 | 51 |
| 586 | 20231109 | 094600 | 665441650 | 34700 | 34650 | 34700 | 34650 | 309 |
| 587 | 20231109 | 094500 | 654719900 | 34650 | 34700 | 34700 | 34650 | 247 |
| 588 | 20231109 | 094400 | 646149150 | 34750 | 34750 | 34750 | 34700 | 96 |
| 589 | 20231109 | 094300 | 642817000 | 34750 | 34650 | 34750 | 34650 | 219 |
| 590 | 20231109 | 094200 | 635215050 | 34650 | 34750 | 34750 | 34650 | 85 |
| 591 | 20231109 | 094100 | 632261850 | 34750 | 34750 | 34750 | 34750 | 0 |
| 592 | 20231109 | 094000 | 632261850 | 34750 | 34700 | 34750 | 34650 | 617 |
| 593 | 20231109 | 093900 | 610826700 | 34600 | 34600 | 34650 | 34600 | 71 |
| 594 | 20231109 | 093800 | 608367100 | 34600 | 34750 | 34750 | 34600 | 564 |
| 595 | 20231109 | 093700 | 588807150 | 34650 | 34650 | 34650 | 34600 | 199 |
| 596 | 20231109 | 093600 | 581912800 | 34650 | 34600 | 34650 | 34600 | 289 |
| 597 | 20231109 | 093500 | 571912650 | 34600 | 34700 | 34800 | 34600 | 1173 |
| 598 | 20231109 | 093400 | 531277650 | 34650 | 34650 | 34700 | 34650 | 90 |
| 599 | 20231109 | 093300 | 528155050 | 34650 | 34650 | 34700 | 34600 | 46 |
| 600 | 20231109 | 093200 | 526561550 | 34650 | 34650 | 34650 | 34600 | 429 |
| 601 | 20231109 | 093100 | 511697050 | 34700 | 34700 | 34700 | 34650 | 145 |
| 602 | 20231109 | 093000 | 506666600 | 34650 | 34650 | 34650 | 34650 | 267 |
| 603 | 20231109 | 092900 | 497415050 | 34700 | 34800 | 34850 | 34700 | 730 |
| 604 | 20231109 | 092800 | 472036950 | 34750 | 34750 | 34800 | 34750 | 220 |
| 605 | 20231109 | 092700 | 464391100 | 34750 | 34750 | 34750 | 34750 | 65 |
| 606 | 20231109 | 092600 | 462132350 | 34750 | 34700 | 34750 | 34700 | 285 |
| 607 | 20231109 | 092500 | 452229250 | 34700 | 34700 | 34800 | 34650 | 73 |
| 608 | 20231109 | 092400 | 449694750 | 34800 | 34800 | 34850 | 34650 | 715 |
| 609 | 20231109 | 092300 | 424840100 | 34750 | 34700 | 34750 | 34650 | 182 |
| 610 | 20231109 | 092200 | 418527950 | 34700 | 34800 | 34800 | 34700 | 140 |
| 611 | 20231109 | 092100 | 413668600 | 34800 | 34750 | 34800 | 34700 | 484 |
| 612 | 20231109 | 092000 | 396845050 | 34700 | 34700 | 34750 | 34650 | 862 |
| 613 | 20231109 | 091900 | 366940300 | 34700 | 34650 | 34700 | 34650 | 152 |
| 614 | 20231109 | 091800 | 361666050 | 34650 | 34650 | 34700 | 34600 | 1215 |
| 615 | 20231109 | 091700 | 319561300 | 34650 | 34550 | 34650 | 34550 | 263 |
| 616 | 20231109 | 091600 | 310461400 | 34550 | 34550 | 34600 | 34550 | 443 |
| 617 | 20231109 | 091500 | 295154250 | 34550 | 34600 | 34650 | 34550 | 135 |
| 618 | 20231109 | 091400 | 290479800 | 34600 | 34550 | 34600 | 34550 | 441 |
| 619 | 20231109 | 091300 | 275241200 | 34550 | 34600 | 34600 | 34550 | 482 |
| 620 | 20231109 | 091200 | 258576150 | 34600 | 34550 | 34650 | 34550 | 51 |
| 621 | 20231109 | 091100 | 256811500 | 34550 | 34550 | 34600 | 34550 | 217 |
| 622 | 20231109 | 091000 | 249308650 | 34600 | 34550 | 34600 | 34550 | 166 |
| 623 | 20231109 | 090900 | 243572350 | 34500 | 34450 | 34550 | 34450 | 467 |
| 624 | 20231109 | 090800 | 227449550 | 34450 | 34500 | 34500 | 34450 | 1242 |
| 625 | 20231109 | 090700 | 184616050 | 34500 | 34600 | 34600 | 34500 | 1131 |
| 626 | 20231109 | 090600 | 145535650 | 34700 | 34700 | 34700 | 34650 | 219 |
| 627 | 20231109 | 090500 | 137946150 | 34650 | 34600 | 34700 | 34600 | 88 |
| 628 | 20231109 | 090400 | 134899250 | 34600 | 34650 | 34650 | 34600 | 163 |
| 629 | 20231109 | 090300 | 129251700 | 34650 | 34650 | 34650 | 34650 | 299 |
| 630 | 20231109 | 090200 | 118891350 | 34700 | 34750 | 34850 | 34550 | 1689 |
| 631 | 20231109 | 090100 | 60401700 | 34750 | 34750 | 34800 | 34700 | 1074 |
| 632 | 20231109 | 090000 | 23080950 | 34750 | 34900 | 34900 | 34700 | 640 |