30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 10445 |
| 3 | 20231109 | 190500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20231109 | 190400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20231109 | 190300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20231109 | 190200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20231109 | 190100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20231109 | 190000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20231109 | 185900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20231109 | 185800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20231109 | 185700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20231109 | 185600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20231109 | 185500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20231109 | 185400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20231109 | 185300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20231109 | 185200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20231109 | 185100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20231109 | 185000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20231109 | 184900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20231109 | 184800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20231109 | 184700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20231109 | 184600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20231109 | 184500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20231109 | 184400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20231109 | 184300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20231109 | 184200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20231109 | 184100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20231109 | 184000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20231109 | 183900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20231109 | 183800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20231109 | 183700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20231109 | 183600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 10445 |
| 33 | 20231109 | 183500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20231109 | 183400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20231109 | 183300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20231109 | 183200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20231109 | 183100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20231109 | 183000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20231109 | 182900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20231109 | 182800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20231109 | 182700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20231109 | 182600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20231109 | 182500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20231109 | 182400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20231109 | 182300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20231109 | 182200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20231109 | 182100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20231109 | 182000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20231109 | 181900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20231109 | 181800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20231109 | 181700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20231109 | 181600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20231109 | 181500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20231109 | 181400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20231109 | 181300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20231109 | 181200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20231109 | 181100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20231109 | 181000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20231109 | 180900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20231109 | 180800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20231109 | 180700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20231109 | 180600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 10445 |
| 63 | 20231109 | 180500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20231109 | 180400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20231109 | 180300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20231109 | 180200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20231109 | 180100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20231109 | 180000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20231109 | 175900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20231109 | 175800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20231109 | 175700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20231109 | 175600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20231109 | 175500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20231109 | 175400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20231109 | 175300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20231109 | 175200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20231109 | 175100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20231109 | 175000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20231109 | 174900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20231109 | 174800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20231109 | 174700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20231109 | 174600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20231109 | 174500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20231109 | 174400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20231109 | 174300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20231109 | 174200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20231109 | 174100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20231109 | 174000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20231109 | 173900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20231109 | 173800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20231109 | 173700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20231109 | 173600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 10445 |
| 93 | 20231109 | 173500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20231109 | 173400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20231109 | 173300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20231109 | 173200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20231109 | 173100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20231109 | 173000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20231109 | 172900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20231109 | 172800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20231109 | 172700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20231109 | 172600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20231109 | 172500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20231109 | 172400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20231109 | 172300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20231109 | 172200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20231109 | 172100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20231109 | 172000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20231109 | 171900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20231109 | 171800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20231109 | 171700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20231109 | 171600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20231109 | 171500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20231109 | 171400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20231109 | 171300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20231109 | 171200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20231109 | 171100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20231109 | 171000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20231109 | 170900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20231109 | 170800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20231109 | 170700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20231109 | 170600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 10445 |
| 123 | 20231109 | 170500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20231109 | 170400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20231109 | 170300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20231109 | 170200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20231109 | 170100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20231109 | 170000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20231109 | 165900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20231109 | 165800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20231109 | 165700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20231109 | 165600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20231109 | 165500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20231109 | 165400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20231109 | 165300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20231109 | 165200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20231109 | 165100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20231109 | 165000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20231109 | 164900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20231109 | 164800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20231109 | 164700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20231109 | 164600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20231109 | 164500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20231109 | 164400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20231109 | 164300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20231109 | 164200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20231109 | 164100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20231109 | 164000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20231109 | 163900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20231109 | 163800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20231109 | 163700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20231109 | 163600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 10445 |
| 153 | 20231109 | 163500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20231109 | 163400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20231109 | 163300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20231109 | 163200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20231109 | 163100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20231109 | 163000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20231109 | 162900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20231109 | 162800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20231109 | 162700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20231109 | 162600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20231109 | 162500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20231109 | 162400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20231109 | 162300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20231109 | 162200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20231109 | 162100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20231109 | 162000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20231109 | 161900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20231109 | 161800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20231109 | 161700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20231109 | 161600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20231109 | 161500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20231109 | 161400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20231109 | 161300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20231109 | 161200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20231109 | 161100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20231109 | 161000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20231109 | 160900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20231109 | 160800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20231109 | 160700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20231109 | 160600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 10445 |
| 183 | 20231109 | 160500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20231109 | 160400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20231109 | 160300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20231109 | 160200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20231109 | 160100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20231109 | 160000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20231109 | 155900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 190 | 20231109 | 155800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 191 | 20231109 | 155700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 192 | 20231109 | 155600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20231109 | 155500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20231109 | 155400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20231109 | 155300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 196 | 20231109 | 155200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 197 | 20231109 | 155100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 198 | 20231109 | 155000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 199 | 20231109 | 154900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 200 | 20231109 | 154800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 201 | 20231109 | 154700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 202 | 20231109 | 154600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 203 | 20231109 | 154500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 204 | 20231109 | 154400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 205 | 20231109 | 154300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 206 | 20231109 | 154200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 207 | 20231109 | 154100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 208 | 20231109 | 154000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 209 | 20231109 | 153900 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 210 | 20231109 | 153800 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 211 | 20231109 | 153700 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 212 | 20231109 | 153600 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 10445 |
| 213 | 20231109 | 153500 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 214 | 20231109 | 153400 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 215 | 20231109 | 153300 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 216 | 20231109 | 153200 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 217 | 20231109 | 153100 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 0 |
| 218 | 20231109 | 153000 | 1960895355 | 3590 | 3590 | 3590 | 3590 | 10445 |
| 219 | 20231109 | 152900 | 1923397805 | 3595 | 3595 | 3595 | 3595 | 0 |
| 220 | 20231109 | 152800 | 1923397805 | 3595 | 3595 | 3595 | 3595 | 0 |
| 221 | 20231109 | 152700 | 1923397805 | 3595 | 3595 | 3595 | 3595 | 0 |
| 222 | 20231109 | 152600 | 1923397805 | 3595 | 3595 | 3595 | 3595 | 0 |
| 223 | 20231109 | 152500 | 1923397805 | 3595 | 3595 | 3595 | 3595 | 0 |
| 224 | 20231109 | 152400 | 1923397805 | 3595 | 3595 | 3595 | 3595 | 0 |
| 225 | 20231109 | 152300 | 1923397805 | 3595 | 3595 | 3595 | 3595 | 0 |
| 226 | 20231109 | 152200 | 1923397805 | 3595 | 3595 | 3595 | 3595 | 0 |
| 227 | 20231109 | 152100 | 1923397805 | 3595 | 3595 | 3595 | 3595 | 0 |
| 228 | 20231109 | 152000 | 1923397805 | 3595 | 3595 | 3595 | 3595 | 0 |
| 229 | 20231109 | 151900 | 1923397805 | 3595 | 3595 | 3600 | 3590 | 3702 |
| 230 | 20231109 | 151800 | 1910089495 | 3595 | 3590 | 3595 | 3580 | 2633 |
| 231 | 20231109 | 151700 | 1900637565 | 3590 | 3590 | 3590 | 3580 | 479 |
| 232 | 20231109 | 151600 | 1898921075 | 3590 | 3590 | 3590 | 3580 | 804 |
| 233 | 20231109 | 151500 | 1896039155 | 3585 | 3580 | 3585 | 3580 | 515 |
| 234 | 20231109 | 151400 | 1894194395 | 3590 | 3590 | 3590 | 3580 | 1240 |
| 235 | 20231109 | 151300 | 1889749205 | 3590 | 3590 | 3590 | 3580 | 1559 |
| 236 | 20231109 | 151200 | 1884153285 | 3585 | 3580 | 3585 | 3580 | 988 |
| 237 | 20231109 | 151100 | 1880615420 | 3580 | 3585 | 3590 | 3580 | 297 |
| 238 | 20231109 | 151000 | 1879550360 | 3585 | 3580 | 3585 | 3580 | 1839 |
| 239 | 20231109 | 150900 | 1872959750 | 3580 | 3580 | 3585 | 3580 | 1437 |
| 240 | 20231109 | 150800 | 1867812805 | 3590 | 3590 | 3590 | 3590 | 2 |
| 241 | 20231109 | 150700 | 1867805625 | 3585 | 3590 | 3590 | 3585 | 3377 |
| 242 | 20231109 | 150600 | 1855692580 | 3590 | 3580 | 3590 | 3580 | 2036 |
| 243 | 20231109 | 150500 | 1848393890 | 3585 | 3575 | 3585 | 3575 | 477 |
| 244 | 20231109 | 150400 | 1846686410 | 3575 | 3575 | 3575 | 3575 | 146 |
| 245 | 20231109 | 150300 | 1846164460 | 3580 | 3580 | 3580 | 3580 | 100 |
| 246 | 20231109 | 150200 | 1845806460 | 3580 | 3570 | 3580 | 3570 | 239 |
| 247 | 20231109 | 150100 | 1844952040 | 3575 | 3580 | 3580 | 3565 | 13067 |
| 248 | 20231109 | 150000 | 1798287670 | 3580 | 3580 | 3580 | 3580 | 988 |
| 249 | 20231109 | 145900 | 1794750630 | 3575 | 3575 | 3575 | 3575 | 1500 |
| 250 | 20231109 | 145800 | 1789388130 | 3575 | 3580 | 3585 | 3575 | 2429 |
| 251 | 20231109 | 145700 | 1780701605 | 3580 | 3580 | 3585 | 3580 | 2413 |
| 252 | 20231109 | 145600 | 1772061815 | 3585 | 3585 | 3585 | 3585 | 2 |
| 253 | 20231109 | 145500 | 1772054645 | 3580 | 3585 | 3585 | 3580 | 3814 |
| 254 | 20231109 | 145400 | 1758390920 | 3585 | 3585 | 3590 | 3585 | 1543 |
| 255 | 20231109 | 145300 | 1752859255 | 3590 | 3585 | 3590 | 3585 | 60 |
| 256 | 20231109 | 145200 | 1752644145 | 3585 | 3585 | 3590 | 3585 | 601 |
| 257 | 20231109 | 145100 | 1750488270 | 3590 | 3585 | 3590 | 3585 | 514 |
| 258 | 20231109 | 145000 | 1748645570 | 3590 | 3585 | 3590 | 3585 | 685 |
| 259 | 20231109 | 144900 | 1746189835 | 3590 | 3590 | 3590 | 3590 | 1000 |
| 260 | 20231109 | 144800 | 1742599835 | 3590 | 3585 | 3590 | 3585 | 571 |
| 261 | 20231109 | 144700 | 1740552470 | 3580 | 3580 | 3590 | 3580 | 3011 |
| 262 | 20231109 | 144600 | 1729773060 | 3580 | 3585 | 3590 | 3580 | 121 |
| 263 | 20231109 | 144500 | 1729338695 | 3585 | 3585 | 3585 | 3585 | 217 |
| 264 | 20231109 | 144400 | 1728560750 | 3585 | 3580 | 3585 | 3580 | 7 |
| 265 | 20231109 | 144300 | 1728535680 | 3580 | 3585 | 3585 | 3580 | 17 |
| 266 | 20231109 | 144200 | 1728474740 | 3580 | 3585 | 3585 | 3580 | 898 |
| 267 | 20231109 | 144100 | 1725257400 | 3585 | 3585 | 3585 | 3585 | 537 |
| 268 | 20231109 | 144000 | 1723332255 | 3590 | 3590 | 3590 | 3590 | 1136 |
| 269 | 20231109 | 143900 | 1719254015 | 3595 | 3590 | 3595 | 3590 | 514 |
| 270 | 20231109 | 143800 | 1717408215 | 3595 | 3595 | 3595 | 3590 | 920 |
| 271 | 20231109 | 143700 | 1714105155 | 3590 | 3595 | 3595 | 3590 | 596 |
| 272 | 20231109 | 143600 | 1711965505 | 3590 | 3590 | 3590 | 3590 | 2524 |
| 273 | 20231109 | 143500 | 1702904345 | 3595 | 3590 | 3595 | 3590 | 1410 |
| 274 | 20231109 | 143400 | 1697841935 | 3590 | 3585 | 3590 | 3585 | 340 |
| 275 | 20231109 | 143300 | 1696622950 | 3585 | 3580 | 3590 | 3575 | 1121 |
| 276 | 20231109 | 143200 | 1692603745 | 3570 | 3570 | 3570 | 3570 | 100 |
| 277 | 20231109 | 143100 | 1692246745 | 3580 | 3585 | 3585 | 3570 | 4343 |
| 278 | 20231109 | 143000 | 1676719610 | 3590 | 3590 | 3590 | 3590 | 0 |
| 279 | 20231109 | 142900 | 1676719610 | 3590 | 3590 | 3590 | 3590 | 0 |
| 280 | 20231109 | 142800 | 1676719610 | 3590 | 3575 | 3590 | 3575 | 2508 |
| 281 | 20231109 | 142700 | 1667730955 | 3575 | 3575 | 3575 | 3575 | 3000 |
| 282 | 20231109 | 142600 | 1657005955 | 3575 | 3575 | 3575 | 3575 | 0 |
| 283 | 20231109 | 142500 | 1657005955 | 3575 | 3575 | 3575 | 3575 | 30 |
| 284 | 20231109 | 142400 | 1656898705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 285 | 20231109 | 142300 | 1656898705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 286 | 20231109 | 142200 | 1656898705 | 3580 | 3580 | 3585 | 3580 | 2868 |
| 287 | 20231109 | 142100 | 1646630945 | 3580 | 3585 | 3585 | 3580 | 125 |
| 288 | 20231109 | 142000 | 1646183320 | 3580 | 3580 | 3585 | 3580 | 671 |
| 289 | 20231109 | 141900 | 1643780640 | 3585 | 3585 | 3585 | 3580 | 317 |
| 290 | 20231109 | 141800 | 1642644245 | 3580 | 3580 | 3585 | 3580 | 2049 |
| 291 | 20231109 | 141700 | 1635308800 | 3590 | 3590 | 3590 | 3580 | 399 |
| 292 | 20231109 | 141600 | 1633877700 | 3590 | 3590 | 3590 | 3590 | 0 |
| 293 | 20231109 | 141500 | 1633877700 | 3590 | 3580 | 3590 | 3580 | 402 |
| 294 | 20231109 | 141400 | 1632438520 | 3590 | 3590 | 3590 | 3590 | 0 |
| 295 | 20231109 | 141300 | 1632438520 | 3590 | 3590 | 3590 | 3590 | 90 |
| 296 | 20231109 | 141200 | 1632115420 | 3580 | 3580 | 3580 | 3580 | 216 |
| 297 | 20231109 | 141100 | 1631342140 | 3590 | 3590 | 3590 | 3590 | 139 |
| 298 | 20231109 | 141000 | 1630843130 | 3590 | 3590 | 3590 | 3590 | 1 |
| 299 | 20231109 | 140900 | 1630839540 | 3590 | 3590 | 3590 | 3580 | 284 |
| 300 | 20231109 | 140800 | 1629822780 | 3590 | 3590 | 3590 | 3590 | 0 |
| 301 | 20231109 | 140700 | 1629822780 | 3590 | 3580 | 3590 | 3580 | 1256 |
| 302 | 20231109 | 140600 | 1625326280 | 3575 | 3585 | 3585 | 3575 | 3958 |
| 303 | 20231109 | 140500 | 1611164915 | 3580 | 3580 | 3580 | 3580 | 3061 |
| 304 | 20231109 | 140400 | 1600206535 | 3580 | 3580 | 3580 | 3580 | 1600 |
| 305 | 20231109 | 140300 | 1594478535 | 3580 | 3580 | 3580 | 3580 | 78 |
| 306 | 20231109 | 140200 | 1594199295 | 3580 | 3585 | 3590 | 3580 | 5861 |
| 307 | 20231109 | 140100 | 1573201600 | 3585 | 3590 | 3590 | 3585 | 233 |
| 308 | 20231109 | 140000 | 1572366270 | 3590 | 3590 | 3590 | 3590 | 5 |
| 309 | 20231109 | 135900 | 1572348320 | 3590 | 3585 | 3590 | 3585 | 1401 |
| 310 | 20231109 | 135800 | 1567325730 | 3590 | 3590 | 3590 | 3585 | 221 |
| 311 | 20231109 | 135700 | 1566532395 | 3585 | 3585 | 3585 | 3585 | 2927 |
| 312 | 20231109 | 135600 | 1556039100 | 3595 | 3585 | 3595 | 3585 | 75 |
| 313 | 20231109 | 135500 | 1555770205 | 3585 | 3590 | 3590 | 3585 | 4324 |
| 314 | 20231109 | 135400 | 1540260240 | 3595 | 3595 | 3595 | 3595 | 120 |
| 315 | 20231109 | 135300 | 1539828840 | 3595 | 3595 | 3595 | 3595 | 165 |
| 316 | 20231109 | 135200 | 1539235665 | 3595 | 3595 | 3595 | 3595 | 91 |
| 317 | 20231109 | 135100 | 1538908520 | 3595 | 3595 | 3595 | 3595 | 26 |
| 318 | 20231109 | 135000 | 1538815050 | 3595 | 3590 | 3595 | 3590 | 1094 |
| 319 | 20231109 | 134900 | 1534887120 | 3595 | 3595 | 3595 | 3590 | 858 |
| 320 | 20231109 | 134800 | 1531803390 | 3595 | 3595 | 3595 | 3595 | 97 |
| 321 | 20231109 | 134700 | 1531454675 | 3595 | 3590 | 3595 | 3590 | 172 |
| 322 | 20231109 | 134600 | 1530836835 | 3595 | 3595 | 3595 | 3595 | 11 |
| 323 | 20231109 | 134500 | 1530797290 | 3590 | 3590 | 3595 | 3590 | 2574 |
| 324 | 20231109 | 134400 | 1521555825 | 3595 | 3595 | 3595 | 3595 | 347 |
| 325 | 20231109 | 134300 | 1520308360 | 3590 | 3585 | 3595 | 3585 | 660 |
| 326 | 20231109 | 134200 | 1517941750 | 3595 | 3595 | 3595 | 3590 | 498 |
| 327 | 20231109 | 134100 | 1516151940 | 3595 | 3595 | 3595 | 3595 | 1 |
| 328 | 20231109 | 134000 | 1516148345 | 3580 | 3585 | 3600 | 3580 | 1485 |
| 329 | 20231109 | 133900 | 1510815475 | 3585 | 3585 | 3585 | 3585 | 0 |
| 330 | 20231109 | 133800 | 1510815475 | 3585 | 3585 | 3585 | 3585 | 101 |
| 331 | 20231109 | 133700 | 1510453390 | 3585 | 3585 | 3585 | 3585 | 1 |
| 332 | 20231109 | 133600 | 1510449805 | 3575 | 3580 | 3585 | 3575 | 349 |
| 333 | 20231109 | 133500 | 1509200160 | 3575 | 3575 | 3575 | 3575 | 815 |
| 334 | 20231109 | 133400 | 1506286535 | 3575 | 3580 | 3585 | 3575 | 122 |
| 335 | 20231109 | 133300 | 1505850365 | 3580 | 3580 | 3580 | 3580 | 426 |
| 336 | 20231109 | 133200 | 1504325285 | 3585 | 3585 | 3585 | 3580 | 490 |
| 337 | 20231109 | 133100 | 1502569135 | 3590 | 3590 | 3590 | 3590 | 0 |
| 338 | 20231109 | 133000 | 1502569135 | 3590 | 3590 | 3590 | 3590 | 1 |
| 339 | 20231109 | 132900 | 1502565545 | 3585 | 3585 | 3585 | 3585 | 6 |
| 340 | 20231109 | 132800 | 1502544035 | 3585 | 3590 | 3590 | 3585 | 433 |
| 341 | 20231109 | 132700 | 1500991355 | 3590 | 3590 | 3590 | 3590 | 269 |
| 342 | 20231109 | 132600 | 1500025645 | 3595 | 3590 | 3595 | 3590 | 196 |
| 343 | 20231109 | 132500 | 1499322000 | 3595 | 3595 | 3595 | 3590 | 496 |
| 344 | 20231109 | 132400 | 1497540845 | 3590 | 3590 | 3595 | 3590 | 905 |
| 345 | 20231109 | 132300 | 1494291520 | 3595 | 3595 | 3595 | 3595 | 194 |
| 346 | 20231109 | 132200 | 1493594090 | 3600 | 3600 | 3600 | 3600 | 1 |
| 347 | 20231109 | 132100 | 1493590490 | 3600 | 3600 | 3600 | 3600 | 27 |
| 348 | 20231109 | 132000 | 1493493290 | 3600 | 3590 | 3600 | 3590 | 1001 |
| 349 | 20231109 | 131900 | 1489893780 | 3590 | 3585 | 3590 | 3585 | 3674 |
| 350 | 20231109 | 131800 | 1476722440 | 3585 | 3585 | 3585 | 3585 | 0 |
| 351 | 20231109 | 131700 | 1476722440 | 3585 | 3585 | 3585 | 3585 | 511 |
| 352 | 20231109 | 131600 | 1474890505 | 3580 | 3580 | 3580 | 3580 | 0 |
| 353 | 20231109 | 131500 | 1474890505 | 3580 | 3580 | 3580 | 3580 | 29 |
| 354 | 20231109 | 131400 | 1474786685 | 3590 | 3590 | 3590 | 3585 | 598 |
| 355 | 20231109 | 131300 | 1472642645 | 3590 | 3590 | 3590 | 3590 | 370 |
| 356 | 20231109 | 131200 | 1471314345 | 3595 | 3595 | 3595 | 3580 | 1429 |
| 357 | 20231109 | 131100 | 1466191355 | 3595 | 3600 | 3600 | 3595 | 2715 |
| 358 | 20231109 | 131000 | 1456430420 | 3600 | 3600 | 3600 | 3600 | 15 |
| 359 | 20231109 | 130900 | 1456376420 | 3600 | 3600 | 3600 | 3600 | 3 |
| 360 | 20231109 | 130800 | 1456365620 | 3600 | 3600 | 3605 | 3600 | 658 |
| 361 | 20231109 | 130700 | 1453996735 | 3605 | 3575 | 3605 | 3575 | 9383 |
| 362 | 20231109 | 130600 | 1420299705 | 3575 | 3575 | 3575 | 3575 | 4 |
| 363 | 20231109 | 130500 | 1420285405 | 3575 | 3575 | 3575 | 3575 | 507 |
| 364 | 20231109 | 130400 | 1418472880 | 3580 | 3580 | 3580 | 3580 | 64 |
| 365 | 20231109 | 130300 | 1418243760 | 3580 | 3580 | 3580 | 3580 | 95 |
| 366 | 20231109 | 130200 | 1417903660 | 3580 | 3580 | 3580 | 3580 | 7 |
| 367 | 20231109 | 130100 | 1417878600 | 3580 | 3580 | 3580 | 3580 | 164 |
| 368 | 20231109 | 130000 | 1417291480 | 3575 | 3575 | 3575 | 3575 | 195 |
| 369 | 20231109 | 125900 | 1416594355 | 3580 | 3580 | 3580 | 3580 | 0 |
| 370 | 20231109 | 125800 | 1416594355 | 3580 | 3575 | 3580 | 3575 | 400 |
| 371 | 20231109 | 125700 | 1415163855 | 3580 | 3580 | 3580 | 3580 | 244 |
| 372 | 20231109 | 125600 | 1414290335 | 3580 | 3580 | 3580 | 3580 | 64 |
| 373 | 20231109 | 125500 | 1414061215 | 3575 | 3575 | 3575 | 3575 | 2 |
| 374 | 20231109 | 125400 | 1414054065 | 3575 | 3575 | 3575 | 3575 | 1 |
| 375 | 20231109 | 125300 | 1414050490 | 3575 | 3575 | 3575 | 3575 | 610 |
| 376 | 20231109 | 125200 | 1411869740 | 3580 | 3580 | 3580 | 3580 | 201 |
| 377 | 20231109 | 125100 | 1411150160 | 3580 | 3580 | 3580 | 3580 | 801 |
| 378 | 20231109 | 125000 | 1408282580 | 3580 | 3580 | 3580 | 3580 | 203 |
| 379 | 20231109 | 124900 | 1407555840 | 3585 | 3580 | 3585 | 3580 | 32 |
| 380 | 20231109 | 124800 | 1407441180 | 3580 | 3580 | 3580 | 3580 | 2 |
| 381 | 20231109 | 124700 | 1407434020 | 3590 | 3590 | 3590 | 3590 | 0 |
| 382 | 20231109 | 124600 | 1407434020 | 3590 | 3590 | 3590 | 3590 | 92 |
| 383 | 20231109 | 124500 | 1407103740 | 3590 | 3590 | 3590 | 3590 | 1 |
| 384 | 20231109 | 124400 | 1407100150 | 3590 | 3575 | 3590 | 3575 | 633 |
| 385 | 20231109 | 124300 | 1404832770 | 3580 | 3575 | 3580 | 3575 | 1131 |
| 386 | 20231109 | 124200 | 1400784780 | 3575 | 3575 | 3575 | 3575 | 137 |
| 387 | 20231109 | 124100 | 1400295005 | 3580 | 3580 | 3580 | 3580 | 54 |
| 388 | 20231109 | 124000 | 1400101685 | 3570 | 3570 | 3570 | 3570 | 3 |
| 389 | 20231109 | 123900 | 1400090975 | 3580 | 3570 | 3580 | 3570 | 8822 |
| 390 | 20231109 | 123800 | 1368558520 | 3570 | 3570 | 3570 | 3570 | 1815 |
| 391 | 20231109 | 123700 | 1362078970 | 3575 | 3570 | 3575 | 3570 | 587 |
| 392 | 20231109 | 123600 | 1359982945 | 3575 | 3575 | 3575 | 3575 | 1371 |
| 393 | 20231109 | 123500 | 1355081620 | 3575 | 3575 | 3575 | 3575 | 0 |
| 394 | 20231109 | 123400 | 1355081620 | 3575 | 3570 | 3575 | 3570 | 114 |
| 395 | 20231109 | 123300 | 1354674190 | 3570 | 3570 | 3570 | 3570 | 0 |
| 396 | 20231109 | 123200 | 1354674190 | 3570 | 3570 | 3570 | 3570 | 95 |
| 397 | 20231109 | 123100 | 1354335040 | 3570 | 3575 | 3575 | 3570 | 24 |
| 398 | 20231109 | 123000 | 1354249355 | 3570 | 3570 | 3570 | 3570 | 44 |
| 399 | 20231109 | 122900 | 1354092275 | 3575 | 3570 | 3575 | 3570 | 95 |
| 400 | 20231109 | 122800 | 1353753110 | 3570 | 3575 | 3575 | 3570 | 3655 |
| 401 | 20231109 | 122700 | 1340704530 | 3570 | 3570 | 3570 | 3570 | 44 |
| 402 | 20231109 | 122600 | 1340547450 | 3570 | 3575 | 3575 | 3570 | 635 |
| 403 | 20231109 | 122500 | 1338279080 | 3575 | 3575 | 3575 | 3575 | 670 |
| 404 | 20231109 | 122400 | 1335883830 | 3575 | 3570 | 3575 | 3570 | 870 |
| 405 | 20231109 | 122300 | 1332776030 | 3570 | 3570 | 3570 | 3570 | 312 |
| 406 | 20231109 | 122200 | 1331662190 | 3570 | 3570 | 3570 | 3570 | 1841 |
| 407 | 20231109 | 122100 | 1325089820 | 3565 | 3570 | 3570 | 3565 | 10067 |
| 408 | 20231109 | 122000 | 1289177990 | 3575 | 3575 | 3575 | 3575 | 5 |
| 409 | 20231109 | 121900 | 1289160115 | 3575 | 3575 | 3575 | 3575 | 2 |
| 410 | 20231109 | 121800 | 1289152965 | 3570 | 3570 | 3570 | 3570 | 30 |
| 411 | 20231109 | 121700 | 1289045865 | 3570 | 3575 | 3575 | 3570 | 1176 |
| 412 | 20231109 | 121600 | 1284841670 | 3580 | 3580 | 3580 | 3580 | 0 |
| 413 | 20231109 | 121500 | 1284841670 | 3580 | 3575 | 3580 | 3575 | 18 |
| 414 | 20231109 | 121400 | 1284777240 | 3580 | 3580 | 3580 | 3580 | 0 |
| 415 | 20231109 | 121300 | 1284777240 | 3580 | 3580 | 3580 | 3580 | 1030 |
| 416 | 20231109 | 121200 | 1281089840 | 3580 | 3580 | 3580 | 3580 | 100 |
| 417 | 20231109 | 121100 | 1280731840 | 3585 | 3585 | 3585 | 3585 | 1 |
| 418 | 20231109 | 121000 | 1280728255 | 3585 | 3580 | 3585 | 3580 | 73 |
| 419 | 20231109 | 120900 | 1280466815 | 3580 | 3580 | 3580 | 3580 | 0 |
| 420 | 20231109 | 120800 | 1280466815 | 3580 | 3575 | 3580 | 3575 | 570 |
| 421 | 20231109 | 120700 | 1278429060 | 3575 | 3580 | 3580 | 3565 | 4168 |
| 422 | 20231109 | 120600 | 1263547900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 423 | 20231109 | 120500 | 1263547900 | 3580 | 3580 | 3580 | 3580 | 1 |
| 424 | 20231109 | 120400 | 1263544320 | 3580 | 3580 | 3580 | 3580 | 0 |
| 425 | 20231109 | 120300 | 1263544320 | 3580 | 3585 | 3585 | 3580 | 521 |
| 426 | 20231109 | 120200 | 1261676640 | 3580 | 3580 | 3580 | 3580 | 1043 |
| 427 | 20231109 | 120100 | 1257942700 | 3575 | 3575 | 3575 | 3575 | 0 |
| 428 | 20231109 | 120000 | 1257942700 | 3575 | 3575 | 3575 | 3575 | 0 |
| 429 | 20231109 | 115900 | 1257942700 | 3575 | 3580 | 3580 | 3575 | 1464 |
| 430 | 20231109 | 115800 | 1252708695 | 3580 | 3580 | 3580 | 3580 | 0 |
| 431 | 20231109 | 115700 | 1252708695 | 3580 | 3580 | 3580 | 3580 | 0 |
| 432 | 20231109 | 115600 | 1252708695 | 3580 | 3580 | 3580 | 3580 | 1168 |
| 433 | 20231109 | 115500 | 1248527255 | 3580 | 3580 | 3580 | 3580 | 0 |
| 434 | 20231109 | 115400 | 1248527255 | 3580 | 3580 | 3580 | 3580 | 0 |
| 435 | 20231109 | 115300 | 1248527255 | 3580 | 3580 | 3580 | 3580 | 62 |
| 436 | 20231109 | 115200 | 1248305295 | 3570 | 3580 | 3580 | 3570 | 5125 |
| 437 | 20231109 | 115100 | 1229989265 | 3585 | 3580 | 3585 | 3580 | 12 |
| 438 | 20231109 | 115000 | 1229946280 | 3580 | 3580 | 3580 | 3580 | 2136 |
| 439 | 20231109 | 114900 | 1222299400 | 3580 | 3590 | 3590 | 3580 | 1659 |
| 440 | 20231109 | 114800 | 1216352475 | 3590 | 3590 | 3590 | 3590 | 2 |
| 441 | 20231109 | 114700 | 1216345295 | 3590 | 3590 | 3590 | 3590 | 2 |
| 442 | 20231109 | 114600 | 1216338115 | 3590 | 3590 | 3590 | 3590 | 0 |
| 443 | 20231109 | 114500 | 1216338115 | 3590 | 3590 | 3590 | 3590 | 300 |
| 444 | 20231109 | 114400 | 1215261115 | 3585 | 3590 | 3590 | 3585 | 2444 |
| 445 | 20231109 | 114300 | 1206487970 | 3585 | 3585 | 3585 | 3585 | 15 |
| 446 | 20231109 | 114200 | 1206434195 | 3590 | 3590 | 3590 | 3590 | 1 |
| 447 | 20231109 | 114100 | 1206430605 | 3590 | 3590 | 3590 | 3590 | 523 |
| 448 | 20231109 | 114000 | 1204553035 | 3590 | 3595 | 3595 | 3590 | 110 |
| 449 | 20231109 | 113900 | 1204158095 | 3590 | 3595 | 3595 | 3590 | 300 |
| 450 | 20231109 | 113800 | 1203080570 | 3590 | 3590 | 3590 | 3590 | 50 |
| 451 | 20231109 | 113700 | 1202901070 | 3595 | 3595 | 3595 | 3595 | 234 |
| 452 | 20231109 | 113600 | 1202059840 | 3590 | 3590 | 3590 | 3590 | 2100 |
| 453 | 20231109 | 113500 | 1194520840 | 3580 | 3580 | 3580 | 3580 | 0 |
| 454 | 20231109 | 113400 | 1194520840 | 3580 | 3590 | 3590 | 3580 | 52 |
| 455 | 20231109 | 113300 | 1194334180 | 3590 | 3580 | 3590 | 3580 | 1956 |
| 456 | 20231109 | 113200 | 1187327200 | 3585 | 3585 | 3585 | 3585 | 264 |
| 457 | 20231109 | 113100 | 1186380760 | 3585 | 3585 | 3585 | 3585 | 97 |
| 458 | 20231109 | 113000 | 1186033015 | 3580 | 3580 | 3580 | 3580 | 0 |
| 459 | 20231109 | 112900 | 1186033015 | 3580 | 3585 | 3585 | 3580 | 455 |
| 460 | 20231109 | 112800 | 1184403965 | 3585 | 3585 | 3585 | 3585 | 21 |
| 461 | 20231109 | 112700 | 1184328680 | 3585 | 3585 | 3585 | 3585 | 162 |
| 462 | 20231109 | 112600 | 1183747910 | 3580 | 3585 | 3585 | 3580 | 13 |
| 463 | 20231109 | 112500 | 1183701320 | 3585 | 3580 | 3585 | 3580 | 316 |
| 464 | 20231109 | 112400 | 1182569580 | 3580 | 3585 | 3585 | 3580 | 1620 |
| 465 | 20231109 | 112300 | 1176761980 | 3580 | 3580 | 3580 | 3580 | 10 |
| 466 | 20231109 | 112200 | 1176726180 | 3580 | 3585 | 3585 | 3580 | 335 |
| 467 | 20231109 | 112100 | 1175526380 | 3585 | 3585 | 3585 | 3585 | 2037 |
| 468 | 20231109 | 112000 | 1168223735 | 3590 | 3590 | 3590 | 3590 | 17 |
| 469 | 20231109 | 111900 | 1168162705 | 3585 | 3590 | 3590 | 3580 | 938 |
| 470 | 20231109 | 111800 | 1164800465 | 3590 | 3590 | 3590 | 3590 | 496 |
| 471 | 20231109 | 111700 | 1163019825 | 3595 | 3595 | 3595 | 3595 | 1 |
| 472 | 20231109 | 111600 | 1163016230 | 3595 | 3595 | 3595 | 3595 | 4 |
| 473 | 20231109 | 111500 | 1163001850 | 3595 | 3590 | 3595 | 3590 | 111 |
| 474 | 20231109 | 111400 | 1162603340 | 3580 | 3590 | 3590 | 3580 | 214 |
| 475 | 20231109 | 111300 | 1161835590 | 3585 | 3590 | 3595 | 3585 | 860 |
| 476 | 20231109 | 111200 | 1158751965 | 3590 | 3580 | 3590 | 3580 | 1897 |
| 477 | 20231109 | 111100 | 1151956005 | 3570 | 3570 | 3570 | 3570 | 457 |
| 478 | 20231109 | 111000 | 1150324515 | 3570 | 3585 | 3585 | 3570 | 362 |
| 479 | 20231109 | 110900 | 1149032160 | 3575 | 3580 | 3580 | 3575 | 3628 |
| 480 | 20231109 | 110800 | 1136060490 | 3585 | 3585 | 3585 | 3580 | 1108 |
| 481 | 20231109 | 110700 | 1132093310 | 3585 | 3595 | 3595 | 3585 | 3088 |
| 482 | 20231109 | 110600 | 1121018415 | 3595 | 3595 | 3595 | 3595 | 335 |
| 483 | 20231109 | 110500 | 1119814090 | 3595 | 3595 | 3595 | 3590 | 308 |
| 484 | 20231109 | 110400 | 1118707230 | 3595 | 3595 | 3595 | 3595 | 75 |
| 485 | 20231109 | 110300 | 1118437605 | 3595 | 3590 | 3595 | 3590 | 875 |
| 486 | 20231109 | 110200 | 1115295940 | 3585 | 3585 | 3585 | 3585 | 884 |
| 487 | 20231109 | 110100 | 1112126800 | 3585 | 3585 | 3585 | 3585 | 50 |
| 488 | 20231109 | 110000 | 1111947550 | 3585 | 3585 | 3585 | 3585 | 120 |
| 489 | 20231109 | 105900 | 1111517350 | 3585 | 3585 | 3585 | 3585 | 64 |
| 490 | 20231109 | 105800 | 1111287910 | 3585 | 3585 | 3585 | 3585 | 100 |
| 491 | 20231109 | 105700 | 1110929410 | 3580 | 3580 | 3580 | 3580 | 500 |
| 492 | 20231109 | 105600 | 1109139410 | 3580 | 3580 | 3580 | 3580 | 305 |
| 493 | 20231109 | 105500 | 1108047510 | 3580 | 3580 | 3585 | 3580 | 1204 |
| 494 | 20231109 | 105400 | 1103736685 | 3580 | 3580 | 3585 | 3580 | 100 |
| 495 | 20231109 | 105300 | 1103378365 | 3580 | 3580 | 3580 | 3580 | 264 |
| 496 | 20231109 | 105200 | 1102433245 | 3585 | 3585 | 3585 | 3585 | 0 |
| 497 | 20231109 | 105100 | 1102433245 | 3585 | 3585 | 3585 | 3585 | 64 |
| 498 | 20231109 | 105000 | 1102203805 | 3575 | 3580 | 3580 | 3575 | 423 |
| 499 | 20231109 | 104900 | 1100691575 | 3580 | 3580 | 3580 | 3580 | 400 |
| 500 | 20231109 | 104800 | 1099259575 | 3585 | 3585 | 3585 | 3580 | 80 |
| 501 | 20231109 | 104700 | 1098972780 | 3590 | 3590 | 3590 | 3590 | 0 |
| 502 | 20231109 | 104600 | 1098972780 | 3590 | 3580 | 3590 | 3580 | 177 |
| 503 | 20231109 | 104500 | 1098338465 | 3580 | 3580 | 3580 | 3580 | 249 |
| 504 | 20231109 | 104400 | 1097447045 | 3585 | 3580 | 3585 | 3580 | 129 |
| 505 | 20231109 | 104300 | 1096984905 | 3580 | 3585 | 3585 | 3580 | 241 |
| 506 | 20231109 | 104200 | 1096121925 | 3585 | 3585 | 3585 | 3585 | 100 |
| 507 | 20231109 | 104100 | 1095763425 | 3585 | 3585 | 3585 | 3585 | 3 |
| 508 | 20231109 | 104000 | 1095752670 | 3585 | 3585 | 3585 | 3585 | 126 |
| 509 | 20231109 | 103900 | 1095300960 | 3585 | 3575 | 3585 | 3575 | 1532 |
| 510 | 20231109 | 103800 | 1089821045 | 3575 | 3580 | 3580 | 3575 | 13 |
| 511 | 20231109 | 103700 | 1089774520 | 3565 | 3570 | 3570 | 3565 | 6618 |
| 512 | 20231109 | 103600 | 1066157875 | 3570 | 3575 | 3575 | 3570 | 150 |
| 513 | 20231109 | 103500 | 1065621640 | 3580 | 3580 | 3580 | 3570 | 1480 |
| 514 | 20231109 | 103400 | 1060329500 | 3580 | 3575 | 3580 | 3575 | 1359 |
| 515 | 20231109 | 103300 | 1055465765 | 3575 | 3580 | 3580 | 3575 | 746 |
| 516 | 20231109 | 103200 | 1052797405 | 3580 | 3580 | 3580 | 3580 | 0 |
| 517 | 20231109 | 103100 | 1052797405 | 3580 | 3580 | 3580 | 3580 | 512 |
| 518 | 20231109 | 103000 | 1050964445 | 3580 | 3580 | 3580 | 3580 | 557 |
| 519 | 20231109 | 102900 | 1048970385 | 3585 | 3585 | 3585 | 3585 | 91 |
| 520 | 20231109 | 102800 | 1048644150 | 3580 | 3580 | 3580 | 3580 | 51 |
| 521 | 20231109 | 102700 | 1048461570 | 3585 | 3585 | 3585 | 3585 | 0 |
| 522 | 20231109 | 102600 | 1048461570 | 3585 | 3585 | 3590 | 3580 | 758 |
| 523 | 20231109 | 102500 | 1045747215 | 3590 | 3590 | 3590 | 3590 | 677 |
| 524 | 20231109 | 102400 | 1043316785 | 3590 | 3590 | 3590 | 3590 | 10 |
| 525 | 20231109 | 102300 | 1043280885 | 3590 | 3590 | 3590 | 3590 | 272 |
| 526 | 20231109 | 102200 | 1042304405 | 3590 | 3580 | 3590 | 3580 | 498 |
| 527 | 20231109 | 102100 | 1040519415 | 3575 | 3585 | 3585 | 3575 | 302 |
| 528 | 20231109 | 102000 | 1039439125 | 3575 | 3575 | 3575 | 3575 | 236 |
| 529 | 20231109 | 101900 | 1038595425 | 3575 | 3585 | 3585 | 3575 | 441 |
| 530 | 20231109 | 101800 | 1037016445 | 3585 | 3585 | 3585 | 3580 | 156 |
| 531 | 20231109 | 101700 | 1036457235 | 3585 | 3575 | 3590 | 3575 | 845 |
| 532 | 20231109 | 101600 | 1033431830 | 3575 | 3575 | 3575 | 3575 | 20 |
| 533 | 20231109 | 101500 | 1033360330 | 3570 | 3575 | 3575 | 3570 | 11 |
| 534 | 20231109 | 101400 | 1033321055 | 3575 | 3565 | 3575 | 3565 | 1715 |
| 535 | 20231109 | 101300 | 1027198350 | 3565 | 3575 | 3575 | 3565 | 3500 |
| 536 | 20231109 | 101200 | 1014707885 | 3580 | 3580 | 3580 | 3575 | 138 |
| 537 | 20231109 | 101100 | 1014213895 | 3575 | 3575 | 3575 | 3575 | 10 |
| 538 | 20231109 | 101000 | 1014178145 | 3575 | 3580 | 3580 | 3575 | 42 |
| 539 | 20231109 | 100900 | 1014027795 | 3575 | 3580 | 3580 | 3570 | 1146 |
| 540 | 20231109 | 100800 | 1009934260 | 3580 | 3585 | 3585 | 3580 | 754 |
| 541 | 20231109 | 100700 | 1007233340 | 3585 | 3585 | 3585 | 3580 | 178 |
| 542 | 20231109 | 100600 | 1006595770 | 3580 | 3585 | 3585 | 3580 | 434 |
| 543 | 20231109 | 100500 | 1005041775 | 3585 | 3585 | 3585 | 3585 | 641 |
| 544 | 20231109 | 100400 | 1002743790 | 3580 | 3575 | 3580 | 3565 | 2071 |
| 545 | 20231109 | 100300 | 995357170 | 3570 | 3585 | 3590 | 3565 | 4623 |
| 546 | 20231109 | 100200 | 978835810 | 3590 | 3575 | 3590 | 3575 | 475 |
| 547 | 20231109 | 100100 | 977134280 | 3575 | 3580 | 3585 | 3575 | 1128 |
| 548 | 20231109 | 100000 | 973099785 | 3580 | 3585 | 3590 | 3580 | 1308 |
| 549 | 20231109 | 095900 | 968411495 | 3585 | 3595 | 3595 | 3585 | 4686 |
| 550 | 20231109 | 095800 | 951588850 | 3600 | 3590 | 3600 | 3590 | 1713 |
| 551 | 20231109 | 095700 | 945423850 | 3590 | 3585 | 3595 | 3580 | 3284 |
| 552 | 20231109 | 095600 | 933661330 | 3585 | 3585 | 3590 | 3585 | 1315 |
| 553 | 20231109 | 095500 | 928944285 | 3595 | 3595 | 3595 | 3595 | 2912 |
| 554 | 20231109 | 095400 | 918475645 | 3585 | 3575 | 3585 | 3565 | 7357 |
| 555 | 20231109 | 095300 | 892192905 | 3575 | 3590 | 3590 | 3575 | 7048 |
| 556 | 20231109 | 095200 | 866928660 | 3590 | 3595 | 3595 | 3590 | 1197 |
| 557 | 20231109 | 095100 | 862627010 | 3595 | 3600 | 3605 | 3595 | 1525 |
| 558 | 20231109 | 095000 | 857132870 | 3600 | 3600 | 3600 | 3600 | 268 |
| 559 | 20231109 | 094900 | 856168070 | 3600 | 3595 | 3600 | 3595 | 281 |
| 560 | 20231109 | 094800 | 855156690 | 3595 | 3600 | 3600 | 3595 | 1388 |
| 561 | 20231109 | 094700 | 850166815 | 3595 | 3600 | 3605 | 3595 | 998 |
| 562 | 20231109 | 094600 | 846576510 | 3600 | 3590 | 3600 | 3590 | 931 |
| 563 | 20231109 | 094500 | 843225825 | 3595 | 3600 | 3600 | 3590 | 6187 |
| 564 | 20231109 | 094400 | 820983605 | 3595 | 3600 | 3605 | 3595 | 2532 |
| 565 | 20231109 | 094300 | 811870440 | 3600 | 3610 | 3610 | 3600 | 1448 |
| 566 | 20231109 | 094200 | 806653880 | 3605 | 3610 | 3615 | 3605 | 1776 |
| 567 | 20231109 | 094100 | 800240875 | 3610 | 3610 | 3610 | 3600 | 2260 |
| 568 | 20231109 | 094000 | 792092565 | 3600 | 3610 | 3610 | 3600 | 6896 |
| 569 | 20231109 | 093900 | 767245520 | 3610 | 3615 | 3615 | 3610 | 3377 |
| 570 | 20231109 | 093800 | 755039840 | 3615 | 3615 | 3615 | 3605 | 5204 |
| 571 | 20231109 | 093700 | 736233750 | 3620 | 3630 | 3630 | 3620 | 6876 |
| 572 | 20231109 | 093600 | 711317780 | 3630 | 3640 | 3640 | 3625 | 6515 |
| 573 | 20231109 | 093500 | 687628395 | 3640 | 3625 | 3640 | 3620 | 9396 |
| 574 | 20231109 | 093400 | 653501300 | 3625 | 3605 | 3640 | 3600 | 6373 |
| 575 | 20231109 | 093300 | 630467560 | 3605 | 3610 | 3615 | 3605 | 7448 |
| 576 | 20231109 | 093200 | 603579825 | 3610 | 3605 | 3630 | 3600 | 10587 |
| 577 | 20231109 | 093100 | 565376445 | 3610 | 3660 | 3660 | 3610 | 20802 |
| 578 | 20231109 | 093000 | 489981325 | 3650 | 3625 | 3665 | 3625 | 27626 |
| 579 | 20231109 | 092900 | 389265205 | 3625 | 3650 | 3655 | 3620 | 6767 |
| 580 | 20231109 | 092800 | 364583270 | 3645 | 3600 | 3645 | 3600 | 29098 |
| 581 | 20231109 | 092700 | 258950265 | 3605 | 3615 | 3620 | 3600 | 6807 |
| 582 | 20231109 | 092600 | 234354790 | 3600 | 3610 | 3630 | 3600 | 14499 |
| 583 | 20231109 | 092500 | 181925865 | 3610 | 3585 | 3610 | 3575 | 12312 |
| 584 | 20231109 | 092400 | 137673760 | 3585 | 3585 | 3585 | 3585 | 69 |
| 585 | 20231109 | 092300 | 137426395 | 3585 | 3590 | 3590 | 3585 | 54 |
| 586 | 20231109 | 092200 | 137232795 | 3585 | 3585 | 3585 | 3585 | 219 |
| 587 | 20231109 | 092100 | 136447680 | 3590 | 3590 | 3590 | 3575 | 130 |
| 588 | 20231109 | 092000 | 135981650 | 3590 | 3585 | 3590 | 3570 | 1243 |
| 589 | 20231109 | 091900 | 131535360 | 3595 | 3600 | 3600 | 3595 | 295 |
| 590 | 20231109 | 091800 | 130474780 | 3600 | 3590 | 3600 | 3590 | 311 |
| 591 | 20231109 | 091700 | 129356810 | 3595 | 3605 | 3610 | 3590 | 1751 |
| 592 | 20231109 | 091600 | 123065340 | 3600 | 3600 | 3610 | 3595 | 2105 |
| 593 | 20231109 | 091500 | 115484880 | 3605 | 3590 | 3615 | 3590 | 5842 |
| 594 | 20231109 | 091400 | 94421585 | 3585 | 3570 | 3585 | 3570 | 1920 |
| 595 | 20231109 | 091300 | 87545300 | 3570 | 3580 | 3580 | 3570 | 2231 |
| 596 | 20231109 | 091200 | 79568240 | 3570 | 3570 | 3580 | 3570 | 2661 |
| 597 | 20231109 | 091100 | 70068270 | 3570 | 3585 | 3585 | 3570 | 418 |
| 598 | 20231109 | 091000 | 68573880 | 3580 | 3565 | 3580 | 3560 | 7000 |
| 599 | 20231109 | 090900 | 43579105 | 3570 | 3570 | 3580 | 3565 | 2930 |
| 600 | 20231109 | 090800 | 33112470 | 3580 | 3580 | 3580 | 3580 | 26 |
| 601 | 20231109 | 090700 | 33019390 | 3580 | 3570 | 3580 | 3570 | 1876 |
| 602 | 20231109 | 090600 | 26322050 | 3570 | 3560 | 3570 | 3560 | 11 |
| 603 | 20231109 | 090500 | 26282880 | 3570 | 3570 | 3570 | 3570 | 350 |
| 604 | 20231109 | 090400 | 25033380 | 3570 | 3570 | 3570 | 3570 | 358 |
| 605 | 20231109 | 090300 | 23755320 | 3580 | 3580 | 3580 | 3580 | 1735 |
| 606 | 20231109 | 090200 | 17544020 | 3580 | 3580 | 3580 | 3580 | 659 |
| 607 | 20231109 | 090100 | 15184800 | 3580 | 3575 | 3580 | 3570 | 1538 |
| 608 | 20231109 | 090000 | 9686925 | 3575 | 3560 | 3575 | 3555 | 2709 |