31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 193600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 13940 |
| 3 | 20231109 | 193500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 4 | 20231109 | 193400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 5 | 20231109 | 193300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 6 | 20231109 | 193200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 7 | 20231109 | 193100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 8 | 20231109 | 193000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 9 | 20231109 | 192900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 10 | 20231109 | 192800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 11 | 20231109 | 192700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 12 | 20231109 | 192600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 13 | 20231109 | 192500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 14 | 20231109 | 192400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 15 | 20231109 | 192300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 16 | 20231109 | 192200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 17 | 20231109 | 192100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 18 | 20231109 | 192000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 19 | 20231109 | 191900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 20 | 20231109 | 191800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 21 | 20231109 | 191700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 22 | 20231109 | 191600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 23 | 20231109 | 191500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 24 | 20231109 | 191400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 25 | 20231109 | 191300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 26 | 20231109 | 191200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 27 | 20231109 | 191100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 28 | 20231109 | 191000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 29 | 20231109 | 190900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 30 | 20231109 | 190800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 31 | 20231109 | 190700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 32 | 20231109 | 190600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 13940 |
| 33 | 20231109 | 190500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 34 | 20231109 | 190400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 35 | 20231109 | 190300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 36 | 20231109 | 190200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 37 | 20231109 | 190100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 38 | 20231109 | 190000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 39 | 20231109 | 185900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 40 | 20231109 | 185800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 41 | 20231109 | 185700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 42 | 20231109 | 185600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 43 | 20231109 | 185500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 44 | 20231109 | 185400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 45 | 20231109 | 185300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 46 | 20231109 | 185200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 47 | 20231109 | 185100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 48 | 20231109 | 185000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 49 | 20231109 | 184900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 50 | 20231109 | 184800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 51 | 20231109 | 184700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 52 | 20231109 | 184600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 53 | 20231109 | 184500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 54 | 20231109 | 184400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 55 | 20231109 | 184300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 56 | 20231109 | 184200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 57 | 20231109 | 184100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 58 | 20231109 | 184000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 59 | 20231109 | 183900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 60 | 20231109 | 183800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 61 | 20231109 | 183700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 62 | 20231109 | 183600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 13940 |
| 63 | 20231109 | 183500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 64 | 20231109 | 183400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 65 | 20231109 | 183300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 66 | 20231109 | 183200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 67 | 20231109 | 183100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 68 | 20231109 | 183000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 69 | 20231109 | 182900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 70 | 20231109 | 182800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 71 | 20231109 | 182700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 72 | 20231109 | 182600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 73 | 20231109 | 182500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 74 | 20231109 | 182400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 75 | 20231109 | 182300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 76 | 20231109 | 182200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 77 | 20231109 | 182100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 78 | 20231109 | 182000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 79 | 20231109 | 181900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 80 | 20231109 | 181800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 81 | 20231109 | 181700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 82 | 20231109 | 181600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 83 | 20231109 | 181500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 84 | 20231109 | 181400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 85 | 20231109 | 181300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 86 | 20231109 | 181200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 87 | 20231109 | 181100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 88 | 20231109 | 181000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 89 | 20231109 | 180900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 90 | 20231109 | 180800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 91 | 20231109 | 180700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 92 | 20231109 | 180600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 13940 |
| 93 | 20231109 | 180500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 94 | 20231109 | 180400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 95 | 20231109 | 180300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 96 | 20231109 | 180200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 97 | 20231109 | 180100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 98 | 20231109 | 180000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 99 | 20231109 | 175900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 100 | 20231109 | 175800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 101 | 20231109 | 175700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 102 | 20231109 | 175600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 103 | 20231109 | 175500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 104 | 20231109 | 175400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 105 | 20231109 | 175300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 106 | 20231109 | 175200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 107 | 20231109 | 175100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 108 | 20231109 | 175000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 109 | 20231109 | 174900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 110 | 20231109 | 174800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 111 | 20231109 | 174700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 112 | 20231109 | 174600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 113 | 20231109 | 174500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 114 | 20231109 | 174400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 115 | 20231109 | 174300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 116 | 20231109 | 174200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 117 | 20231109 | 174100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 118 | 20231109 | 174000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 119 | 20231109 | 173900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 120 | 20231109 | 173800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 121 | 20231109 | 173700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 122 | 20231109 | 173600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 13940 |
| 123 | 20231109 | 173500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 124 | 20231109 | 173400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 125 | 20231109 | 173300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 126 | 20231109 | 173200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 127 | 20231109 | 173100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 128 | 20231109 | 173000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 129 | 20231109 | 172900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 130 | 20231109 | 172800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 131 | 20231109 | 172700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 132 | 20231109 | 172600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 133 | 20231109 | 172500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 134 | 20231109 | 172400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 135 | 20231109 | 172300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 136 | 20231109 | 172200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 137 | 20231109 | 172100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 138 | 20231109 | 172000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 139 | 20231109 | 171900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 140 | 20231109 | 171800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 141 | 20231109 | 171700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 142 | 20231109 | 171600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 143 | 20231109 | 171500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 144 | 20231109 | 171400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 145 | 20231109 | 171300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 146 | 20231109 | 171200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 147 | 20231109 | 171100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 148 | 20231109 | 171000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 149 | 20231109 | 170900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 150 | 20231109 | 170800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 151 | 20231109 | 170700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 152 | 20231109 | 170600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 13940 |
| 153 | 20231109 | 170500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 154 | 20231109 | 170400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 155 | 20231109 | 170300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 156 | 20231109 | 170200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 157 | 20231109 | 170100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 158 | 20231109 | 170000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 159 | 20231109 | 165900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 160 | 20231109 | 165800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 161 | 20231109 | 165700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 162 | 20231109 | 165600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 163 | 20231109 | 165500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 164 | 20231109 | 165400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 165 | 20231109 | 165300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 166 | 20231109 | 165200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 167 | 20231109 | 165100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 168 | 20231109 | 165000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 169 | 20231109 | 164900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 170 | 20231109 | 164800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 171 | 20231109 | 164700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 172 | 20231109 | 164600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 173 | 20231109 | 164500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 174 | 20231109 | 164400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 175 | 20231109 | 164300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 176 | 20231109 | 164200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 177 | 20231109 | 164100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 178 | 20231109 | 164000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 179 | 20231109 | 163900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 180 | 20231109 | 163800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 181 | 20231109 | 163700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 182 | 20231109 | 163600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 13940 |
| 183 | 20231109 | 163500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 184 | 20231109 | 163400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 185 | 20231109 | 163300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 186 | 20231109 | 163200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 187 | 20231109 | 163100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 188 | 20231109 | 163000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 189 | 20231109 | 162900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 190 | 20231109 | 162800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 191 | 20231109 | 162700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 192 | 20231109 | 162600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 193 | 20231109 | 162500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 194 | 20231109 | 162400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 195 | 20231109 | 162300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 196 | 20231109 | 162200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 197 | 20231109 | 162100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 198 | 20231109 | 162000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 199 | 20231109 | 161900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 200 | 20231109 | 161800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 201 | 20231109 | 161700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 202 | 20231109 | 161600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 203 | 20231109 | 161500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 204 | 20231109 | 161400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 205 | 20231109 | 161300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 206 | 20231109 | 161200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 207 | 20231109 | 161100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 208 | 20231109 | 161000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 209 | 20231109 | 160900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 210 | 20231109 | 160800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 211 | 20231109 | 160700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 212 | 20231109 | 160600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 13940 |
| 213 | 20231109 | 160500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 214 | 20231109 | 160400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 215 | 20231109 | 160300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 216 | 20231109 | 160200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 217 | 20231109 | 160100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 218 | 20231109 | 160000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 219 | 20231109 | 155900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 220 | 20231109 | 155800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 221 | 20231109 | 155700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 222 | 20231109 | 155600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 223 | 20231109 | 155500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 224 | 20231109 | 155400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 225 | 20231109 | 155300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 226 | 20231109 | 155200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 227 | 20231109 | 155100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 228 | 20231109 | 155000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 229 | 20231109 | 154900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 230 | 20231109 | 154800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 231 | 20231109 | 154700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 232 | 20231109 | 154600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 233 | 20231109 | 154500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 234 | 20231109 | 154400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 235 | 20231109 | 154300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 236 | 20231109 | 154200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 237 | 20231109 | 154100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 238 | 20231109 | 154000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 239 | 20231109 | 153900 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 240 | 20231109 | 153800 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 241 | 20231109 | 153700 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 242 | 20231109 | 153600 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 13940 |
| 243 | 20231109 | 153500 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 244 | 20231109 | 153400 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 245 | 20231109 | 153300 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 246 | 20231109 | 153200 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 247 | 20231109 | 153100 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 0 |
| 248 | 20231109 | 153000 | 1448774205 | 2690 | 2690 | 2690 | 2690 | 13940 |
| 249 | 20231109 | 152900 | 1411275605 | 2675 | 2675 | 2675 | 2675 | 0 |
| 250 | 20231109 | 152800 | 1411275605 | 2675 | 2675 | 2675 | 2675 | 0 |
| 251 | 20231109 | 152700 | 1411275605 | 2675 | 2675 | 2675 | 2675 | 0 |
| 252 | 20231109 | 152600 | 1411275605 | 2675 | 2675 | 2675 | 2675 | 0 |
| 253 | 20231109 | 152500 | 1411275605 | 2675 | 2675 | 2675 | 2675 | 0 |
| 254 | 20231109 | 152400 | 1411275605 | 2675 | 2675 | 2675 | 2675 | 0 |
| 255 | 20231109 | 152300 | 1411275605 | 2675 | 2675 | 2675 | 2675 | 0 |
| 256 | 20231109 | 152200 | 1411275605 | 2675 | 2675 | 2675 | 2675 | 0 |
| 257 | 20231109 | 152100 | 1411275605 | 2675 | 2675 | 2675 | 2675 | 0 |
| 258 | 20231109 | 152000 | 1411275605 | 2675 | 2675 | 2675 | 2675 | 0 |
| 259 | 20231109 | 151900 | 1411275605 | 2675 | 2675 | 2675 | 2665 | 3092 |
| 260 | 20231109 | 151800 | 1403006150 | 2670 | 2665 | 2670 | 2665 | 1224 |
| 261 | 20231109 | 151700 | 1399738565 | 2665 | 2670 | 2670 | 2665 | 1606 |
| 262 | 20231109 | 151600 | 1395458170 | 2665 | 2660 | 2665 | 2660 | 268 |
| 263 | 20231109 | 151500 | 1394744015 | 2665 | 2660 | 2665 | 2650 | 1880 |
| 264 | 20231109 | 151400 | 1389742445 | 2660 | 2660 | 2660 | 2660 | 1067 |
| 265 | 20231109 | 151300 | 1386904225 | 2660 | 2645 | 2660 | 2645 | 1479 |
| 266 | 20231109 | 151200 | 1382989850 | 2655 | 2655 | 2655 | 2655 | 1274 |
| 267 | 20231109 | 151100 | 1379607380 | 2650 | 2650 | 2650 | 2645 | 1665 |
| 268 | 20231109 | 151000 | 1375200695 | 2650 | 2650 | 2650 | 2645 | 3548 |
| 269 | 20231109 | 150900 | 1365804520 | 2650 | 2655 | 2655 | 2650 | 12 |
| 270 | 20231109 | 150800 | 1365772670 | 2655 | 2655 | 2655 | 2655 | 504 |
| 271 | 20231109 | 150700 | 1364434550 | 2655 | 2655 | 2655 | 2655 | 0 |
| 272 | 20231109 | 150600 | 1364434550 | 2655 | 2655 | 2655 | 2650 | 2318 |
| 273 | 20231109 | 150500 | 1358290720 | 2655 | 2655 | 2655 | 2655 | 1740 |
| 274 | 20231109 | 150400 | 1353671020 | 2655 | 2655 | 2655 | 2655 | 317 |
| 275 | 20231109 | 150300 | 1352829385 | 2655 | 2655 | 2655 | 2655 | 0 |
| 276 | 20231109 | 150200 | 1352829385 | 2655 | 2655 | 2655 | 2655 | 0 |
| 277 | 20231109 | 150100 | 1352829385 | 2655 | 2655 | 2655 | 2655 | 0 |
| 278 | 20231109 | 150000 | 1352829385 | 2655 | 2655 | 2655 | 2655 | 930 |
| 279 | 20231109 | 145900 | 1350360235 | 2660 | 2660 | 2660 | 2660 | 2 |
| 280 | 20231109 | 145800 | 1350354915 | 2655 | 2655 | 2655 | 2655 | 261 |
| 281 | 20231109 | 145700 | 1349661960 | 2655 | 2660 | 2660 | 2655 | 400 |
| 282 | 20231109 | 145600 | 1348599710 | 2660 | 2660 | 2660 | 2660 | 0 |
| 283 | 20231109 | 145500 | 1348599710 | 2660 | 2655 | 2660 | 2655 | 110 |
| 284 | 20231109 | 145400 | 1348307610 | 2660 | 2660 | 2660 | 2660 | 94 |
| 285 | 20231109 | 145300 | 1348057570 | 2660 | 2660 | 2660 | 2660 | 116 |
| 286 | 20231109 | 145200 | 1347749010 | 2655 | 2655 | 2655 | 2655 | 52 |
| 287 | 20231109 | 145100 | 1347610950 | 2665 | 2665 | 2665 | 2665 | 0 |
| 288 | 20231109 | 145000 | 1347610950 | 2665 | 2665 | 2665 | 2665 | 0 |
| 289 | 20231109 | 144900 | 1347610950 | 2665 | 2665 | 2665 | 2665 | 60 |
| 290 | 20231109 | 144800 | 1347451050 | 2665 | 2655 | 2665 | 2655 | 150 |
| 291 | 20231109 | 144700 | 1347051790 | 2665 | 2665 | 2665 | 2655 | 240 |
| 292 | 20231109 | 144600 | 1346414000 | 2665 | 2665 | 2665 | 2655 | 222 |
| 293 | 20231109 | 144500 | 1345823380 | 2665 | 2665 | 2665 | 2655 | 191 |
| 294 | 20231109 | 144400 | 1345315865 | 2665 | 2660 | 2665 | 2655 | 153 |
| 295 | 20231109 | 144300 | 1344908640 | 2655 | 2655 | 2655 | 2655 | 156 |
| 296 | 20231109 | 144200 | 1344494460 | 2645 | 2645 | 2645 | 2645 | 0 |
| 297 | 20231109 | 144100 | 1344494460 | 2645 | 2640 | 2645 | 2640 | 1183 |
| 298 | 20231109 | 144000 | 1341365900 | 2640 | 2640 | 2640 | 2640 | 1300 |
| 299 | 20231109 | 143900 | 1337933900 | 2645 | 2645 | 2645 | 2645 | 10 |
| 300 | 20231109 | 143800 | 1337907450 | 2645 | 2645 | 2645 | 2635 | 607 |
| 301 | 20231109 | 143700 | 1336302405 | 2635 | 2635 | 2635 | 2635 | 300 |
| 302 | 20231109 | 143600 | 1335511905 | 2645 | 2650 | 2650 | 2640 | 976 |
| 303 | 20231109 | 143500 | 1332934560 | 2650 | 2650 | 2650 | 2650 | 2000 |
| 304 | 20231109 | 143400 | 1327634560 | 2650 | 2640 | 2650 | 2640 | 11 |
| 305 | 20231109 | 143300 | 1327605420 | 2650 | 2645 | 2650 | 2640 | 8842 |
| 306 | 20231109 | 143200 | 1304228850 | 2645 | 2650 | 2650 | 2645 | 501 |
| 307 | 20231109 | 143100 | 1302903700 | 2655 | 2645 | 2655 | 2645 | 170 |
| 308 | 20231109 | 143000 | 1302453130 | 2640 | 2645 | 2645 | 2640 | 732 |
| 309 | 20231109 | 142900 | 1300520645 | 2640 | 2645 | 2645 | 2640 | 1471 |
| 310 | 20231109 | 142800 | 1296636745 | 2645 | 2655 | 2655 | 2645 | 204 |
| 311 | 20231109 | 142700 | 1296097135 | 2655 | 2645 | 2655 | 2645 | 2 |
| 312 | 20231109 | 142600 | 1296091835 | 2655 | 2655 | 2655 | 2655 | 0 |
| 313 | 20231109 | 142500 | 1296091835 | 2655 | 2655 | 2655 | 2655 | 2 |
| 314 | 20231109 | 142400 | 1296086525 | 2640 | 2640 | 2640 | 2640 | 0 |
| 315 | 20231109 | 142300 | 1296086525 | 2640 | 2645 | 2645 | 2640 | 2830 |
| 316 | 20231109 | 142200 | 1288613420 | 2645 | 2655 | 2655 | 2645 | 101 |
| 317 | 20231109 | 142100 | 1288345275 | 2655 | 2645 | 2655 | 2645 | 801 |
| 318 | 20231109 | 142000 | 1286226620 | 2650 | 2660 | 2660 | 2650 | 2136 |
| 319 | 20231109 | 141900 | 1280562840 | 2655 | 2660 | 2660 | 2655 | 760 |
| 320 | 20231109 | 141800 | 1278544955 | 2660 | 2660 | 2660 | 2660 | 314 |
| 321 | 20231109 | 141700 | 1277709715 | 2655 | 2655 | 2655 | 2655 | 150 |
| 322 | 20231109 | 141600 | 1277311465 | 2660 | 2660 | 2660 | 2660 | 0 |
| 323 | 20231109 | 141500 | 1277311465 | 2660 | 2660 | 2660 | 2660 | 0 |
| 324 | 20231109 | 141400 | 1277311465 | 2660 | 2660 | 2660 | 2660 | 1 |
| 325 | 20231109 | 141300 | 1277308805 | 2660 | 2660 | 2660 | 2660 | 100 |
| 326 | 20231109 | 141200 | 1277042805 | 2660 | 2660 | 2660 | 2660 | 2 |
| 327 | 20231109 | 141100 | 1277037485 | 2660 | 2660 | 2660 | 2660 | 563 |
| 328 | 20231109 | 141000 | 1275539905 | 2660 | 2660 | 2660 | 2660 | 0 |
| 329 | 20231109 | 140900 | 1275539905 | 2660 | 2660 | 2660 | 2660 | 15 |
| 330 | 20231109 | 140800 | 1275500005 | 2660 | 2660 | 2660 | 2660 | 5 |
| 331 | 20231109 | 140700 | 1275486705 | 2660 | 2660 | 2660 | 2660 | 0 |
| 332 | 20231109 | 140600 | 1275486705 | 2660 | 2655 | 2660 | 2655 | 322 |
| 333 | 20231109 | 140500 | 1274631545 | 2655 | 2655 | 2655 | 2655 | 5 |
| 334 | 20231109 | 140400 | 1274618270 | 2655 | 2655 | 2655 | 2655 | 452 |
| 335 | 20231109 | 140300 | 1273418210 | 2650 | 2650 | 2650 | 2650 | 1182 |
| 336 | 20231109 | 140200 | 1270285910 | 2650 | 2650 | 2650 | 2650 | 401 |
| 337 | 20231109 | 140100 | 1269223260 | 2645 | 2645 | 2645 | 2645 | 1 |
| 338 | 20231109 | 140000 | 1269220615 | 2645 | 2640 | 2645 | 2640 | 1432 |
| 339 | 20231109 | 135900 | 1265433480 | 2640 | 2640 | 2640 | 2640 | 647 |
| 340 | 20231109 | 135800 | 1263725400 | 2640 | 2640 | 2640 | 2640 | 0 |
| 341 | 20231109 | 135700 | 1263725400 | 2640 | 2640 | 2640 | 2640 | 80 |
| 342 | 20231109 | 135600 | 1263514200 | 2645 | 2645 | 2645 | 2645 | 5 |
| 343 | 20231109 | 135500 | 1263500975 | 2645 | 2640 | 2645 | 2640 | 1898 |
| 344 | 20231109 | 135400 | 1258490200 | 2635 | 2645 | 2645 | 2635 | 3655 |
| 345 | 20231109 | 135300 | 1248846300 | 2645 | 2645 | 2645 | 2645 | 4 |
| 346 | 20231109 | 135200 | 1248835720 | 2645 | 2650 | 2650 | 2645 | 1593 |
| 347 | 20231109 | 135100 | 1244622230 | 2650 | 2650 | 2650 | 2650 | 20 |
| 348 | 20231109 | 135000 | 1244569230 | 2650 | 2645 | 2650 | 2645 | 100 |
| 349 | 20231109 | 134900 | 1244304725 | 2645 | 2645 | 2645 | 2645 | 310 |
| 350 | 20231109 | 134800 | 1243484775 | 2645 | 2645 | 2645 | 2645 | 0 |
| 351 | 20231109 | 134700 | 1243484775 | 2645 | 2645 | 2645 | 2645 | 210 |
| 352 | 20231109 | 134600 | 1242929325 | 2645 | 2645 | 2645 | 2645 | 49 |
| 353 | 20231109 | 134500 | 1242799720 | 2640 | 2640 | 2640 | 2640 | 6 |
| 354 | 20231109 | 134400 | 1242783880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 355 | 20231109 | 134300 | 1242783880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 356 | 20231109 | 134200 | 1242783880 | 2640 | 2650 | 2650 | 2640 | 147 |
| 357 | 20231109 | 134100 | 1242395330 | 2640 | 2645 | 2645 | 2640 | 3896 |
| 358 | 20231109 | 134000 | 1232097000 | 2650 | 2645 | 2650 | 2645 | 624 |
| 359 | 20231109 | 133900 | 1230445915 | 2645 | 2650 | 2650 | 2645 | 1269 |
| 360 | 20231109 | 133800 | 1227088910 | 2645 | 2650 | 2650 | 2645 | 321 |
| 361 | 20231109 | 133700 | 1226239850 | 2655 | 2650 | 2655 | 2645 | 2929 |
| 362 | 20231109 | 133600 | 1218484950 | 2650 | 2655 | 2655 | 2650 | 779 |
| 363 | 20231109 | 133500 | 1216420435 | 2655 | 2660 | 2660 | 2650 | 1143 |
| 364 | 20231109 | 133400 | 1213386280 | 2665 | 2665 | 2665 | 2660 | 2511 |
| 365 | 20231109 | 133300 | 1206705515 | 2665 | 2660 | 2665 | 2660 | 1403 |
| 366 | 20231109 | 133200 | 1202971355 | 2665 | 2665 | 2665 | 2665 | 1 |
| 367 | 20231109 | 133100 | 1202968690 | 2665 | 2660 | 2665 | 2660 | 11 |
| 368 | 20231109 | 133000 | 1202939420 | 2660 | 2660 | 2660 | 2660 | 1 |
| 369 | 20231109 | 132900 | 1202936760 | 2665 | 2665 | 2665 | 2665 | 52 |
| 370 | 20231109 | 132800 | 1202798180 | 2665 | 2665 | 2665 | 2665 | 1 |
| 371 | 20231109 | 132700 | 1202795515 | 2660 | 2660 | 2660 | 2660 | 40 |
| 372 | 20231109 | 132600 | 1202689115 | 2665 | 2665 | 2665 | 2665 | 0 |
| 373 | 20231109 | 132500 | 1202689115 | 2665 | 2670 | 2670 | 2665 | 2878 |
| 374 | 20231109 | 132400 | 1195019235 | 2670 | 2670 | 2670 | 2665 | 756 |
| 375 | 20231109 | 132300 | 1193000740 | 2670 | 2670 | 2670 | 2670 | 11 |
| 376 | 20231109 | 132200 | 1192971370 | 2670 | 2670 | 2670 | 2670 | 706 |
| 377 | 20231109 | 132100 | 1191086350 | 2670 | 2670 | 2670 | 2670 | 1900 |
| 378 | 20231109 | 132000 | 1186013350 | 2670 | 2670 | 2670 | 2670 | 37 |
| 379 | 20231109 | 131900 | 1185914560 | 2670 | 2670 | 2675 | 2670 | 3494 |
| 380 | 20231109 | 131800 | 1176583450 | 2670 | 2670 | 2670 | 2665 | 1250 |
| 381 | 20231109 | 131700 | 1173245955 | 2670 | 2665 | 2670 | 2665 | 336 |
| 382 | 20231109 | 131600 | 1172350500 | 2665 | 2665 | 2665 | 2665 | 0 |
| 383 | 20231109 | 131500 | 1172350500 | 2665 | 2665 | 2665 | 2665 | 407 |
| 384 | 20231109 | 131400 | 1171265845 | 2670 | 2670 | 2670 | 2670 | 4 |
| 385 | 20231109 | 131300 | 1171255165 | 2670 | 2665 | 2670 | 2665 | 630 |
| 386 | 20231109 | 131200 | 1169576210 | 2660 | 2665 | 2665 | 2660 | 1693 |
| 387 | 20231109 | 131100 | 1165068365 | 2665 | 2665 | 2665 | 2665 | 50 |
| 388 | 20231109 | 131000 | 1164935115 | 2665 | 2665 | 2665 | 2665 | 69 |
| 389 | 20231109 | 130900 | 1164751230 | 2665 | 2665 | 2665 | 2665 | 8 |
| 390 | 20231109 | 130800 | 1164729910 | 2665 | 2665 | 2665 | 2665 | 57 |
| 391 | 20231109 | 130700 | 1164578005 | 2660 | 2660 | 2660 | 2660 | 144 |
| 392 | 20231109 | 130600 | 1164194965 | 2660 | 2660 | 2660 | 2660 | 24 |
| 393 | 20231109 | 130500 | 1164131125 | 2660 | 2660 | 2660 | 2660 | 622 |
| 394 | 20231109 | 130400 | 1162476605 | 2660 | 2660 | 2660 | 2660 | 1104 |
| 395 | 20231109 | 130300 | 1159539965 | 2660 | 2660 | 2660 | 2660 | 300 |
| 396 | 20231109 | 130200 | 1158741965 | 2660 | 2660 | 2660 | 2655 | 1013 |
| 397 | 20231109 | 130100 | 1156048930 | 2660 | 2660 | 2660 | 2660 | 176 |
| 398 | 20231109 | 130000 | 1155580770 | 2660 | 2660 | 2660 | 2660 | 0 |
| 399 | 20231109 | 125900 | 1155580770 | 2660 | 2660 | 2660 | 2660 | 361 |
| 400 | 20231109 | 125800 | 1154620510 | 2660 | 2650 | 2660 | 2650 | 437 |
| 401 | 20231109 | 125700 | 1153460160 | 2645 | 2645 | 2650 | 2645 | 82 |
| 402 | 20231109 | 125600 | 1153243265 | 2645 | 2645 | 2645 | 2645 | 816 |
| 403 | 20231109 | 125500 | 1151084945 | 2645 | 2645 | 2645 | 2645 | 1 |
| 404 | 20231109 | 125400 | 1151082300 | 2650 | 2650 | 2650 | 2650 | 13 |
| 405 | 20231109 | 125300 | 1151047850 | 2650 | 2650 | 2650 | 2650 | 70 |
| 406 | 20231109 | 125200 | 1150862350 | 2650 | 2650 | 2650 | 2650 | 89 |
| 407 | 20231109 | 125100 | 1150626500 | 2640 | 2640 | 2650 | 2640 | 1676 |
| 408 | 20231109 | 125000 | 1146194090 | 2640 | 2640 | 2650 | 2635 | 718 |
| 409 | 20231109 | 124900 | 1144301075 | 2655 | 2655 | 2655 | 2635 | 292 |
| 410 | 20231109 | 124800 | 1143529925 | 2655 | 2640 | 2655 | 2635 | 1390 |
| 411 | 20231109 | 124700 | 1139855200 | 2640 | 2640 | 2640 | 2640 | 769 |
| 412 | 20231109 | 124600 | 1137825040 | 2640 | 2640 | 2645 | 2635 | 606 |
| 413 | 20231109 | 124500 | 1136226690 | 2635 | 2640 | 2640 | 2630 | 3863 |
| 414 | 20231109 | 124400 | 1126051125 | 2650 | 2635 | 2650 | 2635 | 330 |
| 415 | 20231109 | 124300 | 1125180050 | 2635 | 2650 | 2650 | 2635 | 10580 |
| 416 | 20231109 | 124200 | 1097253640 | 2650 | 2650 | 2650 | 2650 | 103 |
| 417 | 20231109 | 124100 | 1096980690 | 2650 | 2640 | 2655 | 2640 | 2215 |
| 418 | 20231109 | 124000 | 1091123060 | 2640 | 2655 | 2655 | 2640 | 5559 |
| 419 | 20231109 | 123900 | 1076433105 | 2655 | 2655 | 2655 | 2655 | 200 |
| 420 | 20231109 | 123800 | 1075902105 | 2655 | 2655 | 2655 | 2655 | 236 |
| 421 | 20231109 | 123700 | 1075275525 | 2655 | 2655 | 2655 | 2655 | 0 |
| 422 | 20231109 | 123600 | 1075275525 | 2655 | 2655 | 2655 | 2650 | 2606 |
| 423 | 20231109 | 123500 | 1068369610 | 2645 | 2655 | 2655 | 2645 | 3892 |
| 424 | 20231109 | 123400 | 1058062995 | 2650 | 2650 | 2650 | 2650 | 1000 |
| 425 | 20231109 | 123300 | 1055412995 | 2655 | 2655 | 2655 | 2655 | 239 |
| 426 | 20231109 | 123200 | 1054778450 | 2655 | 2655 | 2655 | 2655 | 149 |
| 427 | 20231109 | 123100 | 1054382855 | 2655 | 2655 | 2655 | 2650 | 1250 |
| 428 | 20231109 | 123000 | 1051066880 | 2650 | 2665 | 2670 | 2650 | 2302 |
| 429 | 20231109 | 122900 | 1044954880 | 2655 | 2650 | 2655 | 2650 | 1859 |
| 430 | 20231109 | 122800 | 1040019535 | 2650 | 2650 | 2655 | 2650 | 727 |
| 431 | 20231109 | 122700 | 1038092980 | 2650 | 2650 | 2650 | 2645 | 1786 |
| 432 | 20231109 | 122600 | 1033364000 | 2655 | 2665 | 2670 | 2650 | 15664 |
| 433 | 20231109 | 122500 | 991773685 | 2670 | 2665 | 2670 | 2665 | 1041 |
| 434 | 20231109 | 122400 | 988999405 | 2670 | 2670 | 2670 | 2665 | 2423 |
| 435 | 20231109 | 122300 | 982532210 | 2670 | 2670 | 2670 | 2670 | 0 |
| 436 | 20231109 | 122200 | 982532210 | 2670 | 2680 | 2680 | 2670 | 626 |
| 437 | 20231109 | 122100 | 980855590 | 2680 | 2670 | 2680 | 2670 | 3 |
| 438 | 20231109 | 122000 | 980847560 | 2680 | 2675 | 2680 | 2675 | 113 |
| 439 | 20231109 | 121900 | 980544740 | 2675 | 2675 | 2675 | 2675 | 70 |
| 440 | 20231109 | 121800 | 980357490 | 2675 | 2675 | 2675 | 2670 | 702 |
| 441 | 20231109 | 121700 | 978480395 | 2670 | 2675 | 2675 | 2670 | 530 |
| 442 | 20231109 | 121600 | 977062795 | 2670 | 2670 | 2675 | 2670 | 13 |
| 443 | 20231109 | 121500 | 977028080 | 2670 | 2665 | 2670 | 2665 | 1083 |
| 444 | 20231109 | 121400 | 974137335 | 2670 | 2660 | 2670 | 2660 | 159 |
| 445 | 20231109 | 121300 | 973713375 | 2660 | 2665 | 2665 | 2660 | 1554 |
| 446 | 20231109 | 121200 | 969579700 | 2665 | 2665 | 2665 | 2665 | 252 |
| 447 | 20231109 | 121100 | 968908120 | 2665 | 2670 | 2670 | 2665 | 552 |
| 448 | 20231109 | 121000 | 967437035 | 2665 | 2665 | 2665 | 2665 | 481 |
| 449 | 20231109 | 120900 | 966155170 | 2670 | 2670 | 2670 | 2670 | 109 |
| 450 | 20231109 | 120800 | 965864140 | 2670 | 2680 | 2680 | 2670 | 652 |
| 451 | 20231109 | 120700 | 964123270 | 2680 | 2665 | 2680 | 2665 | 470 |
| 452 | 20231109 | 120600 | 962868255 | 2660 | 2680 | 2680 | 2655 | 15233 |
| 453 | 20231109 | 120500 | 922308070 | 2675 | 2685 | 2685 | 2675 | 6776 |
| 454 | 20231109 | 120400 | 904158970 | 2685 | 2685 | 2685 | 2685 | 123 |
| 455 | 20231109 | 120300 | 903828715 | 2685 | 2685 | 2685 | 2685 | 2230 |
| 456 | 20231109 | 120200 | 897841165 | 2695 | 2690 | 2695 | 2690 | 417 |
| 457 | 20231109 | 120100 | 896719430 | 2690 | 2695 | 2695 | 2690 | 1376 |
| 458 | 20231109 | 120000 | 893015790 | 2700 | 2700 | 2700 | 2700 | 600 |
| 459 | 20231109 | 115900 | 891395790 | 2700 | 2695 | 2700 | 2695 | 30 |
| 460 | 20231109 | 115800 | 891314925 | 2690 | 2690 | 2690 | 2690 | 112 |
| 461 | 20231109 | 115700 | 891013645 | 2695 | 2695 | 2695 | 2695 | 1 |
| 462 | 20231109 | 115600 | 891010950 | 2690 | 2700 | 2700 | 2690 | 3708 |
| 463 | 20231109 | 115500 | 881026115 | 2700 | 2700 | 2700 | 2700 | 0 |
| 464 | 20231109 | 115400 | 881026115 | 2700 | 2700 | 2700 | 2700 | 2000 |
| 465 | 20231109 | 115300 | 875626115 | 2700 | 2700 | 2700 | 2700 | 0 |
| 466 | 20231109 | 115200 | 875626115 | 2700 | 2700 | 2700 | 2700 | 0 |
| 467 | 20231109 | 115100 | 875626115 | 2700 | 2700 | 2700 | 2700 | 8 |
| 468 | 20231109 | 115000 | 875604515 | 2695 | 2695 | 2695 | 2695 | 2000 |
| 469 | 20231109 | 114900 | 870214515 | 2695 | 2700 | 2700 | 2695 | 1527 |
| 470 | 20231109 | 114800 | 866092420 | 2700 | 2710 | 2710 | 2700 | 539 |
| 471 | 20231109 | 114700 | 864631810 | 2705 | 2705 | 2705 | 2705 | 1 |
| 472 | 20231109 | 114600 | 864629105 | 2700 | 2700 | 2700 | 2700 | 50 |
| 473 | 20231109 | 114500 | 864494105 | 2700 | 2705 | 2705 | 2700 | 962 |
| 474 | 20231109 | 114400 | 861896605 | 2725 | 2715 | 2725 | 2715 | 500 |
| 475 | 20231109 | 114300 | 860538935 | 2715 | 2710 | 2715 | 2700 | 5690 |
| 476 | 20231109 | 114200 | 845166045 | 2715 | 2715 | 2715 | 2715 | 0 |
| 477 | 20231109 | 114100 | 845166045 | 2715 | 2715 | 2715 | 2715 | 0 |
| 478 | 20231109 | 114000 | 845166045 | 2715 | 2715 | 2715 | 2715 | 0 |
| 479 | 20231109 | 113900 | 845166045 | 2715 | 2715 | 2715 | 2715 | 107 |
| 480 | 20231109 | 113800 | 844875540 | 2715 | 2715 | 2715 | 2715 | 4 |
| 481 | 20231109 | 113700 | 844864680 | 2715 | 2715 | 2715 | 2715 | 5 |
| 482 | 20231109 | 113600 | 844851105 | 2715 | 2710 | 2715 | 2710 | 605 |
| 483 | 20231109 | 113500 | 843211535 | 2710 | 2710 | 2710 | 2710 | 504 |
| 484 | 20231109 | 113400 | 841845695 | 2715 | 2715 | 2715 | 2715 | 0 |
| 485 | 20231109 | 113300 | 841845695 | 2715 | 2720 | 2725 | 2715 | 568 |
| 486 | 20231109 | 113200 | 840300500 | 2720 | 2710 | 2735 | 2710 | 1317 |
| 487 | 20231109 | 113100 | 836714155 | 2700 | 2710 | 2710 | 2700 | 2504 |
| 488 | 20231109 | 113000 | 829943445 | 2710 | 2710 | 2710 | 2710 | 5 |
| 489 | 20231109 | 112900 | 829929895 | 2710 | 2710 | 2710 | 2710 | 84 |
| 490 | 20231109 | 112800 | 829702255 | 2710 | 2710 | 2710 | 2710 | 62 |
| 491 | 20231109 | 112700 | 829534235 | 2710 | 2710 | 2710 | 2710 | 0 |
| 492 | 20231109 | 112600 | 829534235 | 2710 | 2710 | 2710 | 2710 | 412 |
| 493 | 20231109 | 112500 | 828417715 | 2710 | 2710 | 2710 | 2710 | 318 |
| 494 | 20231109 | 112400 | 827555935 | 2710 | 2710 | 2710 | 2710 | 1 |
| 495 | 20231109 | 112300 | 827553225 | 2710 | 2710 | 2710 | 2705 | 5002 |
| 496 | 20231109 | 112200 | 813998615 | 2710 | 2705 | 2710 | 2705 | 341 |
| 497 | 20231109 | 112100 | 813076150 | 2705 | 2705 | 2705 | 2705 | 50 |
| 498 | 20231109 | 112000 | 812940900 | 2710 | 2705 | 2710 | 2705 | 649 |
| 499 | 20231109 | 111900 | 811182640 | 2705 | 2705 | 2710 | 2705 | 568 |
| 500 | 20231109 | 111800 | 809646100 | 2705 | 2705 | 2705 | 2705 | 372 |
| 501 | 20231109 | 111700 | 808639840 | 2705 | 2705 | 2705 | 2705 | 102 |
| 502 | 20231109 | 111600 | 808363930 | 2705 | 2705 | 2710 | 2705 | 490 |
| 503 | 20231109 | 111500 | 807037980 | 2705 | 2705 | 2705 | 2705 | 362 |
| 504 | 20231109 | 111400 | 806058770 | 2705 | 2705 | 2705 | 2705 | 96 |
| 505 | 20231109 | 111300 | 805799090 | 2705 | 2700 | 2705 | 2700 | 133 |
| 506 | 20231109 | 111200 | 805439970 | 2700 | 2700 | 2700 | 2700 | 112 |
| 507 | 20231109 | 111100 | 805137570 | 2700 | 2700 | 2700 | 2700 | 0 |
| 508 | 20231109 | 111000 | 805137570 | 2700 | 2700 | 2700 | 2700 | 350 |
| 509 | 20231109 | 110900 | 804192570 | 2700 | 2700 | 2700 | 2700 | 520 |
| 510 | 20231109 | 110800 | 802788570 | 2690 | 2690 | 2690 | 2690 | 60 |
| 511 | 20231109 | 110700 | 802627170 | 2690 | 2695 | 2695 | 2690 | 371 |
| 512 | 20231109 | 110600 | 801627535 | 2695 | 2700 | 2700 | 2695 | 870 |
| 513 | 20231109 | 110500 | 799282840 | 2695 | 2700 | 2700 | 2695 | 174 |
| 514 | 20231109 | 110400 | 798813050 | 2700 | 2700 | 2700 | 2700 | 28 |
| 515 | 20231109 | 110300 | 798737450 | 2700 | 2700 | 2700 | 2700 | 2166 |
| 516 | 20231109 | 110200 | 792889250 | 2705 | 2700 | 2705 | 2700 | 226 |
| 517 | 20231109 | 110100 | 792278975 | 2695 | 2695 | 2695 | 2695 | 0 |
| 518 | 20231109 | 110000 | 792278975 | 2695 | 2700 | 2700 | 2695 | 24 |
| 519 | 20231109 | 105900 | 792214285 | 2695 | 2700 | 2700 | 2695 | 509 |
| 520 | 20231109 | 105800 | 790842415 | 2700 | 2700 | 2700 | 2700 | 430 |
| 521 | 20231109 | 105700 | 789681415 | 2705 | 2700 | 2705 | 2700 | 50 |
| 522 | 20231109 | 105600 | 789546200 | 2705 | 2700 | 2705 | 2700 | 539 |
| 523 | 20231109 | 105500 | 788090180 | 2705 | 2705 | 2705 | 2705 | 2 |
| 524 | 20231109 | 105400 | 788084770 | 2705 | 2705 | 2705 | 2695 | 605 |
| 525 | 20231109 | 105300 | 786454160 | 2705 | 2700 | 2705 | 2700 | 126 |
| 526 | 20231109 | 105200 | 786113955 | 2705 | 2705 | 2705 | 2705 | 130 |
| 527 | 20231109 | 105100 | 785762305 | 2695 | 2705 | 2705 | 2695 | 11 |
| 528 | 20231109 | 105000 | 785732650 | 2700 | 2700 | 2700 | 2700 | 235 |
| 529 | 20231109 | 104900 | 785098150 | 2700 | 2695 | 2700 | 2695 | 355 |
| 530 | 20231109 | 104800 | 784140555 | 2695 | 2695 | 2695 | 2695 | 52 |
| 531 | 20231109 | 104700 | 784000415 | 2695 | 2695 | 2695 | 2695 | 1 |
| 532 | 20231109 | 104600 | 783997720 | 2685 | 2685 | 2695 | 2685 | 826 |
| 533 | 20231109 | 104500 | 781779900 | 2695 | 2695 | 2695 | 2695 | 0 |
| 534 | 20231109 | 104400 | 781779900 | 2695 | 2695 | 2695 | 2685 | 1586 |
| 535 | 20231109 | 104300 | 777514030 | 2685 | 2690 | 2690 | 2685 | 100 |
| 536 | 20231109 | 104200 | 777245480 | 2695 | 2695 | 2695 | 2695 | 40 |
| 537 | 20231109 | 104100 | 777137680 | 2695 | 2695 | 2695 | 2695 | 38 |
| 538 | 20231109 | 104000 | 777035270 | 2695 | 2690 | 2695 | 2690 | 924 |
| 539 | 20231109 | 103900 | 774547270 | 2690 | 2675 | 2695 | 2675 | 627 |
| 540 | 20231109 | 103800 | 772866720 | 2675 | 2700 | 2700 | 2675 | 6931 |
| 541 | 20231109 | 103700 | 754242810 | 2695 | 2700 | 2700 | 2695 | 104 |
| 542 | 20231109 | 103600 | 753962520 | 2690 | 2690 | 2690 | 2690 | 201 |
| 543 | 20231109 | 103500 | 753421830 | 2700 | 2700 | 2700 | 2685 | 102 |
| 544 | 20231109 | 103400 | 753147930 | 2685 | 2695 | 2700 | 2685 | 12709 |
| 545 | 20231109 | 103300 | 718994740 | 2690 | 2685 | 2690 | 2685 | 681 |
| 546 | 20231109 | 103200 | 717163045 | 2690 | 2690 | 2690 | 2690 | 1264 |
| 547 | 20231109 | 103100 | 713762885 | 2690 | 2690 | 2695 | 2690 | 1199 |
| 548 | 20231109 | 103000 | 710537570 | 2690 | 2690 | 2690 | 2690 | 500 |
| 549 | 20231109 | 102900 | 709192570 | 2685 | 2695 | 2695 | 2685 | 1031 |
| 550 | 20231109 | 102800 | 706420335 | 2695 | 2695 | 2695 | 2695 | 1113 |
| 551 | 20231109 | 102700 | 703420800 | 2695 | 2700 | 2705 | 2695 | 1745 |
| 552 | 20231109 | 102600 | 698710550 | 2695 | 2695 | 2695 | 2695 | 141 |
| 553 | 20231109 | 102500 | 698330555 | 2695 | 2705 | 2705 | 2695 | 654 |
| 554 | 20231109 | 102400 | 696567900 | 2705 | 2705 | 2705 | 2700 | 2016 |
| 555 | 20231109 | 102300 | 691122125 | 2705 | 2705 | 2710 | 2705 | 1025 |
| 556 | 20231109 | 102200 | 688349490 | 2705 | 2700 | 2705 | 2700 | 292 |
| 557 | 20231109 | 102100 | 687559660 | 2700 | 2700 | 2700 | 2700 | 28 |
| 558 | 20231109 | 102000 | 687484060 | 2700 | 2700 | 2700 | 2690 | 802 |
| 559 | 20231109 | 101900 | 685326095 | 2700 | 2705 | 2705 | 2695 | 625 |
| 560 | 20231109 | 101800 | 683641515 | 2705 | 2705 | 2705 | 2705 | 1 |
| 561 | 20231109 | 101700 | 683638810 | 2700 | 2690 | 2700 | 2690 | 258 |
| 562 | 20231109 | 101600 | 682944215 | 2690 | 2695 | 2695 | 2690 | 366 |
| 563 | 20231109 | 101500 | 681959670 | 2695 | 2695 | 2695 | 2695 | 998 |
| 564 | 20231109 | 101400 | 679270060 | 2695 | 2690 | 2695 | 2690 | 721 |
| 565 | 20231109 | 101300 | 677330560 | 2695 | 2695 | 2695 | 2695 | 500 |
| 566 | 20231109 | 101200 | 675983060 | 2695 | 2685 | 2695 | 2685 | 559 |
| 567 | 20231109 | 101100 | 674480955 | 2690 | 2690 | 2695 | 2690 | 2353 |
| 568 | 20231109 | 101000 | 668149105 | 2695 | 2690 | 2695 | 2690 | 12 |
| 569 | 20231109 | 100900 | 668116770 | 2685 | 2700 | 2700 | 2685 | 3591 |
| 570 | 20231109 | 100800 | 658450050 | 2700 | 2700 | 2705 | 2700 | 2182 |
| 571 | 20231109 | 100700 | 652558120 | 2700 | 2710 | 2710 | 2700 | 312 |
| 572 | 20231109 | 100600 | 651715260 | 2705 | 2710 | 2710 | 2700 | 1079 |
| 573 | 20231109 | 100500 | 648794725 | 2705 | 2700 | 2705 | 2700 | 11 |
| 574 | 20231109 | 100400 | 648764975 | 2695 | 2695 | 2695 | 2695 | 183 |
| 575 | 20231109 | 100300 | 648271790 | 2695 | 2705 | 2705 | 2690 | 1721 |
| 576 | 20231109 | 100200 | 643630215 | 2700 | 2700 | 2700 | 2695 | 782 |
| 577 | 20231109 | 100100 | 641519150 | 2700 | 2705 | 2705 | 2695 | 1411 |
| 578 | 20231109 | 100000 | 637712545 | 2705 | 2700 | 2710 | 2700 | 4044 |
| 579 | 20231109 | 095900 | 626773275 | 2695 | 2700 | 2700 | 2695 | 2108 |
| 580 | 20231109 | 095800 | 621087680 | 2705 | 2710 | 2710 | 2705 | 102 |
| 581 | 20231109 | 095700 | 620811760 | 2710 | 2710 | 2710 | 2710 | 3 |
| 582 | 20231109 | 095600 | 620803630 | 2690 | 2690 | 2690 | 2690 | 442 |
| 583 | 20231109 | 095500 | 619614650 | 2690 | 2690 | 2690 | 2690 | 1962 |
| 584 | 20231109 | 095400 | 614336870 | 2690 | 2690 | 2690 | 2685 | 2234 |
| 585 | 20231109 | 095300 | 608327460 | 2690 | 2690 | 2690 | 2685 | 1374 |
| 586 | 20231109 | 095200 | 604631490 | 2690 | 2715 | 2715 | 2690 | 14485 |
| 587 | 20231109 | 095100 | 565549060 | 2720 | 2710 | 2720 | 2710 | 53 |
| 588 | 20231109 | 095000 | 565405100 | 2720 | 2720 | 2720 | 2705 | 1061 |
| 589 | 20231109 | 094900 | 562531470 | 2720 | 2720 | 2720 | 2720 | 0 |
| 590 | 20231109 | 094800 | 562531470 | 2720 | 2705 | 2720 | 2700 | 2881 |
| 591 | 20231109 | 094700 | 554737125 | 2710 | 2710 | 2710 | 2710 | 277 |
| 592 | 20231109 | 094600 | 553986455 | 2700 | 2715 | 2715 | 2700 | 10479 |
| 593 | 20231109 | 094500 | 525596935 | 2720 | 2730 | 2730 | 2720 | 4431 |
| 594 | 20231109 | 094400 | 513538125 | 2730 | 2715 | 2730 | 2715 | 504 |
| 595 | 20231109 | 094300 | 512167160 | 2720 | 2715 | 2725 | 2710 | 1123 |
| 596 | 20231109 | 094200 | 509113665 | 2710 | 2740 | 2740 | 2695 | 6946 |
| 597 | 20231109 | 094100 | 490283865 | 2740 | 2715 | 2740 | 2715 | 7138 |
| 598 | 20231109 | 094000 | 470903525 | 2715 | 2725 | 2725 | 2715 | 1738 |
| 599 | 20231109 | 093900 | 466176145 | 2720 | 2740 | 2740 | 2715 | 26800 |
| 600 | 20231109 | 093800 | 393197100 | 2745 | 2750 | 2755 | 2745 | 1598 |
| 601 | 20231109 | 093700 | 388807005 | 2755 | 2750 | 2755 | 2750 | 234 |
| 602 | 20231109 | 093600 | 388163195 | 2750 | 2760 | 2760 | 2750 | 1318 |
| 603 | 20231109 | 093500 | 384538410 | 2745 | 2775 | 2775 | 2745 | 2763 |
| 604 | 20231109 | 093400 | 376941315 | 2775 | 2760 | 2775 | 2760 | 1497 |
| 605 | 20231109 | 093300 | 372804895 | 2760 | 2790 | 2790 | 2760 | 6125 |
| 606 | 20231109 | 093200 | 355794310 | 2790 | 2790 | 2800 | 2785 | 55 |
| 607 | 20231109 | 093100 | 355640845 | 2790 | 2785 | 2790 | 2785 | 81 |
| 608 | 20231109 | 093000 | 355415255 | 2790 | 2790 | 2790 | 2790 | 537 |
| 609 | 20231109 | 092900 | 353917025 | 2800 | 2800 | 2800 | 2800 | 36 |
| 610 | 20231109 | 092800 | 353816225 | 2800 | 2810 | 2810 | 2800 | 4 |
| 611 | 20231109 | 092700 | 353805015 | 2790 | 2795 | 2795 | 2790 | 213 |
| 612 | 20231109 | 092600 | 353210180 | 2800 | 2805 | 2810 | 2800 | 1216 |
| 613 | 20231109 | 092500 | 349804845 | 2805 | 2780 | 2805 | 2780 | 2394 |
| 614 | 20231109 | 092400 | 343130695 | 2780 | 2785 | 2785 | 2780 | 204 |
| 615 | 20231109 | 092300 | 342563560 | 2785 | 2770 | 2785 | 2770 | 1531 |
| 616 | 20231109 | 092200 | 338303190 | 2785 | 2770 | 2785 | 2765 | 2681 |
| 617 | 20231109 | 092100 | 330877005 | 2760 | 2785 | 2785 | 2760 | 5788 |
| 618 | 20231109 | 092000 | 314844270 | 2770 | 2770 | 2770 | 2770 | 5 |
| 619 | 20231109 | 091900 | 314830420 | 2785 | 2785 | 2785 | 2760 | 1018 |
| 620 | 20231109 | 091800 | 312020135 | 2785 | 2775 | 2785 | 2765 | 1507 |
| 621 | 20231109 | 091700 | 307830905 | 2775 | 2765 | 2775 | 2760 | 2467 |
| 622 | 20231109 | 091600 | 300996480 | 2760 | 2755 | 2765 | 2750 | 1363 |
| 623 | 20231109 | 091500 | 297234240 | 2750 | 2755 | 2755 | 2750 | 99 |
| 624 | 20231109 | 091400 | 296961620 | 2750 | 2760 | 2760 | 2750 | 6877 |
| 625 | 20231109 | 091300 | 278026720 | 2760 | 2765 | 2820 | 2760 | 25971 |
| 626 | 20231109 | 091200 | 206012395 | 2770 | 2760 | 2770 | 2760 | 2178 |
| 627 | 20231109 | 091100 | 199999705 | 2765 | 2770 | 2770 | 2740 | 9461 |
| 628 | 20231109 | 091000 | 174003150 | 2765 | 2805 | 2805 | 2765 | 16161 |
| 629 | 20231109 | 090900 | 128949025 | 2820 | 2820 | 2820 | 2805 | 1177 |
| 630 | 20231109 | 090800 | 125643815 | 2805 | 2805 | 2830 | 2805 | 371 |
| 631 | 20231109 | 090700 | 124603135 | 2805 | 2825 | 2830 | 2805 | 9889 |
| 632 | 20231109 | 090600 | 96819595 | 2825 | 2820 | 2825 | 2805 | 3561 |
| 633 | 20231109 | 090500 | 86790055 | 2825 | 2825 | 2830 | 2820 | 4949 |
| 634 | 20231109 | 090400 | 72813420 | 2825 | 2825 | 2825 | 2820 | 7217 |
| 635 | 20231109 | 090300 | 52429500 | 2835 | 2830 | 2835 | 2820 | 2416 |
| 636 | 20231109 | 090200 | 45588185 | 2815 | 2830 | 2830 | 2810 | 3170 |
| 637 | 20231109 | 090100 | 36662545 | 2830 | 2825 | 2830 | 2815 | 3630 |
| 638 | 20231109 | 090000 | 26434620 | 2825 | 2850 | 2870 | 2825 | 9098 |