33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 4145 |
| 3 | 20231109 | 191300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20231109 | 191200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20231109 | 191100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20231109 | 191000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20231109 | 190900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20231109 | 190800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20231109 | 190700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20231109 | 190600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20231109 | 190500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20231109 | 190400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20231109 | 190300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20231109 | 190200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20231109 | 190100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20231109 | 190000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20231109 | 185900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20231109 | 185800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20231109 | 185700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20231109 | 185600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20231109 | 185500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20231109 | 185400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20231109 | 185300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20231109 | 185200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20231109 | 185100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20231109 | 185000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20231109 | 184900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20231109 | 184800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20231109 | 184700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20231109 | 184600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20231109 | 184500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20231109 | 184400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 4145 |
| 33 | 20231109 | 184300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20231109 | 184200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20231109 | 184100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20231109 | 184000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20231109 | 183900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20231109 | 183800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20231109 | 183700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20231109 | 183600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20231109 | 183500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20231109 | 183400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20231109 | 183300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20231109 | 183200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20231109 | 183100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20231109 | 183000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20231109 | 182900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20231109 | 182800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20231109 | 182700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20231109 | 182600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20231109 | 182500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20231109 | 182400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20231109 | 182300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20231109 | 182200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20231109 | 182100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20231109 | 182000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20231109 | 181900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20231109 | 181800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20231109 | 181700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20231109 | 181600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20231109 | 181500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20231109 | 181400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 4145 |
| 63 | 20231109 | 181300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20231109 | 181200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20231109 | 181100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20231109 | 181000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20231109 | 180900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20231109 | 180800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20231109 | 180700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20231109 | 180600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20231109 | 180500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20231109 | 180400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20231109 | 180300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20231109 | 180200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20231109 | 180100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20231109 | 180000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20231109 | 175900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20231109 | 175800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20231109 | 175700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20231109 | 175600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20231109 | 175500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20231109 | 175400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20231109 | 175300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20231109 | 175200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20231109 | 175100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20231109 | 175000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20231109 | 174900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20231109 | 174800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20231109 | 174700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20231109 | 174600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20231109 | 174500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20231109 | 174400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 4145 |
| 93 | 20231109 | 174300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20231109 | 174200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20231109 | 174100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20231109 | 174000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20231109 | 173900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20231109 | 173800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20231109 | 173700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20231109 | 173600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20231109 | 173500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20231109 | 173400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20231109 | 173300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20231109 | 173200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20231109 | 173100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20231109 | 173000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20231109 | 172900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20231109 | 172800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20231109 | 172700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20231109 | 172600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20231109 | 172500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20231109 | 172400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20231109 | 172300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20231109 | 172200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20231109 | 172100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20231109 | 172000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20231109 | 171900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20231109 | 171800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20231109 | 171700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20231109 | 171600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20231109 | 171500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20231109 | 171400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 4145 |
| 123 | 20231109 | 171300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20231109 | 171200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20231109 | 171100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20231109 | 171000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20231109 | 170900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20231109 | 170800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20231109 | 170700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20231109 | 170600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20231109 | 170500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20231109 | 170400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20231109 | 170300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20231109 | 170200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20231109 | 170100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20231109 | 170000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20231109 | 165900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20231109 | 165800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20231109 | 165700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20231109 | 165600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20231109 | 165500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20231109 | 165400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20231109 | 165300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20231109 | 165200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20231109 | 165100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20231109 | 165000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20231109 | 164900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20231109 | 164800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20231109 | 164700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20231109 | 164600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20231109 | 164500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20231109 | 164400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 4145 |
| 153 | 20231109 | 164300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20231109 | 164200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20231109 | 164100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20231109 | 164000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20231109 | 163900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20231109 | 163800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20231109 | 163700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20231109 | 163600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20231109 | 163500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20231109 | 163400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20231109 | 163300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20231109 | 163200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20231109 | 163100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20231109 | 163000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20231109 | 162900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20231109 | 162800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20231109 | 162700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20231109 | 162600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20231109 | 162500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20231109 | 162400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20231109 | 162300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20231109 | 162200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20231109 | 162100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20231109 | 162000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20231109 | 161900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20231109 | 161800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20231109 | 161700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20231109 | 161600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20231109 | 161500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20231109 | 161400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 4145 |
| 183 | 20231109 | 161300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20231109 | 161200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20231109 | 161100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20231109 | 161000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20231109 | 160900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20231109 | 160800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20231109 | 160700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20231109 | 160600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20231109 | 160500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20231109 | 160400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20231109 | 160300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20231109 | 160200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20231109 | 160100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20231109 | 160000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20231109 | 155900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20231109 | 155800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20231109 | 155700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20231109 | 155600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20231109 | 155500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20231109 | 155400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20231109 | 155300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20231109 | 155200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20231109 | 155100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20231109 | 155000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20231109 | 154900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20231109 | 154800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20231109 | 154700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20231109 | 154600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20231109 | 154500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20231109 | 154400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 4145 |
| 213 | 20231109 | 154300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20231109 | 154200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20231109 | 154100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20231109 | 154000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20231109 | 153900 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 218 | 20231109 | 153800 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20231109 | 153700 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20231109 | 153600 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20231109 | 153500 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20231109 | 153400 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 223 | 20231109 | 153300 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 224 | 20231109 | 153200 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 225 | 20231109 | 153100 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 226 | 20231109 | 153000 | 9060041350 | 25000 | 25000 | 25000 | 25000 | 4145 |
| 227 | 20231109 | 152900 | 8956416350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20231109 | 152800 | 8956416350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20231109 | 152700 | 8956416350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20231109 | 152600 | 8956416350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 231 | 20231109 | 152500 | 8956416350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 232 | 20231109 | 152400 | 8956416350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 233 | 20231109 | 152300 | 8956416350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 234 | 20231109 | 152200 | 8956416350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 235 | 20231109 | 152100 | 8956416350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 236 | 20231109 | 152000 | 8956416350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 237 | 20231109 | 151900 | 8956416350 | 25100 | 25050 | 25100 | 25050 | 855 |
| 238 | 20231109 | 151800 | 8934991150 | 25150 | 25100 | 25150 | 25050 | 1231 |
| 239 | 20231109 | 151700 | 8904138850 | 25100 | 25100 | 25150 | 25100 | 48 |
| 240 | 20231109 | 151600 | 8902934000 | 25050 | 25100 | 25100 | 25050 | 1074 |
| 241 | 20231109 | 151500 | 8875987500 | 25150 | 25150 | 25150 | 25100 | 118 |
| 242 | 20231109 | 151400 | 8873025150 | 25150 | 25100 | 25150 | 25100 | 26 |
| 243 | 20231109 | 151300 | 8872372500 | 25150 | 25100 | 25150 | 25100 | 193 |
| 244 | 20231109 | 151200 | 8867528100 | 25100 | 25200 | 25200 | 25100 | 476 |
| 245 | 20231109 | 151100 | 8855543800 | 25100 | 25200 | 25200 | 25100 | 472 |
| 246 | 20231109 | 151000 | 8843686750 | 25200 | 25200 | 25200 | 25100 | 237 |
| 247 | 20231109 | 150900 | 8837722550 | 25200 | 25100 | 25200 | 25100 | 126 |
| 248 | 20231109 | 150800 | 8834554950 | 25200 | 25200 | 25200 | 25100 | 145 |
| 249 | 20231109 | 150700 | 8830904450 | 25200 | 25200 | 25200 | 25100 | 441 |
| 250 | 20231109 | 150600 | 8819802250 | 25150 | 25150 | 25200 | 25100 | 999 |
| 251 | 20231109 | 150500 | 8794696750 | 25100 | 25150 | 25150 | 25100 | 345 |
| 252 | 20231109 | 150400 | 8786023800 | 25150 | 25150 | 25150 | 25100 | 123 |
| 253 | 20231109 | 150300 | 8782935200 | 25150 | 25200 | 25200 | 25150 | 42 |
| 254 | 20231109 | 150200 | 8781878850 | 25150 | 25150 | 25200 | 25150 | 1202 |
| 255 | 20231109 | 150100 | 8751648450 | 25200 | 25150 | 25200 | 25150 | 301 |
| 256 | 20231109 | 150000 | 8744078200 | 25200 | 25200 | 25200 | 25150 | 371 |
| 257 | 20231109 | 145900 | 8734743250 | 25200 | 25200 | 25200 | 25150 | 131 |
| 258 | 20231109 | 145800 | 8731443400 | 25200 | 25150 | 25200 | 25100 | 62 |
| 259 | 20231109 | 145700 | 8729884000 | 25150 | 25100 | 25150 | 25100 | 208 |
| 260 | 20231109 | 145600 | 8724661450 | 25150 | 25100 | 25150 | 25100 | 95 |
| 261 | 20231109 | 145500 | 8722274150 | 25150 | 25100 | 25150 | 25100 | 31 |
| 262 | 20231109 | 145400 | 8721496000 | 25100 | 25150 | 25150 | 25100 | 168 |
| 263 | 20231109 | 145300 | 8717272050 | 25100 | 25200 | 25250 | 25100 | 921 |
| 264 | 20231109 | 145200 | 8694100700 | 25250 | 25150 | 25250 | 25150 | 61 |
| 265 | 20231109 | 145100 | 8692563050 | 25250 | 25150 | 25250 | 25150 | 76 |
| 266 | 20231109 | 145000 | 8690651250 | 25250 | 25150 | 25250 | 25150 | 67 |
| 267 | 20231109 | 144900 | 8688962200 | 25250 | 25100 | 25250 | 25100 | 187 |
| 268 | 20231109 | 144800 | 8684258000 | 25300 | 25150 | 25300 | 25100 | 79 |
| 269 | 20231109 | 144700 | 8682265750 | 25300 | 25300 | 25300 | 25150 | 49 |
| 270 | 20231109 | 144600 | 8681027850 | 25150 | 25300 | 25300 | 25150 | 56 |
| 271 | 20231109 | 144500 | 8679614800 | 25300 | 25300 | 25300 | 25100 | 1989 |
| 272 | 20231109 | 144400 | 8629580600 | 25250 | 25300 | 25300 | 25200 | 134 |
| 273 | 20231109 | 144300 | 8626202050 | 25200 | 25350 | 25350 | 25200 | 343 |
| 274 | 20231109 | 144200 | 8617523800 | 25350 | 25250 | 25350 | 25200 | 94 |
| 275 | 20231109 | 144100 | 8615148650 | 25250 | 25250 | 25250 | 25200 | 138 |
| 276 | 20231109 | 144000 | 8611664500 | 25400 | 25400 | 25400 | 25400 | 1 |
| 277 | 20231109 | 143900 | 8611639100 | 25300 | 25400 | 25400 | 25300 | 97 |
| 278 | 20231109 | 143800 | 8609178600 | 25250 | 25300 | 25400 | 25250 | 165 |
| 279 | 20231109 | 143700 | 8605011950 | 25400 | 25250 | 25400 | 25250 | 200 |
| 280 | 20231109 | 143600 | 8599961050 | 25350 | 25300 | 25350 | 25300 | 156 |
| 281 | 20231109 | 143500 | 8596009650 | 25300 | 25200 | 25300 | 25200 | 590 |
| 282 | 20231109 | 143400 | 8581100750 | 25250 | 25150 | 25250 | 25150 | 984 |
| 283 | 20231109 | 143300 | 8556344500 | 25150 | 25250 | 25250 | 25100 | 645 |
| 284 | 20231109 | 143200 | 8540123100 | 25150 | 25200 | 25250 | 25150 | 134 |
| 285 | 20231109 | 143100 | 8536749450 | 25250 | 25250 | 25250 | 25150 | 99 |
| 286 | 20231109 | 143000 | 8534252400 | 25250 | 25150 | 25250 | 25150 | 27 |
| 287 | 20231109 | 142900 | 8533573250 | 25250 | 25250 | 25250 | 25200 | 148 |
| 288 | 20231109 | 142800 | 8529840000 | 25250 | 25250 | 25250 | 25200 | 34 |
| 289 | 20231109 | 142700 | 8528983050 | 25200 | 25250 | 25250 | 25150 | 221 |
| 290 | 20231109 | 142600 | 8523420250 | 25150 | 25200 | 25250 | 25150 | 1376 |
| 291 | 20231109 | 142500 | 8488755500 | 25200 | 25200 | 25300 | 25200 | 206 |
| 292 | 20231109 | 142400 | 8483561300 | 25250 | 25300 | 25300 | 25250 | 1226 |
| 293 | 20231109 | 142300 | 8452602600 | 25300 | 25400 | 25400 | 25300 | 15 |
| 294 | 20231109 | 142200 | 8452222400 | 25400 | 25300 | 25400 | 25300 | 125 |
| 295 | 20231109 | 142100 | 8449054550 | 25250 | 25300 | 25300 | 25250 | 386 |
| 296 | 20231109 | 142000 | 8439304700 | 25300 | 25300 | 25300 | 25300 | 123 |
| 297 | 20231109 | 141900 | 8436192800 | 25350 | 25400 | 25400 | 25300 | 1413 |
| 298 | 20231109 | 141800 | 8400440550 | 25400 | 25350 | 25400 | 25350 | 41 |
| 299 | 20231109 | 141700 | 8399399300 | 25300 | 25300 | 25300 | 25300 | 103 |
| 300 | 20231109 | 141600 | 8396793400 | 25400 | 25400 | 25400 | 25300 | 68 |
| 301 | 20231109 | 141500 | 8395068800 | 25350 | 25300 | 25400 | 25300 | 80 |
| 302 | 20231109 | 141400 | 8393040550 | 25400 | 25400 | 25400 | 25300 | 171 |
| 303 | 20231109 | 141300 | 8388709150 | 25400 | 25300 | 25400 | 25300 | 218 |
| 304 | 20231109 | 141200 | 8383190150 | 25400 | 25400 | 25400 | 25300 | 345 |
| 305 | 20231109 | 141100 | 8374458550 | 25400 | 25400 | 25400 | 25400 | 33 |
| 306 | 20231109 | 141000 | 8373620350 | 25300 | 25300 | 25350 | 25300 | 187 |
| 307 | 20231109 | 140900 | 8368888250 | 25300 | 25350 | 25350 | 25300 | 335 |
| 308 | 20231109 | 140800 | 8360401150 | 25350 | 25350 | 25350 | 25300 | 183 |
| 309 | 20231109 | 140700 | 8355763350 | 25400 | 25350 | 25400 | 25300 | 79 |
| 310 | 20231109 | 140600 | 8353764200 | 25300 | 25300 | 25400 | 25300 | 71 |
| 311 | 20231109 | 140500 | 8351965800 | 25250 | 25300 | 25350 | 25250 | 133 |
| 312 | 20231109 | 140400 | 8348604400 | 25300 | 25250 | 25300 | 25250 | 287 |
| 313 | 20231109 | 140300 | 8341345650 | 25250 | 25300 | 25300 | 25250 | 191 |
| 314 | 20231109 | 140200 | 8336518400 | 25300 | 25300 | 25300 | 25250 | 124 |
| 315 | 20231109 | 140100 | 8333382450 | 25300 | 25450 | 25450 | 25300 | 220 |
| 316 | 20231109 | 140000 | 8327811350 | 25250 | 25450 | 25450 | 25250 | 2335 |
| 317 | 20231109 | 135900 | 8268705700 | 25350 | 25350 | 25350 | 25350 | 25 |
| 318 | 20231109 | 135800 | 8268071950 | 25350 | 25450 | 25450 | 25350 | 285 |
| 319 | 20231109 | 135700 | 8260821800 | 25450 | 25450 | 25450 | 25350 | 168 |
| 320 | 20231109 | 135600 | 8256556400 | 25450 | 25450 | 25450 | 25450 | 1005 |
| 321 | 20231109 | 135500 | 8230979150 | 25450 | 25350 | 25450 | 25350 | 96 |
| 322 | 20231109 | 135400 | 8228539150 | 25350 | 25350 | 25350 | 25350 | 34 |
| 323 | 20231109 | 135300 | 8227677250 | 25350 | 25350 | 25450 | 25350 | 140 |
| 324 | 20231109 | 135200 | 8224124950 | 25400 | 25450 | 25450 | 25400 | 81 |
| 325 | 20231109 | 135100 | 8222067500 | 25400 | 25350 | 25450 | 25350 | 58 |
| 326 | 20231109 | 135000 | 8220594050 | 25450 | 25350 | 25450 | 25350 | 61 |
| 327 | 20231109 | 134900 | 8219044300 | 25350 | 25450 | 25450 | 25350 | 162 |
| 328 | 20231109 | 134800 | 8214936800 | 25350 | 25400 | 25450 | 25350 | 141 |
| 329 | 20231109 | 134700 | 8211356700 | 25400 | 25400 | 25400 | 25350 | 41 |
| 330 | 20231109 | 134600 | 8210316650 | 25400 | 25350 | 25400 | 25350 | 487 |
| 331 | 20231109 | 134500 | 8197971150 | 25350 | 25400 | 25400 | 25350 | 111 |
| 332 | 20231109 | 134400 | 8195155600 | 25400 | 25350 | 25400 | 25350 | 59 |
| 333 | 20231109 | 134300 | 8193658400 | 25400 | 25450 | 25450 | 25400 | 34 |
| 334 | 20231109 | 134200 | 8192793150 | 25350 | 25450 | 25450 | 25350 | 2782 |
| 335 | 20231109 | 134100 | 8122030200 | 25450 | 25500 | 25500 | 25450 | 615 |
| 336 | 20231109 | 134000 | 8106352000 | 25500 | 25500 | 25550 | 25500 | 229 |
| 337 | 20231109 | 133900 | 8100510800 | 25500 | 25500 | 25500 | 25500 | 44 |
| 338 | 20231109 | 133800 | 8099388800 | 25550 | 25550 | 25600 | 25550 | 165 |
| 339 | 20231109 | 133700 | 8095171550 | 25500 | 25550 | 25550 | 25500 | 68 |
| 340 | 20231109 | 133600 | 8093435400 | 25550 | 25600 | 25600 | 25500 | 35 |
| 341 | 20231109 | 133500 | 8092542350 | 25600 | 25550 | 25600 | 25500 | 348 |
| 342 | 20231109 | 133400 | 8083649950 | 25600 | 25550 | 25600 | 25550 | 50 |
| 343 | 20231109 | 133300 | 8082370950 | 25500 | 25550 | 25550 | 25500 | 1246 |
| 344 | 20231109 | 133200 | 8050583900 | 25500 | 25500 | 25550 | 25500 | 122 |
| 345 | 20231109 | 133100 | 8047468750 | 25500 | 25500 | 25550 | 25500 | 74 |
| 346 | 20231109 | 133000 | 8045580300 | 25550 | 25500 | 25550 | 25500 | 138 |
| 347 | 20231109 | 132900 | 8042059450 | 25500 | 25550 | 25550 | 25500 | 144 |
| 348 | 20231109 | 132800 | 8038386850 | 25550 | 25550 | 25600 | 25500 | 107 |
| 349 | 20231109 | 132700 | 8035651850 | 25550 | 25600 | 25600 | 25550 | 84 |
| 350 | 20231109 | 132600 | 8033501750 | 25500 | 25550 | 25600 | 25500 | 546 |
| 351 | 20231109 | 132500 | 8019551800 | 25550 | 25600 | 25600 | 25550 | 241 |
| 352 | 20231109 | 132400 | 8013387350 | 25600 | 25500 | 25600 | 25500 | 1123 |
| 353 | 20231109 | 132300 | 7984701400 | 25500 | 25500 | 25500 | 25500 | 1045 |
| 354 | 20231109 | 132200 | 7958053900 | 25500 | 25550 | 25550 | 25500 | 282 |
| 355 | 20231109 | 132100 | 7950855800 | 25500 | 25550 | 25550 | 25500 | 233 |
| 356 | 20231109 | 132000 | 7944907800 | 25550 | 25550 | 25550 | 25500 | 590 |
| 357 | 20231109 | 131900 | 7929834650 | 25550 | 25500 | 25550 | 25500 | 338 |
| 358 | 20231109 | 131800 | 7921204250 | 25500 | 25500 | 25500 | 25500 | 104 |
| 359 | 20231109 | 131700 | 7918552250 | 25550 | 25500 | 25550 | 25400 | 975 |
| 360 | 20231109 | 131600 | 7893684250 | 25500 | 25500 | 25500 | 25500 | 1502 |
| 361 | 20231109 | 131500 | 7855383250 | 25400 | 25450 | 25450 | 25400 | 480 |
| 362 | 20231109 | 131400 | 7843176500 | 25450 | 25400 | 25450 | 25400 | 215 |
| 363 | 20231109 | 131300 | 7837709950 | 25400 | 25400 | 25400 | 25400 | 44 |
| 364 | 20231109 | 131200 | 7836592350 | 25450 | 25450 | 25450 | 25450 | 49 |
| 365 | 20231109 | 131100 | 7835345300 | 25400 | 25450 | 25450 | 25400 | 162 |
| 366 | 20231109 | 131000 | 7831223750 | 25450 | 25350 | 25450 | 25350 | 1140 |
| 367 | 20231109 | 130900 | 7802270050 | 25400 | 25350 | 25400 | 25350 | 102 |
| 368 | 20231109 | 130800 | 7799682650 | 25400 | 25400 | 25400 | 25400 | 53 |
| 369 | 20231109 | 130700 | 7798336450 | 25350 | 25300 | 25400 | 25300 | 152 |
| 370 | 20231109 | 130600 | 7794479550 | 25300 | 25300 | 25300 | 25300 | 113 |
| 371 | 20231109 | 130500 | 7791620650 | 25400 | 25400 | 25400 | 25400 | 1 |
| 372 | 20231109 | 130400 | 7791595250 | 25300 | 25400 | 25400 | 25300 | 90 |
| 373 | 20231109 | 130300 | 7789311950 | 25350 | 25300 | 25350 | 25300 | 1040 |
| 374 | 20231109 | 130200 | 7762974950 | 25300 | 25400 | 25400 | 25300 | 142 |
| 375 | 20231109 | 130100 | 7759378250 | 25300 | 25300 | 25300 | 25300 | 7 |
| 376 | 20231109 | 130000 | 7759201150 | 25300 | 25350 | 25350 | 25300 | 56 |
| 377 | 20231109 | 125900 | 7757782850 | 25300 | 25350 | 25350 | 25300 | 241 |
| 378 | 20231109 | 125800 | 7751673850 | 25350 | 25300 | 25350 | 25300 | 162 |
| 379 | 20231109 | 125700 | 7747575000 | 25400 | 25400 | 25400 | 25400 | 29 |
| 380 | 20231109 | 125600 | 7746838400 | 25350 | 25250 | 25350 | 25250 | 210 |
| 381 | 20231109 | 125500 | 7741532500 | 25250 | 25300 | 25400 | 25250 | 234 |
| 382 | 20231109 | 125400 | 7735612150 | 25300 | 25300 | 25300 | 25300 | 59 |
| 383 | 20231109 | 125300 | 7734119450 | 25300 | 25400 | 25400 | 25300 | 58 |
| 384 | 20231109 | 125200 | 7732648950 | 25250 | 25250 | 25250 | 25250 | 1008 |
| 385 | 20231109 | 125100 | 7707196950 | 25400 | 25300 | 25400 | 25250 | 605 |
| 386 | 20231109 | 125000 | 7691898100 | 25350 | 25350 | 25400 | 25300 | 333 |
| 387 | 20231109 | 124900 | 7683458850 | 25300 | 25350 | 25400 | 25300 | 648 |
| 388 | 20231109 | 124800 | 7667031750 | 25400 | 25350 | 25400 | 25350 | 88 |
| 389 | 20231109 | 124700 | 7664800350 | 25350 | 25350 | 25350 | 25350 | 126 |
| 390 | 20231109 | 124600 | 7661606250 | 25400 | 25400 | 25400 | 25350 | 237 |
| 391 | 20231109 | 124500 | 7655590200 | 25350 | 25400 | 25400 | 25350 | 116 |
| 392 | 20231109 | 124400 | 7652649550 | 25350 | 25400 | 25400 | 25350 | 69 |
| 393 | 20231109 | 124300 | 7650898700 | 25400 | 25400 | 25400 | 25400 | 810 |
| 394 | 20231109 | 124200 | 7630324700 | 25400 | 25500 | 25500 | 25400 | 168 |
| 395 | 20231109 | 124100 | 7626052600 | 25500 | 25400 | 25500 | 25350 | 73 |
| 396 | 20231109 | 124000 | 7624195750 | 25400 | 25450 | 25450 | 25350 | 62 |
| 397 | 20231109 | 123900 | 7622620000 | 25450 | 25450 | 25450 | 25450 | 0 |
| 398 | 20231109 | 123800 | 7622620000 | 25450 | 25350 | 25450 | 25350 | 138 |
| 399 | 20231109 | 123700 | 7619118300 | 25350 | 25350 | 25350 | 25350 | 24 |
| 400 | 20231109 | 123600 | 7618509900 | 25550 | 25350 | 25550 | 25350 | 89 |
| 401 | 20231109 | 123500 | 7616243000 | 25350 | 25300 | 25550 | 25300 | 686 |
| 402 | 20231109 | 123400 | 7598748900 | 25300 | 25300 | 25450 | 25300 | 690 |
| 403 | 20231109 | 123300 | 7581234150 | 25300 | 25400 | 25450 | 25300 | 153 |
| 404 | 20231109 | 123200 | 7577350000 | 25400 | 25400 | 25400 | 25400 | 40 |
| 405 | 20231109 | 123100 | 7576334000 | 25400 | 25350 | 25400 | 25350 | 35 |
| 406 | 20231109 | 123000 | 7575445100 | 25300 | 25300 | 25300 | 25300 | 105 |
| 407 | 20231109 | 122900 | 7572788600 | 25400 | 25350 | 25400 | 25300 | 688 |
| 408 | 20231109 | 122800 | 7555377950 | 25400 | 25400 | 25400 | 25400 | 93 |
| 409 | 20231109 | 122700 | 7553015750 | 25400 | 25350 | 25400 | 25350 | 27 |
| 410 | 20231109 | 122600 | 7552331250 | 25300 | 25400 | 25400 | 25300 | 178 |
| 411 | 20231109 | 122500 | 7547821550 | 25300 | 25350 | 25350 | 25300 | 28 |
| 412 | 20231109 | 122400 | 7547111800 | 25400 | 25350 | 25400 | 25300 | 35 |
| 413 | 20231109 | 122300 | 7546224450 | 25300 | 25350 | 25400 | 25300 | 123 |
| 414 | 20231109 | 122200 | 7543103350 | 25350 | 25300 | 25350 | 25300 | 736 |
| 415 | 20231109 | 122100 | 7524482250 | 25300 | 25400 | 25400 | 25300 | 1752 |
| 416 | 20231109 | 122000 | 7480121100 | 25350 | 25350 | 25350 | 25350 | 75 |
| 417 | 20231109 | 121900 | 7478219850 | 25350 | 25450 | 25450 | 25350 | 2391 |
| 418 | 20231109 | 121800 | 7417546850 | 25450 | 25400 | 25450 | 25400 | 220 |
| 419 | 20231109 | 121700 | 7411954850 | 25450 | 25450 | 25450 | 25450 | 169 |
| 420 | 20231109 | 121600 | 7407653800 | 25450 | 25500 | 25500 | 25450 | 70 |
| 421 | 20231109 | 121500 | 7405870200 | 25500 | 25450 | 25500 | 25450 | 110 |
| 422 | 20231109 | 121400 | 7403068950 | 25500 | 25450 | 25500 | 25450 | 151 |
| 423 | 20231109 | 121300 | 7399223650 | 25500 | 25500 | 25500 | 25500 | 33 |
| 424 | 20231109 | 121200 | 7398382150 | 25450 | 25500 | 25500 | 25450 | 147 |
| 425 | 20231109 | 121100 | 7394634950 | 25450 | 25450 | 25450 | 25450 | 104 |
| 426 | 20231109 | 121000 | 7391988150 | 25450 | 25500 | 25500 | 25400 | 162 |
| 427 | 20231109 | 120900 | 7387864850 | 25400 | 25450 | 25500 | 25400 | 67 |
| 428 | 20231109 | 120800 | 7386159900 | 25450 | 25400 | 25450 | 25400 | 250 |
| 429 | 20231109 | 120700 | 7379800850 | 25400 | 25450 | 25450 | 25400 | 79 |
| 430 | 20231109 | 120600 | 7377794100 | 25500 | 25500 | 25500 | 25450 | 1354 |
| 431 | 20231109 | 120500 | 7343332750 | 25450 | 25500 | 25500 | 25450 | 64 |
| 432 | 20231109 | 120400 | 7341702050 | 25450 | 25450 | 25450 | 25450 | 38 |
| 433 | 20231109 | 120300 | 7340734950 | 25450 | 25550 | 25550 | 25450 | 60 |
| 434 | 20231109 | 120200 | 7339204650 | 25450 | 25550 | 25550 | 25450 | 115 |
| 435 | 20231109 | 120100 | 7336275000 | 25500 | 25500 | 25550 | 25500 | 52 |
| 436 | 20231109 | 120000 | 7334948650 | 25500 | 25450 | 25500 | 25450 | 134 |
| 437 | 20231109 | 115900 | 7331532950 | 25500 | 25500 | 25500 | 25500 | 45 |
| 438 | 20231109 | 115800 | 7330385450 | 25450 | 25500 | 25500 | 25450 | 638 |
| 439 | 20231109 | 115700 | 7314117800 | 25500 | 25500 | 25500 | 25450 | 65 |
| 440 | 20231109 | 115600 | 7312461750 | 25500 | 25450 | 25500 | 25400 | 521 |
| 441 | 20231109 | 115500 | 7299202300 | 25450 | 25500 | 25550 | 25450 | 615 |
| 442 | 20231109 | 115400 | 7283541250 | 25450 | 25450 | 25500 | 25400 | 237 |
| 443 | 20231109 | 115300 | 7277514300 | 25450 | 25400 | 25450 | 25400 | 2264 |
| 444 | 20231109 | 115200 | 7219899150 | 25450 | 25450 | 25450 | 25400 | 1324 |
| 445 | 20231109 | 115100 | 7186205600 | 25550 | 25500 | 25550 | 25450 | 641 |
| 446 | 20231109 | 115000 | 7169870700 | 25500 | 25550 | 25550 | 25500 | 1332 |
| 447 | 20231109 | 114900 | 7135868750 | 25600 | 25550 | 25600 | 25550 | 208 |
| 448 | 20231109 | 114800 | 7130551350 | 25600 | 25550 | 25600 | 25550 | 110 |
| 449 | 20231109 | 114700 | 7127738750 | 25550 | 25550 | 25600 | 25550 | 269 |
| 450 | 20231109 | 114600 | 7120862750 | 25550 | 25600 | 25600 | 25550 | 809 |
| 451 | 20231109 | 114500 | 7100161800 | 25600 | 25650 | 25650 | 25600 | 497 |
| 452 | 20231109 | 114400 | 7087434200 | 25600 | 25650 | 25650 | 25600 | 129 |
| 453 | 20231109 | 114300 | 7084131750 | 25600 | 25600 | 25650 | 25600 | 648 |
| 454 | 20231109 | 114200 | 7067519500 | 25650 | 25700 | 25700 | 25650 | 1221 |
| 455 | 20231109 | 114100 | 7036197650 | 25700 | 25700 | 25700 | 25650 | 43 |
| 456 | 20231109 | 114000 | 7035093950 | 25700 | 25650 | 25700 | 25650 | 61 |
| 457 | 20231109 | 113900 | 7033529250 | 25700 | 25700 | 25700 | 25650 | 97 |
| 458 | 20231109 | 113800 | 7031037650 | 25650 | 25650 | 25700 | 25650 | 208 |
| 459 | 20231109 | 113700 | 7025700950 | 25700 | 25700 | 25700 | 25700 | 356 |
| 460 | 20231109 | 113600 | 7016551750 | 25700 | 25700 | 25700 | 25700 | 27 |
| 461 | 20231109 | 113500 | 7015857850 | 25700 | 25750 | 25750 | 25700 | 58 |
| 462 | 20231109 | 113400 | 7014365750 | 25650 | 25650 | 25750 | 25650 | 143 |
| 463 | 20231109 | 113300 | 7010693500 | 25750 | 25750 | 25750 | 25750 | 23 |
| 464 | 20231109 | 113200 | 7010101250 | 25650 | 25750 | 25750 | 25650 | 212 |
| 465 | 20231109 | 113100 | 7004658050 | 25750 | 25700 | 25750 | 25700 | 2409 |
| 466 | 20231109 | 113000 | 6942745200 | 25700 | 25700 | 25700 | 25700 | 141 |
| 467 | 20231109 | 112900 | 6939121500 | 25700 | 25750 | 25750 | 25700 | 57 |
| 468 | 20231109 | 112800 | 6937653850 | 25700 | 25750 | 25800 | 25700 | 223 |
| 469 | 20231109 | 112700 | 6931912800 | 25750 | 25700 | 25750 | 25700 | 229 |
| 470 | 20231109 | 112600 | 6926023650 | 25750 | 25750 | 25750 | 25750 | 52 |
| 471 | 20231109 | 112500 | 6924684650 | 25750 | 25800 | 25800 | 25700 | 53 |
| 472 | 20231109 | 112400 | 6923318500 | 25750 | 25800 | 25800 | 25700 | 203 |
| 473 | 20231109 | 112300 | 6918095200 | 25750 | 25700 | 25800 | 25700 | 220 |
| 474 | 20231109 | 112200 | 6912435450 | 25750 | 25800 | 25800 | 25700 | 150 |
| 475 | 20231109 | 112100 | 6908576250 | 25700 | 25800 | 25800 | 25700 | 84 |
| 476 | 20231109 | 112000 | 6906413150 | 25800 | 25750 | 25800 | 25700 | 1205 |
| 477 | 20231109 | 111900 | 6875386750 | 25850 | 25750 | 25850 | 25750 | 151 |
| 478 | 20231109 | 111800 | 6871493600 | 25800 | 25800 | 25850 | 25800 | 209 |
| 479 | 20231109 | 111700 | 6866098150 | 25800 | 25850 | 25850 | 25800 | 28 |
| 480 | 20231109 | 111600 | 6865375650 | 25850 | 25850 | 25850 | 25800 | 87 |
| 481 | 20231109 | 111500 | 6863129150 | 25850 | 25750 | 25850 | 25750 | 81 |
| 482 | 20231109 | 111400 | 6861043000 | 25750 | 25850 | 25850 | 25750 | 110 |
| 483 | 20231109 | 111300 | 6858202100 | 25850 | 25850 | 25850 | 25750 | 137 |
| 484 | 20231109 | 111200 | 6854663650 | 25850 | 25800 | 25850 | 25750 | 109 |
| 485 | 20231109 | 111100 | 6851854050 | 25800 | 25850 | 25900 | 25800 | 2503 |
| 486 | 20231109 | 111000 | 6787225550 | 25900 | 25850 | 25950 | 25850 | 13 |
| 487 | 20231109 | 110900 | 6786889250 | 25950 | 25900 | 25950 | 25850 | 234 |
| 488 | 20231109 | 110800 | 6780831250 | 25900 | 25950 | 25950 | 25850 | 78 |
| 489 | 20231109 | 110700 | 6778810950 | 25950 | 25850 | 25950 | 25850 | 100 |
| 490 | 20231109 | 110600 | 6776223550 | 25950 | 25900 | 25950 | 25850 | 719 |
| 491 | 20231109 | 110500 | 6757602450 | 25950 | 25950 | 25950 | 25900 | 88 |
| 492 | 20231109 | 110400 | 6755323000 | 25950 | 25950 | 25950 | 25950 | 65 |
| 493 | 20231109 | 110300 | 6753636250 | 25900 | 25900 | 25950 | 25800 | 369 |
| 494 | 20231109 | 110200 | 6744086550 | 25800 | 25850 | 25900 | 25800 | 481 |
| 495 | 20231109 | 110100 | 6731644150 | 25900 | 25900 | 25900 | 25800 | 865 |
| 496 | 20231109 | 110000 | 6709301350 | 25900 | 25900 | 25900 | 25900 | 114 |
| 497 | 20231109 | 105900 | 6706348750 | 25800 | 25900 | 25900 | 25800 | 163 |
| 498 | 20231109 | 105800 | 6702139250 | 25900 | 25900 | 25900 | 25800 | 463 |
| 499 | 20231109 | 105700 | 6690171250 | 25900 | 25850 | 25950 | 25850 | 880 |
| 500 | 20231109 | 105600 | 6667409800 | 25900 | 25900 | 25950 | 25850 | 273 |
| 501 | 20231109 | 105500 | 6660338850 | 25850 | 25900 | 25900 | 25850 | 227 |
| 502 | 20231109 | 105400 | 6654465200 | 25900 | 25950 | 25950 | 25900 | 437 |
| 503 | 20231109 | 105300 | 6643145000 | 25900 | 25900 | 25950 | 25900 | 438 |
| 504 | 20231109 | 105200 | 6631793200 | 25900 | 25900 | 25950 | 25900 | 181 |
| 505 | 20231109 | 105100 | 6627103350 | 25900 | 25950 | 25950 | 25900 | 227 |
| 506 | 20231109 | 105000 | 6621218350 | 25850 | 25850 | 25850 | 25850 | 51 |
| 507 | 20231109 | 104900 | 6619900000 | 25850 | 25850 | 25900 | 25800 | 1421 |
| 508 | 20231109 | 104800 | 6583171350 | 25850 | 25900 | 25950 | 25850 | 562 |
| 509 | 20231109 | 104700 | 6568614850 | 25900 | 25900 | 25950 | 25900 | 392 |
| 510 | 20231109 | 104600 | 6558457400 | 25900 | 25950 | 25950 | 25900 | 219 |
| 511 | 20231109 | 104500 | 6552783650 | 25900 | 25950 | 25950 | 25900 | 552 |
| 512 | 20231109 | 104400 | 6538485000 | 25900 | 25900 | 25950 | 25850 | 1111 |
| 513 | 20231109 | 104300 | 6509709750 | 25900 | 25950 | 25950 | 25850 | 1776 |
| 514 | 20231109 | 104200 | 6463718600 | 25950 | 25900 | 25950 | 25850 | 1238 |
| 515 | 20231109 | 104100 | 6431652100 | 25900 | 25950 | 25950 | 25850 | 3388 |
| 516 | 20231109 | 104000 | 6343870300 | 25950 | 26100 | 26100 | 25950 | 769 |
| 517 | 20231109 | 103900 | 6323861100 | 26100 | 26050 | 26100 | 25950 | 1262 |
| 518 | 20231109 | 103800 | 6291068500 | 26050 | 26100 | 26150 | 26000 | 2731 |
| 519 | 20231109 | 103700 | 6219939600 | 26100 | 26150 | 26200 | 26100 | 1521 |
| 520 | 20231109 | 103600 | 6180158600 | 26150 | 26200 | 26200 | 26150 | 992 |
| 521 | 20231109 | 103500 | 6154185900 | 26250 | 26250 | 26250 | 26200 | 111 |
| 522 | 20231109 | 103400 | 6151273300 | 26250 | 26200 | 26250 | 26200 | 1031 |
| 523 | 20231109 | 103300 | 6124261050 | 26200 | 26150 | 26200 | 26150 | 504 |
| 524 | 20231109 | 103200 | 6111075600 | 26200 | 26200 | 26200 | 26150 | 99 |
| 525 | 20231109 | 103100 | 6108484300 | 26150 | 26200 | 26250 | 26150 | 1035 |
| 526 | 20231109 | 103000 | 6081367750 | 26200 | 26200 | 26250 | 26200 | 309 |
| 527 | 20231109 | 102900 | 6073260650 | 26250 | 26250 | 26250 | 26250 | 84 |
| 528 | 20231109 | 102800 | 6071055650 | 26200 | 26250 | 26250 | 26200 | 44 |
| 529 | 20231109 | 102700 | 6069901200 | 26200 | 26200 | 26200 | 26150 | 241 |
| 530 | 20231109 | 102600 | 6063590350 | 26200 | 26200 | 26200 | 26150 | 601 |
| 531 | 20231109 | 102500 | 6047844450 | 26200 | 26200 | 26200 | 26200 | 158 |
| 532 | 20231109 | 102400 | 6043704850 | 26200 | 26250 | 26250 | 26200 | 1605 |
| 533 | 20231109 | 102300 | 6001594300 | 26250 | 26250 | 26300 | 26250 | 937 |
| 534 | 20231109 | 102200 | 5976989650 | 26250 | 26250 | 26300 | 26250 | 1833 |
| 535 | 20231109 | 102100 | 5928870300 | 26300 | 26250 | 26300 | 26200 | 2071 |
| 536 | 20231109 | 102000 | 5874452100 | 26250 | 26250 | 26250 | 26200 | 1158 |
| 537 | 20231109 | 101900 | 5844056250 | 26250 | 26200 | 26250 | 26150 | 2949 |
| 538 | 20231109 | 101800 | 5766781750 | 26200 | 26150 | 26200 | 26100 | 2030 |
| 539 | 20231109 | 101700 | 5713647650 | 26150 | 26150 | 26150 | 26100 | 301 |
| 540 | 20231109 | 101600 | 5705777050 | 26150 | 26150 | 26150 | 26100 | 287 |
| 541 | 20231109 | 101500 | 5698274100 | 26150 | 26150 | 26150 | 26150 | 290 |
| 542 | 20231109 | 101400 | 5690690600 | 26100 | 26100 | 26150 | 26100 | 58 |
| 543 | 20231109 | 101300 | 5689174150 | 26150 | 26100 | 26150 | 26100 | 190 |
| 544 | 20231109 | 101200 | 5684208000 | 26150 | 26100 | 26150 | 26050 | 376 |
| 545 | 20231109 | 101100 | 5674381200 | 26050 | 26100 | 26100 | 26050 | 379 |
| 546 | 20231109 | 101000 | 5664495250 | 26100 | 26050 | 26150 | 26000 | 119 |
| 547 | 20231109 | 100900 | 5661387500 | 26100 | 26150 | 26150 | 26050 | 1364 |
| 548 | 20231109 | 100800 | 5625815800 | 26150 | 26200 | 26200 | 26100 | 2424 |
| 549 | 20231109 | 100700 | 5562481100 | 26150 | 26150 | 26200 | 26150 | 209 |
| 550 | 20231109 | 100600 | 5557014100 | 26150 | 26200 | 26200 | 26100 | 321 |
| 551 | 20231109 | 100500 | 5548618200 | 26150 | 26250 | 26250 | 26150 | 271 |
| 552 | 20231109 | 100400 | 5541516450 | 26250 | 26250 | 26250 | 26150 | 620 |
| 553 | 20231109 | 100300 | 5525254250 | 26250 | 26050 | 26250 | 26000 | 6922 |
| 554 | 20231109 | 100200 | 5344186150 | 26050 | 26050 | 26100 | 26050 | 2031 |
| 555 | 20231109 | 100100 | 5291267500 | 26050 | 26100 | 26100 | 26050 | 294 |
| 556 | 20231109 | 100000 | 5283599150 | 26050 | 26100 | 26150 | 26050 | 575 |
| 557 | 20231109 | 095900 | 5268595450 | 26150 | 26100 | 26150 | 26100 | 1875 |
| 558 | 20231109 | 095800 | 5219648200 | 26150 | 26150 | 26150 | 26100 | 1867 |
| 559 | 20231109 | 095700 | 5170828850 | 26100 | 26100 | 26100 | 26100 | 1405 |
| 560 | 20231109 | 095600 | 5134158350 | 26100 | 26050 | 26100 | 26050 | 212 |
| 561 | 20231109 | 095500 | 5128625900 | 26100 | 25950 | 26100 | 25950 | 593 |
| 562 | 20231109 | 095400 | 5113201900 | 26000 | 25850 | 26000 | 25850 | 2066 |
| 563 | 20231109 | 095300 | 5059510750 | 25900 | 25950 | 25950 | 25850 | 2616 |
| 564 | 20231109 | 095200 | 4991755000 | 25900 | 25950 | 25950 | 25900 | 721 |
| 565 | 20231109 | 095100 | 4973061950 | 25950 | 25900 | 25950 | 25850 | 2104 |
| 566 | 20231109 | 095000 | 4918512550 | 25900 | 25900 | 25950 | 25900 | 1014 |
| 567 | 20231109 | 094900 | 4892247700 | 25900 | 25950 | 26000 | 25900 | 1132 |
| 568 | 20231109 | 094800 | 4862870900 | 26000 | 25950 | 26000 | 25950 | 632 |
| 569 | 20231109 | 094700 | 4846464850 | 26000 | 25950 | 26000 | 25900 | 533 |
| 570 | 20231109 | 094600 | 4832634750 | 25950 | 26150 | 26150 | 25950 | 1583 |
| 571 | 20231109 | 094500 | 4791448900 | 26100 | 26100 | 26150 | 26100 | 490 |
| 572 | 20231109 | 094400 | 4778651600 | 26050 | 26150 | 26150 | 26000 | 4429 |
| 573 | 20231109 | 094300 | 4662940350 | 26150 | 26050 | 26150 | 26050 | 3473 |
| 574 | 20231109 | 094200 | 4572267100 | 26050 | 26000 | 26050 | 26000 | 2983 |
| 575 | 20231109 | 094100 | 4494652250 | 25950 | 26000 | 26000 | 25900 | 1315 |
| 576 | 20231109 | 094000 | 4460514550 | 26000 | 25850 | 26000 | 25850 | 2249 |
| 577 | 20231109 | 093900 | 4402183400 | 25900 | 25950 | 26000 | 25900 | 808 |
| 578 | 20231109 | 093800 | 4381235350 | 25950 | 25950 | 26000 | 25900 | 783 |
| 579 | 20231109 | 093700 | 4360919100 | 26000 | 25950 | 26000 | 25900 | 515 |
| 580 | 20231109 | 093600 | 4347549050 | 25850 | 26000 | 26000 | 25850 | 2527 |
| 581 | 20231109 | 093500 | 4282036450 | 26000 | 26000 | 26100 | 26000 | 508 |
| 582 | 20231109 | 093400 | 4268815250 | 26100 | 26100 | 26150 | 26000 | 407 |
| 583 | 20231109 | 093300 | 4258205800 | 26150 | 26150 | 26150 | 26050 | 2475 |
| 584 | 20231109 | 093200 | 4193549400 | 26150 | 26100 | 26150 | 26050 | 705 |
| 585 | 20231109 | 093100 | 4175141200 | 26100 | 26000 | 26100 | 25900 | 1796 |
| 586 | 20231109 | 093000 | 4128454750 | 26000 | 26050 | 26100 | 26000 | 1267 |
| 587 | 20231109 | 092900 | 4095424200 | 26050 | 26300 | 26300 | 26050 | 8387 |
| 588 | 20231109 | 092800 | 3875582500 | 26300 | 26250 | 26300 | 26150 | 4555 |
| 589 | 20231109 | 092700 | 3756088350 | 26250 | 26450 | 26450 | 26200 | 5216 |
| 590 | 20231109 | 092600 | 3618711550 | 26450 | 26450 | 26550 | 26400 | 11475 |
| 591 | 20231109 | 092500 | 3314941350 | 26450 | 26350 | 26500 | 26300 | 10094 |
| 592 | 20231109 | 092400 | 3048336350 | 26350 | 26000 | 26350 | 25950 | 9140 |
| 593 | 20231109 | 092300 | 2809213100 | 26000 | 26000 | 26000 | 25800 | 4462 |
| 594 | 20231109 | 092200 | 2693651750 | 26000 | 26100 | 26150 | 25950 | 4160 |
| 595 | 20231109 | 092100 | 2585480750 | 26100 | 26100 | 26150 | 26000 | 2572 |
| 596 | 20231109 | 092000 | 2518419700 | 26150 | 26300 | 26300 | 26050 | 6139 |
| 597 | 20231109 | 091900 | 2357666250 | 26300 | 26000 | 26400 | 25950 | 9052 |
| 598 | 20231109 | 091800 | 2120693000 | 26050 | 26050 | 26150 | 25850 | 11462 |
| 599 | 20231109 | 091700 | 1822499250 | 26000 | 25550 | 26300 | 25550 | 28714 |
| 600 | 20231109 | 091600 | 1079604700 | 25550 | 25350 | 25600 | 25350 | 5589 |
| 601 | 20231109 | 091500 | 937227700 | 25350 | 25400 | 25450 | 25350 | 673 |
| 602 | 20231109 | 091400 | 920148450 | 25400 | 25550 | 25550 | 25300 | 2544 |
| 603 | 20231109 | 091300 | 855575450 | 25450 | 25350 | 25550 | 25350 | 1357 |
| 604 | 20231109 | 091200 | 821085100 | 25400 | 25600 | 25650 | 25350 | 5885 |
| 605 | 20231109 | 091100 | 671042000 | 25600 | 25550 | 25650 | 25500 | 3210 |
| 606 | 20231109 | 091000 | 588976650 | 25550 | 25500 | 25600 | 25450 | 3437 |
| 607 | 20231109 | 090900 | 501150300 | 25450 | 25350 | 25500 | 25350 | 1639 |
| 608 | 20231109 | 090800 | 459431700 | 25350 | 25450 | 25550 | 25350 | 1172 |
| 609 | 20231109 | 090700 | 429624550 | 25500 | 25550 | 25550 | 25450 | 1932 |
| 610 | 20231109 | 090600 | 380393850 | 25550 | 25600 | 25650 | 25450 | 3524 |
| 611 | 20231109 | 090500 | 290344000 | 25550 | 25300 | 25600 | 25250 | 4019 |
| 612 | 20231109 | 090400 | 188268200 | 25300 | 24950 | 25350 | 24800 | 4946 |
| 613 | 20231109 | 090300 | 63866600 | 24950 | 24900 | 24950 | 24850 | 267 |
| 614 | 20231109 | 090200 | 57224850 | 24900 | 24850 | 25000 | 24850 | 1248 |
| 615 | 20231109 | 090100 | 26099850 | 24850 | 24800 | 24850 | 24750 | 830 |
| 616 | 20231109 | 090000 | 5515450 | 24800 | 24350 | 24800 | 24350 | 224 |