30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 21236 |
| 3 | 20231109 | 191700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20231109 | 191600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20231109 | 191500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20231109 | 191400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20231109 | 191300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20231109 | 191200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20231109 | 191100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20231109 | 191000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20231109 | 190900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20231109 | 190800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20231109 | 190700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20231109 | 190600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20231109 | 190500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20231109 | 190400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20231109 | 190300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20231109 | 190200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20231109 | 190100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20231109 | 190000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20231109 | 185900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20231109 | 185800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20231109 | 185700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20231109 | 185600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20231109 | 185500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20231109 | 185400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20231109 | 185300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20231109 | 185200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20231109 | 185100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20231109 | 185000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20231109 | 184900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20231109 | 184800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 21236 |
| 33 | 20231109 | 184700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20231109 | 184600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20231109 | 184500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20231109 | 184400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20231109 | 184300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20231109 | 184200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20231109 | 184100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20231109 | 184000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20231109 | 183900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20231109 | 183800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20231109 | 183700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20231109 | 183600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20231109 | 183500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20231109 | 183400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20231109 | 183300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20231109 | 183200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20231109 | 183100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20231109 | 183000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20231109 | 182900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20231109 | 182800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20231109 | 182700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20231109 | 182600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20231109 | 182500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20231109 | 182400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20231109 | 182300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20231109 | 182200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20231109 | 182100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20231109 | 182000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20231109 | 181900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20231109 | 181800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 21236 |
| 63 | 20231109 | 181700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20231109 | 181600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20231109 | 181500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20231109 | 181400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20231109 | 181300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20231109 | 181200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20231109 | 181100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20231109 | 181000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20231109 | 180900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20231109 | 180800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20231109 | 180700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20231109 | 180600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20231109 | 180500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20231109 | 180400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20231109 | 180300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20231109 | 180200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20231109 | 180100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20231109 | 180000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20231109 | 175900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20231109 | 175800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20231109 | 175700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20231109 | 175600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20231109 | 175500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20231109 | 175400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20231109 | 175300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20231109 | 175200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20231109 | 175100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20231109 | 175000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20231109 | 174900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20231109 | 174800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 21236 |
| 93 | 20231109 | 174700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20231109 | 174600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20231109 | 174500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20231109 | 174400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20231109 | 174300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20231109 | 174200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20231109 | 174100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20231109 | 174000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20231109 | 173900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20231109 | 173800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20231109 | 173700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20231109 | 173600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20231109 | 173500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20231109 | 173400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20231109 | 173300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20231109 | 173200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20231109 | 173100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20231109 | 173000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20231109 | 172900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20231109 | 172800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20231109 | 172700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20231109 | 172600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20231109 | 172500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20231109 | 172400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20231109 | 172300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20231109 | 172200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20231109 | 172100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20231109 | 172000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20231109 | 171900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20231109 | 171800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 21236 |
| 123 | 20231109 | 171700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20231109 | 171600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20231109 | 171500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20231109 | 171400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20231109 | 171300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20231109 | 171200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20231109 | 171100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20231109 | 171000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20231109 | 170900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20231109 | 170800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20231109 | 170700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20231109 | 170600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20231109 | 170500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20231109 | 170400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20231109 | 170300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20231109 | 170200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20231109 | 170100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20231109 | 170000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20231109 | 165900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20231109 | 165800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20231109 | 165700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20231109 | 165600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20231109 | 165500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20231109 | 165400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20231109 | 165300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20231109 | 165200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20231109 | 165100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20231109 | 165000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20231109 | 164900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20231109 | 164800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 21236 |
| 153 | 20231109 | 164700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20231109 | 164600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20231109 | 164500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20231109 | 164400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20231109 | 164300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20231109 | 164200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20231109 | 164100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20231109 | 164000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20231109 | 163900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20231109 | 163800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20231109 | 163700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20231109 | 163600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20231109 | 163500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20231109 | 163400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20231109 | 163300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20231109 | 163200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20231109 | 163100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20231109 | 163000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20231109 | 162900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20231109 | 162800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20231109 | 162700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20231109 | 162600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20231109 | 162500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20231109 | 162400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20231109 | 162300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20231109 | 162200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20231109 | 162100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20231109 | 162000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20231109 | 161900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20231109 | 161800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 21236 |
| 183 | 20231109 | 161700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20231109 | 161600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20231109 | 161500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20231109 | 161400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20231109 | 161300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20231109 | 161200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20231109 | 161100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20231109 | 161000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20231109 | 160900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20231109 | 160800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20231109 | 160700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20231109 | 160600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20231109 | 160500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20231109 | 160400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20231109 | 160300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20231109 | 160200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20231109 | 160100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20231109 | 160000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20231109 | 155900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20231109 | 155800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20231109 | 155700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20231109 | 155600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20231109 | 155500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20231109 | 155400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20231109 | 155300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20231109 | 155200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20231109 | 155100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20231109 | 155000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20231109 | 154900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20231109 | 154800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 21236 |
| 213 | 20231109 | 154700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20231109 | 154600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20231109 | 154500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20231109 | 154400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20231109 | 154300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20231109 | 154200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20231109 | 154100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20231109 | 154000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20231109 | 153900 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20231109 | 153800 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20231109 | 153700 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20231109 | 153600 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20231109 | 153500 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20231109 | 153400 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20231109 | 153300 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20231109 | 153200 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20231109 | 153100 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20231109 | 153000 | 2353221890 | 3850 | 3850 | 3850 | 3850 | 21236 |
| 231 | 20231109 | 152900 | 2271463290 | 3860 | 3860 | 3860 | 3860 | 0 |
| 232 | 20231109 | 152800 | 2271463290 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20231109 | 152700 | 2271463290 | 3860 | 3860 | 3860 | 3860 | 0 |
| 234 | 20231109 | 152600 | 2271463290 | 3860 | 3860 | 3860 | 3860 | 0 |
| 235 | 20231109 | 152500 | 2271463290 | 3860 | 3860 | 3860 | 3860 | 0 |
| 236 | 20231109 | 152400 | 2271463290 | 3860 | 3860 | 3860 | 3860 | 0 |
| 237 | 20231109 | 152300 | 2271463290 | 3860 | 3860 | 3860 | 3860 | 0 |
| 238 | 20231109 | 152200 | 2271463290 | 3860 | 3860 | 3860 | 3860 | 0 |
| 239 | 20231109 | 152100 | 2271463290 | 3860 | 3860 | 3860 | 3860 | 0 |
| 240 | 20231109 | 152000 | 2271463290 | 3860 | 3860 | 3860 | 3860 | 0 |
| 241 | 20231109 | 151900 | 2271463290 | 3860 | 3860 | 3865 | 3850 | 749 |
| 242 | 20231109 | 151800 | 2268571440 | 3860 | 3855 | 3860 | 3855 | 487 |
| 243 | 20231109 | 151700 | 2266693565 | 3855 | 3860 | 3860 | 3835 | 1613 |
| 244 | 20231109 | 151600 | 2260505505 | 3835 | 3825 | 3850 | 3825 | 6227 |
| 245 | 20231109 | 151500 | 2236651540 | 3825 | 3830 | 3830 | 3825 | 647 |
| 246 | 20231109 | 151400 | 2234176255 | 3830 | 3830 | 3835 | 3830 | 2102 |
| 247 | 20231109 | 151300 | 2226123650 | 3835 | 3840 | 3840 | 3835 | 290 |
| 248 | 20231109 | 151200 | 2225010740 | 3840 | 3840 | 3850 | 3840 | 626 |
| 249 | 20231109 | 151100 | 2222606405 | 3840 | 3840 | 3840 | 3830 | 503 |
| 250 | 20231109 | 151000 | 2220678200 | 3840 | 3840 | 3840 | 3840 | 207 |
| 251 | 20231109 | 150900 | 2219883320 | 3840 | 3835 | 3840 | 3835 | 607 |
| 252 | 20231109 | 150800 | 2217555295 | 3835 | 3835 | 3845 | 3835 | 602 |
| 253 | 20231109 | 150700 | 2215245975 | 3845 | 3845 | 3845 | 3840 | 285 |
| 254 | 20231109 | 150600 | 2214151165 | 3845 | 3835 | 3845 | 3835 | 447 |
| 255 | 20231109 | 150500 | 2212435150 | 3835 | 3830 | 3900 | 3825 | 6472 |
| 256 | 20231109 | 150400 | 2187440930 | 3830 | 3825 | 3830 | 3825 | 1126 |
| 257 | 20231109 | 150300 | 2183131390 | 3820 | 3820 | 3830 | 3815 | 1558 |
| 258 | 20231109 | 150200 | 2177178350 | 3820 | 3830 | 3830 | 3820 | 1885 |
| 259 | 20231109 | 150100 | 2169971980 | 3825 | 3835 | 3835 | 3825 | 855 |
| 260 | 20231109 | 150000 | 2166699240 | 3835 | 3825 | 3835 | 3825 | 486 |
| 261 | 20231109 | 145900 | 2164836045 | 3835 | 3835 | 3835 | 3835 | 175 |
| 262 | 20231109 | 145800 | 2164164920 | 3825 | 3835 | 3835 | 3825 | 336 |
| 263 | 20231109 | 145700 | 2162877360 | 3825 | 3835 | 3835 | 3825 | 865 |
| 264 | 20231109 | 145600 | 2159565965 | 3835 | 3835 | 3835 | 3830 | 380 |
| 265 | 20231109 | 145500 | 2158109165 | 3835 | 3825 | 3835 | 3825 | 563 |
| 266 | 20231109 | 145400 | 2155954650 | 3825 | 3825 | 3830 | 3820 | 877 |
| 267 | 20231109 | 145300 | 2152598945 | 3825 | 3820 | 3825 | 3815 | 2423 |
| 268 | 20231109 | 145200 | 2143341870 | 3815 | 3830 | 3830 | 3810 | 1226 |
| 269 | 20231109 | 145100 | 2138664145 | 3825 | 3825 | 3830 | 3810 | 3334 |
| 270 | 20231109 | 145000 | 2125945960 | 3820 | 3835 | 3835 | 3820 | 16596 |
| 271 | 20231109 | 144900 | 2062510715 | 3825 | 3840 | 3840 | 3825 | 7587 |
| 272 | 20231109 | 144800 | 2033473900 | 3840 | 3845 | 3845 | 3825 | 7807 |
| 273 | 20231109 | 144700 | 2003546240 | 3845 | 3845 | 3845 | 3840 | 285 |
| 274 | 20231109 | 144600 | 2002450540 | 3845 | 3845 | 3845 | 3840 | 589 |
| 275 | 20231109 | 144500 | 2000187070 | 3845 | 3850 | 3850 | 3840 | 172 |
| 276 | 20231109 | 144400 | 1999525320 | 3840 | 3845 | 3850 | 3840 | 1289 |
| 277 | 20231109 | 144300 | 1994572280 | 3850 | 3845 | 3850 | 3845 | 433 |
| 278 | 20231109 | 144200 | 1992905820 | 3840 | 3845 | 3850 | 3840 | 1440 |
| 279 | 20231109 | 144100 | 1987368425 | 3845 | 3840 | 3845 | 3835 | 1377 |
| 280 | 20231109 | 144000 | 1982079995 | 3840 | 3840 | 3840 | 3840 | 130 |
| 281 | 20231109 | 143900 | 1981580795 | 3840 | 3840 | 3845 | 3840 | 390 |
| 282 | 20231109 | 143800 | 1980082325 | 3835 | 3840 | 3845 | 3835 | 2503 |
| 283 | 20231109 | 143700 | 1970482340 | 3835 | 3845 | 3845 | 3835 | 1410 |
| 284 | 20231109 | 143600 | 1965072845 | 3845 | 3845 | 3845 | 3835 | 10543 |
| 285 | 20231109 | 143500 | 1924588230 | 3850 | 3850 | 3850 | 3845 | 7224 |
| 286 | 20231109 | 143400 | 1896799295 | 3855 | 3855 | 3860 | 3850 | 1854 |
| 287 | 20231109 | 143300 | 1889652130 | 3850 | 3855 | 3855 | 3850 | 430 |
| 288 | 20231109 | 143200 | 1887995600 | 3855 | 3855 | 3855 | 3850 | 402 |
| 289 | 20231109 | 143100 | 1886446700 | 3855 | 3855 | 3855 | 3850 | 764 |
| 290 | 20231109 | 143000 | 1883504150 | 3855 | 3855 | 3855 | 3850 | 1281 |
| 291 | 20231109 | 142900 | 1878567565 | 3855 | 3855 | 3855 | 3850 | 154 |
| 292 | 20231109 | 142800 | 1877974020 | 3855 | 3855 | 3855 | 3855 | 319 |
| 293 | 20231109 | 142700 | 1876744275 | 3855 | 3855 | 3860 | 3850 | 404 |
| 294 | 20231109 | 142600 | 1875186500 | 3860 | 3860 | 3860 | 3855 | 1409 |
| 295 | 20231109 | 142500 | 1869750260 | 3860 | 3860 | 3860 | 3860 | 466 |
| 296 | 20231109 | 142400 | 1867951500 | 3860 | 3860 | 3860 | 3855 | 312 |
| 297 | 20231109 | 142300 | 1866747305 | 3860 | 3860 | 3860 | 3855 | 235 |
| 298 | 20231109 | 142200 | 1865840510 | 3855 | 3855 | 3855 | 3850 | 200 |
| 299 | 20231109 | 142100 | 1865069635 | 3855 | 3860 | 3860 | 3855 | 467 |
| 300 | 20231109 | 142000 | 1863268000 | 3860 | 3855 | 3860 | 3855 | 106 |
| 301 | 20231109 | 141900 | 1862859095 | 3855 | 3855 | 3855 | 3850 | 214 |
| 302 | 20231109 | 141800 | 1862034250 | 3855 | 3860 | 3860 | 3855 | 335 |
| 303 | 20231109 | 141700 | 1860742665 | 3860 | 3850 | 3860 | 3850 | 621 |
| 304 | 20231109 | 141600 | 1858351615 | 3850 | 3865 | 3865 | 3850 | 3136 |
| 305 | 20231109 | 141500 | 1846271105 | 3865 | 3860 | 3865 | 3860 | 267 |
| 306 | 20231109 | 141400 | 1845239900 | 3860 | 3865 | 3865 | 3855 | 1365 |
| 307 | 20231109 | 141300 | 1839976195 | 3865 | 3865 | 3865 | 3865 | 135 |
| 308 | 20231109 | 141200 | 1839454420 | 3865 | 3865 | 3865 | 3865 | 95 |
| 309 | 20231109 | 141100 | 1839087245 | 3855 | 3865 | 3865 | 3855 | 877 |
| 310 | 20231109 | 141000 | 1835701620 | 3865 | 3865 | 3865 | 3865 | 108 |
| 311 | 20231109 | 140900 | 1835284200 | 3865 | 3860 | 3865 | 3850 | 309 |
| 312 | 20231109 | 140800 | 1834091640 | 3860 | 3855 | 3860 | 3855 | 121 |
| 313 | 20231109 | 140700 | 1833624810 | 3855 | 3850 | 3855 | 3845 | 797 |
| 314 | 20231109 | 140600 | 1830556325 | 3850 | 3850 | 3850 | 3845 | 316 |
| 315 | 20231109 | 140500 | 1829339850 | 3850 | 3840 | 3850 | 3840 | 1013 |
| 316 | 20231109 | 140400 | 1825449470 | 3840 | 3845 | 3850 | 3840 | 543 |
| 317 | 20231109 | 140300 | 1823363005 | 3850 | 3840 | 3850 | 3840 | 196 |
| 318 | 20231109 | 140200 | 1822608425 | 3840 | 3845 | 3845 | 3840 | 3501 |
| 319 | 20231109 | 140100 | 1809147085 | 3850 | 3850 | 3850 | 3850 | 1488 |
| 320 | 20231109 | 140000 | 1803418285 | 3850 | 3850 | 3850 | 3850 | 289 |
| 321 | 20231109 | 135900 | 1802305635 | 3850 | 3850 | 3850 | 3845 | 1424 |
| 322 | 20231109 | 135800 | 1796824360 | 3855 | 3850 | 3855 | 3850 | 190 |
| 323 | 20231109 | 135700 | 1796092420 | 3855 | 3850 | 3855 | 3850 | 2090 |
| 324 | 20231109 | 135600 | 1788045345 | 3850 | 3850 | 3850 | 3845 | 168 |
| 325 | 20231109 | 135500 | 1787398670 | 3850 | 3850 | 3850 | 3850 | 134 |
| 326 | 20231109 | 135400 | 1786882770 | 3845 | 3855 | 3855 | 3845 | 6741 |
| 327 | 20231109 | 135300 | 1760934795 | 3860 | 3860 | 3860 | 3860 | 93 |
| 328 | 20231109 | 135200 | 1760575815 | 3855 | 3860 | 3860 | 3855 | 2927 |
| 329 | 20231109 | 135100 | 1749291595 | 3860 | 3860 | 3865 | 3860 | 202 |
| 330 | 20231109 | 135000 | 1748511400 | 3860 | 3860 | 3860 | 3860 | 277 |
| 331 | 20231109 | 134900 | 1747442180 | 3855 | 3860 | 3860 | 3855 | 249 |
| 332 | 20231109 | 134800 | 1746481665 | 3860 | 3860 | 3865 | 3860 | 1872 |
| 333 | 20231109 | 134700 | 1739248615 | 3860 | 3870 | 3870 | 3860 | 3533 |
| 334 | 20231109 | 134600 | 1725606550 | 3870 | 3865 | 3870 | 3865 | 1822 |
| 335 | 20231109 | 134500 | 1718555635 | 3870 | 3870 | 3870 | 3870 | 103 |
| 336 | 20231109 | 134400 | 1718157025 | 3870 | 3865 | 3870 | 3865 | 458 |
| 337 | 20231109 | 134300 | 1716385910 | 3870 | 3870 | 3870 | 3870 | 150 |
| 338 | 20231109 | 134200 | 1715805410 | 3870 | 3865 | 3880 | 3865 | 1070 |
| 339 | 20231109 | 134100 | 1711665185 | 3865 | 3860 | 3865 | 3860 | 3502 |
| 340 | 20231109 | 134000 | 1698147065 | 3860 | 3860 | 3860 | 3860 | 201 |
| 341 | 20231109 | 133900 | 1697371205 | 3860 | 3865 | 3870 | 3860 | 2187 |
| 342 | 20231109 | 133800 | 1688924180 | 3865 | 3875 | 3875 | 3860 | 3136 |
| 343 | 20231109 | 133700 | 1676804420 | 3875 | 3870 | 3875 | 3870 | 486 |
| 344 | 20231109 | 133600 | 1674922170 | 3865 | 3875 | 3875 | 3865 | 130 |
| 345 | 20231109 | 133500 | 1674418670 | 3875 | 3870 | 3875 | 3870 | 448 |
| 346 | 20231109 | 133400 | 1672684395 | 3875 | 3875 | 3875 | 3875 | 310 |
| 347 | 20231109 | 133300 | 1671483145 | 3875 | 3875 | 3880 | 3875 | 170 |
| 348 | 20231109 | 133200 | 1670823805 | 3875 | 3875 | 3875 | 3875 | 285 |
| 349 | 20231109 | 133100 | 1669719430 | 3870 | 3875 | 3875 | 3870 | 256 |
| 350 | 20231109 | 133000 | 1668728055 | 3880 | 3885 | 3890 | 3880 | 503 |
| 351 | 20231109 | 132900 | 1666775705 | 3885 | 3880 | 3885 | 3875 | 133 |
| 352 | 20231109 | 132800 | 1666259575 | 3875 | 3880 | 3880 | 3875 | 28 |
| 353 | 20231109 | 132700 | 1666151060 | 3880 | 3875 | 3880 | 3870 | 327 |
| 354 | 20231109 | 132600 | 1664883750 | 3875 | 3875 | 3875 | 3870 | 247 |
| 355 | 20231109 | 132500 | 1663926745 | 3870 | 3875 | 3875 | 3870 | 992 |
| 356 | 20231109 | 132400 | 1660082750 | 3875 | 3875 | 3875 | 3870 | 1588 |
| 357 | 20231109 | 132300 | 1653934095 | 3875 | 3880 | 3880 | 3875 | 91 |
| 358 | 20231109 | 132200 | 1653581140 | 3880 | 3880 | 3880 | 3880 | 184 |
| 359 | 20231109 | 132100 | 1652867220 | 3880 | 3880 | 3880 | 3875 | 425 |
| 360 | 20231109 | 132000 | 1651218345 | 3880 | 3890 | 3890 | 3880 | 1420 |
| 361 | 20231109 | 131900 | 1645708010 | 3890 | 3890 | 3890 | 3890 | 200 |
| 362 | 20231109 | 131800 | 1644930010 | 3885 | 3890 | 3895 | 3885 | 157 |
| 363 | 20231109 | 131700 | 1644318910 | 3895 | 3890 | 3895 | 3890 | 163 |
| 364 | 20231109 | 131600 | 1643684785 | 3895 | 3890 | 3895 | 3885 | 2697 |
| 365 | 20231109 | 131500 | 1633180335 | 3890 | 3890 | 3895 | 3890 | 593 |
| 366 | 20231109 | 131400 | 1630873085 | 3885 | 3895 | 3895 | 3885 | 5019 |
| 367 | 20231109 | 131300 | 1611325260 | 3895 | 3880 | 3895 | 3880 | 4615 |
| 368 | 20231109 | 131200 | 1593358575 | 3880 | 3885 | 3890 | 3875 | 1933 |
| 369 | 20231109 | 131100 | 1585865285 | 3885 | 3880 | 3885 | 3880 | 130 |
| 370 | 20231109 | 131000 | 1585360360 | 3880 | 3885 | 3885 | 3880 | 97 |
| 371 | 20231109 | 130900 | 1584983615 | 3880 | 3885 | 3885 | 3880 | 426 |
| 372 | 20231109 | 130800 | 1583329805 | 3885 | 3885 | 3890 | 3880 | 191 |
| 373 | 20231109 | 130700 | 1582588010 | 3890 | 3895 | 3895 | 3890 | 256 |
| 374 | 20231109 | 130600 | 1581591790 | 3895 | 3885 | 3895 | 3885 | 514 |
| 375 | 20231109 | 130500 | 1579590485 | 3890 | 3890 | 3890 | 3890 | 1025 |
| 376 | 20231109 | 130400 | 1575603235 | 3890 | 3885 | 3890 | 3885 | 1599 |
| 377 | 20231109 | 130300 | 1569388610 | 3885 | 3880 | 3885 | 3875 | 476 |
| 378 | 20231109 | 130200 | 1567542765 | 3880 | 3880 | 3880 | 3880 | 628 |
| 379 | 20231109 | 130100 | 1565106125 | 3880 | 3885 | 3885 | 3875 | 345 |
| 380 | 20231109 | 130000 | 1563766910 | 3885 | 3880 | 3885 | 3880 | 199 |
| 381 | 20231109 | 125900 | 1562994305 | 3885 | 3885 | 3885 | 3885 | 103 |
| 382 | 20231109 | 125800 | 1562594150 | 3880 | 3880 | 3880 | 3880 | 27 |
| 383 | 20231109 | 125700 | 1562489390 | 3890 | 3890 | 3890 | 3885 | 1139 |
| 384 | 20231109 | 125600 | 1558060150 | 3890 | 3880 | 3890 | 3880 | 525 |
| 385 | 20231109 | 125500 | 1556018640 | 3885 | 3890 | 3890 | 3885 | 1772 |
| 386 | 20231109 | 125400 | 1549126485 | 3890 | 3880 | 3890 | 3880 | 1851 |
| 387 | 20231109 | 125300 | 1541943155 | 3880 | 3880 | 3880 | 3875 | 200 |
| 388 | 20231109 | 125200 | 1541167280 | 3880 | 3880 | 3880 | 3880 | 5 |
| 389 | 20231109 | 125100 | 1541147880 | 3880 | 3875 | 3885 | 3875 | 880 |
| 390 | 20231109 | 125000 | 1537731910 | 3870 | 3875 | 3875 | 3870 | 79 |
| 391 | 20231109 | 124900 | 1537425905 | 3875 | 3885 | 3885 | 3875 | 326 |
| 392 | 20231109 | 124800 | 1536162455 | 3885 | 3870 | 3890 | 3865 | 3974 |
| 393 | 20231109 | 124700 | 1520763305 | 3865 | 3865 | 3865 | 3865 | 22 |
| 394 | 20231109 | 124600 | 1520678275 | 3870 | 3870 | 3870 | 3870 | 209 |
| 395 | 20231109 | 124500 | 1519869445 | 3865 | 3870 | 3870 | 3865 | 375 |
| 396 | 20231109 | 124400 | 1518418570 | 3870 | 3870 | 3870 | 3870 | 143 |
| 397 | 20231109 | 124300 | 1517865160 | 3870 | 3870 | 3870 | 3865 | 194 |
| 398 | 20231109 | 124200 | 1517114555 | 3870 | 3870 | 3870 | 3870 | 299 |
| 399 | 20231109 | 124100 | 1515957425 | 3870 | 3870 | 3870 | 3870 | 1 |
| 400 | 20231109 | 124000 | 1515953555 | 3865 | 3870 | 3870 | 3865 | 124 |
| 401 | 20231109 | 123900 | 1515473795 | 3870 | 3875 | 3875 | 3870 | 428 |
| 402 | 20231109 | 123800 | 1513816410 | 3870 | 3875 | 3875 | 3870 | 158 |
| 403 | 20231109 | 123700 | 1513204315 | 3875 | 3875 | 3875 | 3875 | 200 |
| 404 | 20231109 | 123600 | 1512429315 | 3875 | 3870 | 3875 | 3870 | 187 |
| 405 | 20231109 | 123500 | 1511705615 | 3870 | 3875 | 3875 | 3865 | 627 |
| 406 | 20231109 | 123400 | 1509281605 | 3870 | 3870 | 3870 | 3870 | 900 |
| 407 | 20231109 | 123300 | 1505798605 | 3870 | 3865 | 3870 | 3860 | 653 |
| 408 | 20231109 | 123200 | 1503274210 | 3865 | 3865 | 3865 | 3865 | 74 |
| 409 | 20231109 | 123100 | 1502988200 | 3850 | 3860 | 3860 | 3850 | 2245 |
| 410 | 20231109 | 123000 | 1494337005 | 3865 | 3855 | 3875 | 3855 | 18240 |
| 411 | 20231109 | 122900 | 1424016355 | 3855 | 3850 | 3855 | 3850 | 283 |
| 412 | 20231109 | 122800 | 1422925890 | 3845 | 3855 | 3855 | 3840 | 6775 |
| 413 | 20231109 | 122700 | 1396874175 | 3855 | 3880 | 3880 | 3850 | 25457 |
| 414 | 20231109 | 122600 | 1298632940 | 3880 | 3880 | 3880 | 3880 | 379 |
| 415 | 20231109 | 122500 | 1297162420 | 3880 | 3880 | 3880 | 3875 | 187 |
| 416 | 20231109 | 122400 | 1296436985 | 3880 | 3880 | 3880 | 3880 | 301 |
| 417 | 20231109 | 122300 | 1295269105 | 3880 | 3875 | 3880 | 3875 | 157 |
| 418 | 20231109 | 122200 | 1294660065 | 3880 | 3885 | 3885 | 3880 | 319 |
| 419 | 20231109 | 122100 | 1293422285 | 3885 | 3885 | 3885 | 3885 | 152 |
| 420 | 20231109 | 122000 | 1292831765 | 3885 | 3885 | 3885 | 3875 | 103 |
| 421 | 20231109 | 121900 | 1292431860 | 3880 | 3890 | 3890 | 3880 | 747 |
| 422 | 20231109 | 121800 | 1289531985 | 3890 | 3885 | 3890 | 3880 | 2448 |
| 423 | 20231109 | 121700 | 1280018380 | 3885 | 3890 | 3890 | 3885 | 254 |
| 424 | 20231109 | 121600 | 1279031225 | 3890 | 3890 | 3890 | 3890 | 2 |
| 425 | 20231109 | 121500 | 1279023445 | 3885 | 3885 | 3890 | 3880 | 1090 |
| 426 | 20231109 | 121400 | 1274788415 | 3885 | 3885 | 3885 | 3885 | 1097 |
| 427 | 20231109 | 121300 | 1270526570 | 3885 | 3880 | 3885 | 3880 | 1302 |
| 428 | 20231109 | 121200 | 1265469765 | 3885 | 3885 | 3885 | 3880 | 166 |
| 429 | 20231109 | 121100 | 1264825185 | 3885 | 3885 | 3885 | 3885 | 99 |
| 430 | 20231109 | 121000 | 1264440570 | 3885 | 3885 | 3885 | 3880 | 471 |
| 431 | 20231109 | 120900 | 1262612360 | 3885 | 3880 | 3885 | 3880 | 522 |
| 432 | 20231109 | 120800 | 1260586400 | 3875 | 3875 | 3875 | 3875 | 100 |
| 433 | 20231109 | 120700 | 1260198900 | 3875 | 3880 | 3880 | 3875 | 512 |
| 434 | 20231109 | 120600 | 1258213215 | 3875 | 3885 | 3885 | 3875 | 2484 |
| 435 | 20231109 | 120500 | 1248586545 | 3875 | 3890 | 3890 | 3875 | 5043 |
| 436 | 20231109 | 120400 | 1229000940 | 3890 | 3900 | 3900 | 3890 | 1791 |
| 437 | 20231109 | 120300 | 1222026880 | 3900 | 3910 | 3915 | 3900 | 4951 |
| 438 | 20231109 | 120200 | 1202696100 | 3910 | 3915 | 3915 | 3910 | 1658 |
| 439 | 20231109 | 120100 | 1196205155 | 3915 | 3925 | 3925 | 3915 | 3756 |
| 440 | 20231109 | 120000 | 1181468775 | 3925 | 3920 | 3925 | 3920 | 131 |
| 441 | 20231109 | 115900 | 1180954755 | 3920 | 3920 | 3925 | 3920 | 166 |
| 442 | 20231109 | 115800 | 1180303565 | 3925 | 3925 | 3925 | 3920 | 251 |
| 443 | 20231109 | 115700 | 1179319220 | 3920 | 3925 | 3925 | 3920 | 134 |
| 444 | 20231109 | 115600 | 1178793440 | 3925 | 3925 | 3925 | 3925 | 17 |
| 445 | 20231109 | 115500 | 1178726715 | 3915 | 3925 | 3925 | 3915 | 708 |
| 446 | 20231109 | 115400 | 1175950750 | 3925 | 3925 | 3925 | 3925 | 100 |
| 447 | 20231109 | 115300 | 1175558250 | 3920 | 3920 | 3930 | 3920 | 2523 |
| 448 | 20231109 | 115200 | 1165666805 | 3920 | 3930 | 3930 | 3920 | 1039 |
| 449 | 20231109 | 115100 | 1161588495 | 3925 | 3925 | 3925 | 3925 | 2361 |
| 450 | 20231109 | 115000 | 1152321570 | 3915 | 3915 | 3920 | 3915 | 186 |
| 451 | 20231109 | 114900 | 1151592880 | 3920 | 3920 | 3920 | 3920 | 1136 |
| 452 | 20231109 | 114800 | 1147139760 | 3920 | 3925 | 3925 | 3920 | 345 |
| 453 | 20231109 | 114700 | 1145786855 | 3920 | 3930 | 3930 | 3915 | 1431 |
| 454 | 20231109 | 114600 | 1140176465 | 3935 | 3935 | 3935 | 3935 | 1 |
| 455 | 20231109 | 114500 | 1140172530 | 3935 | 3940 | 3945 | 3920 | 2771 |
| 456 | 20231109 | 114400 | 1129284240 | 3940 | 3940 | 3940 | 3940 | 132 |
| 457 | 20231109 | 114300 | 1128764160 | 3940 | 3945 | 3945 | 3940 | 773 |
| 458 | 20231109 | 114200 | 1125717915 | 3945 | 3940 | 3945 | 3940 | 7078 |
| 459 | 20231109 | 114100 | 1097811915 | 3940 | 3935 | 3940 | 3935 | 2383 |
| 460 | 20231109 | 114000 | 1088425520 | 3935 | 3925 | 3935 | 3925 | 1241 |
| 461 | 20231109 | 113900 | 1083548010 | 3930 | 3930 | 3930 | 3930 | 839 |
| 462 | 20231109 | 113800 | 1080250740 | 3930 | 3930 | 3930 | 3925 | 187 |
| 463 | 20231109 | 113700 | 1079515935 | 3920 | 3930 | 3930 | 3920 | 61 |
| 464 | 20231109 | 113600 | 1079276455 | 3930 | 3925 | 3930 | 3925 | 1389 |
| 465 | 20231109 | 113500 | 1073824540 | 3925 | 3925 | 3925 | 3920 | 1099 |
| 466 | 20231109 | 113400 | 1069511090 | 3925 | 3920 | 3925 | 3920 | 2480 |
| 467 | 20231109 | 113300 | 1059788145 | 3915 | 3910 | 3915 | 3910 | 2102 |
| 468 | 20231109 | 113200 | 1051564980 | 3910 | 3910 | 3910 | 3905 | 195 |
| 469 | 20231109 | 113100 | 1050802695 | 3910 | 3910 | 3910 | 3910 | 0 |
| 470 | 20231109 | 113000 | 1050802695 | 3910 | 3905 | 3910 | 3905 | 3296 |
| 471 | 20231109 | 112900 | 1037930460 | 3910 | 3910 | 3910 | 3910 | 1813 |
| 472 | 20231109 | 112800 | 1030841630 | 3915 | 3920 | 3920 | 3915 | 3880 |
| 473 | 20231109 | 112700 | 1015647360 | 3925 | 3930 | 3930 | 3925 | 2516 |
| 474 | 20231109 | 112600 | 1005770930 | 3925 | 3930 | 3930 | 3925 | 310 |
| 475 | 20231109 | 112500 | 1004553630 | 3925 | 3920 | 3925 | 3920 | 2414 |
| 476 | 20231109 | 112400 | 995080980 | 3920 | 3930 | 3930 | 3915 | 1217 |
| 477 | 20231109 | 112300 | 990309165 | 3930 | 3920 | 3930 | 3920 | 223 |
| 478 | 20231109 | 112200 | 989434275 | 3920 | 3920 | 3925 | 3920 | 651 |
| 479 | 20231109 | 112100 | 986881390 | 3930 | 3925 | 3930 | 3925 | 111 |
| 480 | 20231109 | 112000 | 986445460 | 3925 | 3925 | 3925 | 3920 | 1177 |
| 481 | 20231109 | 111900 | 981826095 | 3925 | 3940 | 3940 | 3925 | 5650 |
| 482 | 20231109 | 111800 | 959599540 | 3940 | 3940 | 3940 | 3940 | 228 |
| 483 | 20231109 | 111700 | 958701220 | 3940 | 3940 | 3940 | 3935 | 2324 |
| 484 | 20231109 | 111600 | 949544785 | 3940 | 3935 | 3940 | 3935 | 1276 |
| 485 | 20231109 | 111500 | 944520305 | 3940 | 3945 | 3945 | 3940 | 3683 |
| 486 | 20231109 | 111400 | 930008655 | 3945 | 3945 | 3945 | 3940 | 205 |
| 487 | 20231109 | 111300 | 929200050 | 3945 | 3945 | 3945 | 3940 | 329 |
| 488 | 20231109 | 111200 | 927902420 | 3940 | 3945 | 3945 | 3940 | 242 |
| 489 | 20231109 | 111100 | 926948430 | 3940 | 3935 | 3945 | 3935 | 7661 |
| 490 | 20231109 | 111000 | 896775670 | 3935 | 3935 | 3935 | 3935 | 68 |
| 491 | 20231109 | 110900 | 896508090 | 3935 | 3935 | 3935 | 3930 | 544 |
| 492 | 20231109 | 110800 | 894367575 | 3935 | 3935 | 3935 | 3930 | 110 |
| 493 | 20231109 | 110700 | 893934735 | 3935 | 3935 | 3935 | 3930 | 161 |
| 494 | 20231109 | 110600 | 893301325 | 3935 | 3935 | 3935 | 3930 | 751 |
| 495 | 20231109 | 110500 | 890346145 | 3935 | 3930 | 3935 | 3930 | 2039 |
| 496 | 20231109 | 110400 | 882332755 | 3930 | 3920 | 3930 | 3920 | 862 |
| 497 | 20231109 | 110300 | 878945740 | 3920 | 3925 | 3925 | 3920 | 398 |
| 498 | 20231109 | 110200 | 877384055 | 3925 | 3930 | 3930 | 3925 | 665 |
| 499 | 20231109 | 110100 | 874771030 | 3925 | 3930 | 3930 | 3925 | 2352 |
| 500 | 20231109 | 110000 | 865535365 | 3930 | 3930 | 3935 | 3930 | 3549 |
| 501 | 20231109 | 105900 | 851587280 | 3935 | 3935 | 3940 | 3935 | 2286 |
| 502 | 20231109 | 105800 | 842591075 | 3940 | 3945 | 3945 | 3940 | 85 |
| 503 | 20231109 | 105700 | 842256170 | 3945 | 3945 | 3945 | 3940 | 3592 |
| 504 | 20231109 | 105600 | 828102355 | 3945 | 3940 | 3945 | 3940 | 790 |
| 505 | 20231109 | 105500 | 824986805 | 3945 | 3940 | 3945 | 3940 | 1077 |
| 506 | 20231109 | 105400 | 820742430 | 3945 | 3940 | 3945 | 3940 | 155 |
| 507 | 20231109 | 105300 | 820131140 | 3940 | 3940 | 3945 | 3940 | 1354 |
| 508 | 20231109 | 105200 | 814795845 | 3935 | 3945 | 3945 | 3935 | 4029 |
| 509 | 20231109 | 105100 | 798917830 | 3945 | 3950 | 3950 | 3945 | 4092 |
| 510 | 20231109 | 105000 | 782769810 | 3950 | 3950 | 3950 | 3945 | 3318 |
| 511 | 20231109 | 104900 | 769663735 | 3950 | 3950 | 3950 | 3945 | 1203 |
| 512 | 20231109 | 104800 | 764913590 | 3955 | 3945 | 3955 | 3945 | 3391 |
| 513 | 20231109 | 104700 | 751521865 | 3950 | 3940 | 3950 | 3940 | 1928 |
| 514 | 20231109 | 104600 | 743919640 | 3945 | 3950 | 3950 | 3945 | 1581 |
| 515 | 20231109 | 104500 | 737680125 | 3950 | 3935 | 3955 | 3935 | 4386 |
| 516 | 20231109 | 104400 | 720369445 | 3935 | 3940 | 3945 | 3935 | 1470 |
| 517 | 20231109 | 104300 | 714577280 | 3940 | 3940 | 3945 | 3935 | 2457 |
| 518 | 20231109 | 104200 | 704899200 | 3940 | 3930 | 3940 | 3930 | 2122 |
| 519 | 20231109 | 104100 | 696544475 | 3930 | 3940 | 3940 | 3930 | 829 |
| 520 | 20231109 | 104000 | 693286495 | 3935 | 3940 | 3940 | 3930 | 1013 |
| 521 | 20231109 | 103900 | 689298845 | 3940 | 3930 | 3940 | 3930 | 3395 |
| 522 | 20231109 | 103800 | 675929875 | 3930 | 3925 | 3930 | 3925 | 144 |
| 523 | 20231109 | 103700 | 675364505 | 3920 | 3925 | 3925 | 3920 | 1620 |
| 524 | 20231109 | 103600 | 669013385 | 3930 | 3915 | 3930 | 3910 | 14643 |
| 525 | 20231109 | 103500 | 611570535 | 3920 | 3930 | 3930 | 3920 | 1011 |
| 526 | 20231109 | 103400 | 607606530 | 3925 | 3920 | 3925 | 3920 | 661 |
| 527 | 20231109 | 103300 | 605012120 | 3925 | 3925 | 3930 | 3920 | 3494 |
| 528 | 20231109 | 103200 | 591299570 | 3925 | 3910 | 3925 | 3905 | 27128 |
| 529 | 20231109 | 103100 | 485205225 | 3905 | 3910 | 3910 | 3905 | 908 |
| 530 | 20231109 | 103000 | 481655050 | 3910 | 3905 | 3910 | 3905 | 927 |
| 531 | 20231109 | 102900 | 478033635 | 3905 | 3910 | 3910 | 3905 | 431 |
| 532 | 20231109 | 102800 | 476350270 | 3910 | 3910 | 3910 | 3905 | 1377 |
| 533 | 20231109 | 102700 | 470972440 | 3910 | 3905 | 3910 | 3905 | 750 |
| 534 | 20231109 | 102600 | 468040880 | 3905 | 3900 | 3905 | 3900 | 3216 |
| 535 | 20231109 | 102500 | 455482665 | 3905 | 3905 | 3905 | 3900 | 240 |
| 536 | 20231109 | 102400 | 454545490 | 3905 | 3905 | 3905 | 3905 | 307 |
| 537 | 20231109 | 102300 | 453346655 | 3905 | 3910 | 3910 | 3905 | 3649 |
| 538 | 20231109 | 102200 | 439092340 | 3910 | 3910 | 3910 | 3905 | 662 |
| 539 | 20231109 | 102100 | 436504465 | 3910 | 3905 | 3910 | 3905 | 2426 |
| 540 | 20231109 | 102000 | 427020675 | 3905 | 3905 | 3910 | 3905 | 6995 |
| 541 | 20231109 | 101900 | 399703800 | 3905 | 3905 | 3905 | 3900 | 327 |
| 542 | 20231109 | 101800 | 398426900 | 3905 | 3895 | 3905 | 3890 | 2017 |
| 543 | 20231109 | 101700 | 390559030 | 3895 | 3890 | 3895 | 3890 | 1999 |
| 544 | 20231109 | 101600 | 382780850 | 3890 | 3885 | 3890 | 3885 | 335 |
| 545 | 20231109 | 101500 | 381478040 | 3885 | 3885 | 3890 | 3885 | 724 |
| 546 | 20231109 | 101400 | 378664235 | 3885 | 3890 | 3890 | 3880 | 680 |
| 547 | 20231109 | 101300 | 376023545 | 3890 | 3890 | 3890 | 3885 | 142 |
| 548 | 20231109 | 101200 | 375471215 | 3890 | 3885 | 3890 | 3880 | 622 |
| 549 | 20231109 | 101100 | 373054950 | 3885 | 3875 | 3885 | 3875 | 254 |
| 550 | 20231109 | 101000 | 372069700 | 3875 | 3865 | 3875 | 3865 | 211 |
| 551 | 20231109 | 100900 | 371253875 | 3865 | 3875 | 3875 | 3865 | 243 |
| 552 | 20231109 | 100800 | 370313805 | 3870 | 3880 | 3880 | 3870 | 602 |
| 553 | 20231109 | 100700 | 367980840 | 3885 | 3890 | 3890 | 3885 | 427 |
| 554 | 20231109 | 100600 | 366321405 | 3890 | 3885 | 3890 | 3885 | 459 |
| 555 | 20231109 | 100500 | 364537415 | 3885 | 3875 | 3890 | 3875 | 9158 |
| 556 | 20231109 | 100400 | 329021605 | 3875 | 3875 | 3875 | 3875 | 348 |
| 557 | 20231109 | 100300 | 327673105 | 3875 | 3875 | 3875 | 3875 | 377 |
| 558 | 20231109 | 100200 | 326212230 | 3875 | 3875 | 3875 | 3870 | 300 |
| 559 | 20231109 | 100100 | 325050085 | 3875 | 3870 | 3875 | 3870 | 1552 |
| 560 | 20231109 | 100000 | 319043640 | 3865 | 3870 | 3870 | 3865 | 191 |
| 561 | 20231109 | 095900 | 318305215 | 3870 | 3865 | 3875 | 3860 | 631 |
| 562 | 20231109 | 095800 | 315863370 | 3865 | 3865 | 3865 | 3865 | 729 |
| 563 | 20231109 | 095700 | 313045785 | 3870 | 3865 | 3875 | 3865 | 513 |
| 564 | 20231109 | 095600 | 311060915 | 3865 | 3870 | 3870 | 3865 | 3333 |
| 565 | 20231109 | 095500 | 298175885 | 3870 | 3875 | 3875 | 3870 | 421 |
| 566 | 20231109 | 095400 | 296546245 | 3875 | 3870 | 3875 | 3870 | 260 |
| 567 | 20231109 | 095300 | 295539660 | 3870 | 3880 | 3880 | 3870 | 1905 |
| 568 | 20231109 | 095200 | 288158475 | 3880 | 3880 | 3880 | 3875 | 206 |
| 569 | 20231109 | 095100 | 287359445 | 3875 | 3875 | 3880 | 3875 | 1658 |
| 570 | 20231109 | 095000 | 280934515 | 3875 | 3875 | 3875 | 3870 | 35 |
| 571 | 20231109 | 094900 | 280798905 | 3870 | 3875 | 3880 | 3865 | 4436 |
| 572 | 20231109 | 094800 | 263612665 | 3880 | 3870 | 3890 | 3870 | 4450 |
| 573 | 20231109 | 094700 | 246363770 | 3870 | 3855 | 3870 | 3855 | 359 |
| 574 | 20231109 | 094600 | 244978820 | 3850 | 3850 | 3850 | 3850 | 191 |
| 575 | 20231109 | 094500 | 244243470 | 3860 | 3860 | 3860 | 3860 | 0 |
| 576 | 20231109 | 094400 | 244243470 | 3860 | 3860 | 3860 | 3850 | 1098 |
| 577 | 20231109 | 094300 | 240015190 | 3860 | 3850 | 3860 | 3850 | 97 |
| 578 | 20231109 | 094200 | 239641650 | 3850 | 3850 | 3850 | 3850 | 78 |
| 579 | 20231109 | 094100 | 239341350 | 3840 | 3840 | 3840 | 3840 | 100 |
| 580 | 20231109 | 094000 | 238957350 | 3840 | 3850 | 3850 | 3840 | 2661 |
| 581 | 20231109 | 093900 | 228731290 | 3850 | 3845 | 3850 | 3845 | 481 |
| 582 | 20231109 | 093800 | 226881835 | 3840 | 3845 | 3845 | 3840 | 2441 |
| 583 | 20231109 | 093700 | 217503025 | 3845 | 3845 | 3845 | 3845 | 46 |
| 584 | 20231109 | 093600 | 217326155 | 3850 | 3855 | 3855 | 3845 | 422 |
| 585 | 20231109 | 093500 | 215701435 | 3855 | 3850 | 3855 | 3850 | 1632 |
| 586 | 20231109 | 093400 | 209416185 | 3850 | 3860 | 3865 | 3850 | 1881 |
| 587 | 20231109 | 093300 | 202161415 | 3860 | 3860 | 3865 | 3860 | 1950 |
| 588 | 20231109 | 093200 | 194631860 | 3860 | 3855 | 3860 | 3855 | 370 |
| 589 | 20231109 | 093100 | 193205505 | 3855 | 3860 | 3860 | 3855 | 458 |
| 590 | 20231109 | 093000 | 191439910 | 3860 | 3860 | 3860 | 3860 | 1 |
| 591 | 20231109 | 092900 | 191436050 | 3850 | 3850 | 3855 | 3850 | 1128 |
| 592 | 20231109 | 092800 | 187090845 | 3850 | 3865 | 3865 | 3850 | 868 |
| 593 | 20231109 | 092700 | 183747180 | 3860 | 3865 | 3865 | 3860 | 445 |
| 594 | 20231109 | 092600 | 182028460 | 3865 | 3870 | 3870 | 3865 | 2240 |
| 595 | 20231109 | 092500 | 173367435 | 3875 | 3865 | 3875 | 3865 | 2572 |
| 596 | 20231109 | 092400 | 163401710 | 3870 | 3865 | 3870 | 3865 | 145 |
| 597 | 20231109 | 092300 | 162841060 | 3865 | 3860 | 3865 | 3860 | 164 |
| 598 | 20231109 | 092200 | 162208005 | 3850 | 3850 | 3850 | 3850 | 695 |
| 599 | 20231109 | 092100 | 159532255 | 3850 | 3850 | 3850 | 3850 | 354 |
| 600 | 20231109 | 092000 | 158169355 | 3850 | 3850 | 3850 | 3850 | 392 |
| 601 | 20231109 | 091900 | 156660155 | 3855 | 3850 | 3855 | 3845 | 822 |
| 602 | 20231109 | 091800 | 153496870 | 3855 | 3855 | 3860 | 3855 | 811 |
| 603 | 20231109 | 091700 | 150370375 | 3850 | 3845 | 3850 | 3845 | 1001 |
| 604 | 20231109 | 091600 | 146521525 | 3850 | 3850 | 3850 | 3845 | 994 |
| 605 | 20231109 | 091500 | 142698480 | 3850 | 3850 | 3850 | 3850 | 40 |
| 606 | 20231109 | 091400 | 142544480 | 3850 | 3850 | 3850 | 3850 | 438 |
| 607 | 20231109 | 091300 | 140858180 | 3850 | 3840 | 3850 | 3840 | 6383 |
| 608 | 20231109 | 091200 | 116346675 | 3835 | 3835 | 3835 | 3825 | 2680 |
| 609 | 20231109 | 091100 | 106084035 | 3835 | 3840 | 3845 | 3835 | 5816 |
| 610 | 20231109 | 091000 | 83754700 | 3845 | 3845 | 3845 | 3845 | 1155 |
| 611 | 20231109 | 090900 | 79313725 | 3850 | 3865 | 3865 | 3850 | 2466 |
| 612 | 20231109 | 090800 | 69805555 | 3865 | 3865 | 3865 | 3865 | 608 |
| 613 | 20231109 | 090700 | 67455635 | 3865 | 3850 | 3865 | 3850 | 502 |
| 614 | 20231109 | 090600 | 65516620 | 3850 | 3860 | 3860 | 3850 | 121 |
| 615 | 20231109 | 090500 | 65050670 | 3850 | 3855 | 3855 | 3850 | 2368 |
| 616 | 20231109 | 090400 | 55933100 | 3860 | 3870 | 3870 | 3860 | 1110 |
| 617 | 20231109 | 090300 | 51647050 | 3870 | 3880 | 3890 | 3860 | 2160 |
| 618 | 20231109 | 090200 | 43261400 | 3875 | 3870 | 3885 | 3870 | 1016 |
| 619 | 20231109 | 090100 | 39322800 | 3855 | 3865 | 3865 | 3810 | 7777 |
| 620 | 20231109 | 090000 | 9491025 | 3870 | 3875 | 3875 | 3870 | 2450 |