30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 11471 |
| 3 | 20231109 | 191300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20231109 | 191200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20231109 | 191100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20231109 | 191000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20231109 | 190900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20231109 | 190800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20231109 | 190700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20231109 | 190600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20231109 | 190500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20231109 | 190400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20231109 | 190300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20231109 | 190200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20231109 | 190100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20231109 | 190000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20231109 | 185900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20231109 | 185800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20231109 | 185700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20231109 | 185600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20231109 | 185500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20231109 | 185400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20231109 | 185300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20231109 | 185200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20231109 | 185100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20231109 | 185000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20231109 | 184900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20231109 | 184800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20231109 | 184700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20231109 | 184600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20231109 | 184500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20231109 | 184400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 11471 |
| 33 | 20231109 | 184300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20231109 | 184200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20231109 | 184100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20231109 | 184000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20231109 | 183900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20231109 | 183800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20231109 | 183700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20231109 | 183600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20231109 | 183500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20231109 | 183400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20231109 | 183300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20231109 | 183200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20231109 | 183100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20231109 | 183000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20231109 | 182900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20231109 | 182800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20231109 | 182700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20231109 | 182600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20231109 | 182500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20231109 | 182400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20231109 | 182300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20231109 | 182200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20231109 | 182100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20231109 | 182000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20231109 | 181900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20231109 | 181800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20231109 | 181700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20231109 | 181600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20231109 | 181500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20231109 | 181400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 11471 |
| 63 | 20231109 | 181300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20231109 | 181200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20231109 | 181100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20231109 | 181000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20231109 | 180900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20231109 | 180800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20231109 | 180700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20231109 | 180600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20231109 | 180500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20231109 | 180400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20231109 | 180300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20231109 | 180200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20231109 | 180100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20231109 | 180000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20231109 | 175900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20231109 | 175800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20231109 | 175700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20231109 | 175600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20231109 | 175500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20231109 | 175400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20231109 | 175300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20231109 | 175200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20231109 | 175100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20231109 | 175000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20231109 | 174900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20231109 | 174800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20231109 | 174700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20231109 | 174600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20231109 | 174500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20231109 | 174400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 11471 |
| 93 | 20231109 | 174300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20231109 | 174200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20231109 | 174100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20231109 | 174000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20231109 | 173900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20231109 | 173800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20231109 | 173700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20231109 | 173600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20231109 | 173500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20231109 | 173400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20231109 | 173300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20231109 | 173200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20231109 | 173100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20231109 | 173000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20231109 | 172900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20231109 | 172800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20231109 | 172700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20231109 | 172600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20231109 | 172500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20231109 | 172400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20231109 | 172300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20231109 | 172200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20231109 | 172100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20231109 | 172000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20231109 | 171900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20231109 | 171800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20231109 | 171700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20231109 | 171600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20231109 | 171500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20231109 | 171400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 11471 |
| 123 | 20231109 | 171300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20231109 | 171200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20231109 | 171100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20231109 | 171000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20231109 | 170900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20231109 | 170800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20231109 | 170700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20231109 | 170600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20231109 | 170500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20231109 | 170400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20231109 | 170300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20231109 | 170200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20231109 | 170100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20231109 | 170000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20231109 | 165900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20231109 | 165800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20231109 | 165700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20231109 | 165600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20231109 | 165500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20231109 | 165400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20231109 | 165300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20231109 | 165200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20231109 | 165100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20231109 | 165000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20231109 | 164900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20231109 | 164800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20231109 | 164700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20231109 | 164600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20231109 | 164500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20231109 | 164400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 11471 |
| 153 | 20231109 | 164300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20231109 | 164200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20231109 | 164100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20231109 | 164000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20231109 | 163900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20231109 | 163800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20231109 | 163700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20231109 | 163600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20231109 | 163500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20231109 | 163400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20231109 | 163300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20231109 | 163200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20231109 | 163100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20231109 | 163000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20231109 | 162900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20231109 | 162800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20231109 | 162700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20231109 | 162600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20231109 | 162500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20231109 | 162400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20231109 | 162300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20231109 | 162200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20231109 | 162100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20231109 | 162000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20231109 | 161900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20231109 | 161800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20231109 | 161700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20231109 | 161600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20231109 | 161500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20231109 | 161400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 11471 |
| 183 | 20231109 | 161300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20231109 | 161200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20231109 | 161100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20231109 | 161000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20231109 | 160900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20231109 | 160800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20231109 | 160700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20231109 | 160600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20231109 | 160500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20231109 | 160400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20231109 | 160300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20231109 | 160200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20231109 | 160100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20231109 | 160000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20231109 | 155900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20231109 | 155800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20231109 | 155700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20231109 | 155600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20231109 | 155500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20231109 | 155400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20231109 | 155300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20231109 | 155200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20231109 | 155100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20231109 | 155000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20231109 | 154900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20231109 | 154800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20231109 | 154700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20231109 | 154600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20231109 | 154500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20231109 | 154400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 11471 |
| 213 | 20231109 | 154300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20231109 | 154200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20231109 | 154100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20231109 | 154000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20231109 | 153900 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20231109 | 153800 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20231109 | 153700 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20231109 | 153600 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20231109 | 153500 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20231109 | 153400 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20231109 | 153300 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20231109 | 153200 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20231109 | 153100 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20231109 | 153000 | 1888740725 | 4300 | 4300 | 4300 | 4300 | 11471 |
| 227 | 20231109 | 152900 | 1839415425 | 4315 | 4315 | 4315 | 4315 | 0 |
| 228 | 20231109 | 152800 | 1839415425 | 4315 | 4315 | 4315 | 4315 | 0 |
| 229 | 20231109 | 152700 | 1839415425 | 4315 | 4315 | 4315 | 4315 | 0 |
| 230 | 20231109 | 152600 | 1839415425 | 4315 | 4315 | 4315 | 4315 | 0 |
| 231 | 20231109 | 152500 | 1839415425 | 4315 | 4315 | 4315 | 4315 | 0 |
| 232 | 20231109 | 152400 | 1839415425 | 4315 | 4315 | 4315 | 4315 | 0 |
| 233 | 20231109 | 152300 | 1839415425 | 4315 | 4315 | 4315 | 4315 | 0 |
| 234 | 20231109 | 152200 | 1839415425 | 4315 | 4315 | 4315 | 4315 | 0 |
| 235 | 20231109 | 152100 | 1839415425 | 4315 | 4315 | 4315 | 4315 | 0 |
| 236 | 20231109 | 152000 | 1839415425 | 4315 | 4315 | 4315 | 4315 | 0 |
| 237 | 20231109 | 151900 | 1839415425 | 4315 | 4315 | 4315 | 4310 | 1027 |
| 238 | 20231109 | 151800 | 1834984920 | 4315 | 4315 | 4315 | 4315 | 1228 |
| 239 | 20231109 | 151700 | 1829686100 | 4315 | 4320 | 4320 | 4315 | 3167 |
| 240 | 20231109 | 151600 | 1816005735 | 4320 | 4320 | 4325 | 4320 | 3987 |
| 241 | 20231109 | 151500 | 1798778425 | 4315 | 4315 | 4315 | 4315 | 20 |
| 242 | 20231109 | 151400 | 1798692125 | 4330 | 4330 | 4330 | 4330 | 10 |
| 243 | 20231109 | 151300 | 1798648825 | 4315 | 4315 | 4315 | 4315 | 449 |
| 244 | 20231109 | 151200 | 1796711390 | 4315 | 4320 | 4320 | 4310 | 7925 |
| 245 | 20231109 | 151100 | 1762525030 | 4325 | 4315 | 4325 | 4315 | 2789 |
| 246 | 20231109 | 151000 | 1750481435 | 4320 | 4325 | 4325 | 4320 | 1966 |
| 247 | 20231109 | 150900 | 1741987100 | 4325 | 4330 | 4330 | 4325 | 1790 |
| 248 | 20231109 | 150800 | 1734241400 | 4330 | 4335 | 4335 | 4325 | 1722 |
| 249 | 20231109 | 150700 | 1726789790 | 4330 | 4330 | 4330 | 4330 | 34 |
| 250 | 20231109 | 150600 | 1726642570 | 4330 | 4330 | 4330 | 4330 | 1100 |
| 251 | 20231109 | 150500 | 1721879570 | 4325 | 4335 | 4335 | 4325 | 3402 |
| 252 | 20231109 | 150400 | 1707152840 | 4335 | 4335 | 4335 | 4335 | 2507 |
| 253 | 20231109 | 150300 | 1696284995 | 4340 | 4340 | 4340 | 4340 | 120 |
| 254 | 20231109 | 150200 | 1695764195 | 4340 | 4345 | 4345 | 4340 | 2290 |
| 255 | 20231109 | 150100 | 1685819825 | 4345 | 4350 | 4350 | 4345 | 688 |
| 256 | 20231109 | 150000 | 1682829525 | 4350 | 4350 | 4350 | 4350 | 0 |
| 257 | 20231109 | 145900 | 1682829525 | 4350 | 4350 | 4350 | 4350 | 14 |
| 258 | 20231109 | 145800 | 1682768625 | 4350 | 4350 | 4350 | 4350 | 603 |
| 259 | 20231109 | 145700 | 1680145575 | 4350 | 4350 | 4350 | 4350 | 0 |
| 260 | 20231109 | 145600 | 1680145575 | 4350 | 4350 | 4350 | 4350 | 122 |
| 261 | 20231109 | 145500 | 1679614875 | 4345 | 4340 | 4345 | 4340 | 765 |
| 262 | 20231109 | 145400 | 1676292275 | 4340 | 4340 | 4340 | 4340 | 175 |
| 263 | 20231109 | 145300 | 1675532775 | 4335 | 4335 | 4335 | 4335 | 305 |
| 264 | 20231109 | 145200 | 1674210600 | 4340 | 4335 | 4340 | 4335 | 61 |
| 265 | 20231109 | 145100 | 1673946160 | 4335 | 4340 | 4340 | 4335 | 3 |
| 266 | 20231109 | 145000 | 1673933145 | 4340 | 4340 | 4340 | 4340 | 1806 |
| 267 | 20231109 | 144900 | 1666095105 | 4340 | 4340 | 4340 | 4340 | 1100 |
| 268 | 20231109 | 144800 | 1661321105 | 4340 | 4340 | 4340 | 4340 | 50 |
| 269 | 20231109 | 144700 | 1661104105 | 4340 | 4350 | 4350 | 4340 | 766 |
| 270 | 20231109 | 144600 | 1657778005 | 4340 | 4340 | 4340 | 4340 | 44 |
| 271 | 20231109 | 144500 | 1657587045 | 4345 | 4345 | 4345 | 4345 | 1648 |
| 272 | 20231109 | 144400 | 1650426485 | 4345 | 4345 | 4345 | 4345 | 30 |
| 273 | 20231109 | 144300 | 1650296135 | 4345 | 4345 | 4345 | 4345 | 115 |
| 274 | 20231109 | 144200 | 1649796460 | 4345 | 4345 | 4345 | 4345 | 222 |
| 275 | 20231109 | 144100 | 1648831870 | 4345 | 4345 | 4345 | 4345 | 330 |
| 276 | 20231109 | 144000 | 1647398020 | 4345 | 4345 | 4345 | 4345 | 523 |
| 277 | 20231109 | 143900 | 1645125585 | 4355 | 4345 | 4355 | 4345 | 956 |
| 278 | 20231109 | 143800 | 1640970615 | 4355 | 4345 | 4355 | 4345 | 227 |
| 279 | 20231109 | 143700 | 1639984290 | 4345 | 4345 | 4345 | 4345 | 250 |
| 280 | 20231109 | 143600 | 1638898040 | 4360 | 4360 | 4360 | 4360 | 27 |
| 281 | 20231109 | 143500 | 1638780320 | 4360 | 4340 | 4360 | 4340 | 35 |
| 282 | 20231109 | 143400 | 1638628400 | 4340 | 4355 | 4355 | 4340 | 3860 |
| 283 | 20231109 | 143300 | 1621856765 | 4365 | 4355 | 4365 | 4355 | 2 |
| 284 | 20231109 | 143200 | 1621848045 | 4350 | 4350 | 4350 | 4350 | 170 |
| 285 | 20231109 | 143100 | 1621108545 | 4350 | 4350 | 4350 | 4350 | 0 |
| 286 | 20231109 | 143000 | 1621108545 | 4350 | 4350 | 4350 | 4350 | 6 |
| 287 | 20231109 | 142900 | 1621082445 | 4350 | 4350 | 4350 | 4350 | 202 |
| 288 | 20231109 | 142800 | 1620203745 | 4350 | 4345 | 4350 | 4340 | 145 |
| 289 | 20231109 | 142700 | 1619574140 | 4345 | 4345 | 4345 | 4345 | 225 |
| 290 | 20231109 | 142600 | 1618596515 | 4340 | 4345 | 4350 | 4340 | 125 |
| 291 | 20231109 | 142500 | 1618053295 | 4345 | 4345 | 4350 | 4345 | 1357 |
| 292 | 20231109 | 142400 | 1612157100 | 4350 | 4350 | 4350 | 4350 | 0 |
| 293 | 20231109 | 142300 | 1612157100 | 4350 | 4335 | 4355 | 4335 | 691 |
| 294 | 20231109 | 142200 | 1609161415 | 4335 | 4350 | 4350 | 4335 | 10000 |
| 295 | 20231109 | 142100 | 1565790475 | 4365 | 4365 | 4365 | 4365 | 0 |
| 296 | 20231109 | 142000 | 1565790475 | 4365 | 4365 | 4365 | 4365 | 1 |
| 297 | 20231109 | 141900 | 1565786110 | 4350 | 4350 | 4350 | 4350 | 300 |
| 298 | 20231109 | 141800 | 1564481110 | 4355 | 4365 | 4365 | 4355 | 774 |
| 299 | 20231109 | 141700 | 1561109615 | 4365 | 4380 | 4380 | 4365 | 4 |
| 300 | 20231109 | 141600 | 1561092110 | 4380 | 4375 | 4380 | 4375 | 161 |
| 301 | 20231109 | 141500 | 1560387705 | 4375 | 4375 | 4375 | 4375 | 940 |
| 302 | 20231109 | 141400 | 1556275205 | 4375 | 4360 | 4375 | 4360 | 233 |
| 303 | 20231109 | 141300 | 1555259250 | 4375 | 4370 | 4375 | 4370 | 617 |
| 304 | 20231109 | 141200 | 1552562930 | 4370 | 4360 | 4370 | 4355 | 4738 |
| 305 | 20231109 | 141100 | 1531875600 | 4355 | 4355 | 4355 | 4355 | 9 |
| 306 | 20231109 | 141000 | 1531836405 | 4355 | 4355 | 4355 | 4355 | 0 |
| 307 | 20231109 | 140900 | 1531836405 | 4355 | 4350 | 4355 | 4350 | 303 |
| 308 | 20231109 | 140800 | 1530517855 | 4355 | 4355 | 4355 | 4355 | 0 |
| 309 | 20231109 | 140700 | 1530517855 | 4355 | 4350 | 4355 | 4350 | 169 |
| 310 | 20231109 | 140600 | 1529782610 | 4345 | 4345 | 4345 | 4345 | 200 |
| 311 | 20231109 | 140500 | 1528913610 | 4345 | 4345 | 4355 | 4345 | 1832 |
| 312 | 20231109 | 140400 | 1520953260 | 4345 | 4345 | 4345 | 4345 | 373 |
| 313 | 20231109 | 140300 | 1519332575 | 4345 | 4350 | 4350 | 4345 | 2324 |
| 314 | 20231109 | 140200 | 1509226280 | 4355 | 4355 | 4355 | 4355 | 5 |
| 315 | 20231109 | 140100 | 1509204505 | 4355 | 4360 | 4360 | 4355 | 2115 |
| 316 | 20231109 | 140000 | 1499989070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 317 | 20231109 | 135900 | 1499989070 | 4360 | 4360 | 4360 | 4360 | 91 |
| 318 | 20231109 | 135800 | 1499592310 | 4370 | 4370 | 4370 | 4370 | 14 |
| 319 | 20231109 | 135700 | 1499531130 | 4370 | 4370 | 4370 | 4360 | 28 |
| 320 | 20231109 | 135600 | 1499408780 | 4370 | 4365 | 4370 | 4365 | 400 |
| 321 | 20231109 | 135500 | 1497661980 | 4365 | 4365 | 4365 | 4365 | 1587 |
| 322 | 20231109 | 135400 | 1490734725 | 4365 | 4365 | 4365 | 4365 | 347 |
| 323 | 20231109 | 135300 | 1489220070 | 4365 | 4365 | 4365 | 4365 | 232 |
| 324 | 20231109 | 135200 | 1488207390 | 4360 | 4360 | 4360 | 4360 | 50 |
| 325 | 20231109 | 135100 | 1487989390 | 4360 | 4365 | 4365 | 4360 | 543 |
| 326 | 20231109 | 135000 | 1485619595 | 4365 | 4365 | 4365 | 4365 | 1590 |
| 327 | 20231109 | 134900 | 1478679245 | 4360 | 4360 | 4360 | 4360 | 14 |
| 328 | 20231109 | 134800 | 1478618205 | 4360 | 4360 | 4360 | 4360 | 2 |
| 329 | 20231109 | 134700 | 1478609485 | 4365 | 4360 | 4365 | 4360 | 96 |
| 330 | 20231109 | 134600 | 1478190570 | 4360 | 4355 | 4360 | 4355 | 670 |
| 331 | 20231109 | 134500 | 1475269415 | 4360 | 4355 | 4360 | 4355 | 115 |
| 332 | 20231109 | 134400 | 1474768540 | 4355 | 4355 | 4355 | 4355 | 644 |
| 333 | 20231109 | 134300 | 1471963920 | 4350 | 4350 | 4350 | 4350 | 5 |
| 334 | 20231109 | 134200 | 1471942170 | 4355 | 4360 | 4360 | 4350 | 73 |
| 335 | 20231109 | 134100 | 1471624555 | 4360 | 4360 | 4360 | 4350 | 861 |
| 336 | 20231109 | 134000 | 1467876640 | 4360 | 4360 | 4360 | 4355 | 986 |
| 337 | 20231109 | 133900 | 1463579565 | 4365 | 4365 | 4365 | 4365 | 756 |
| 338 | 20231109 | 133800 | 1460279625 | 4370 | 4375 | 4375 | 4370 | 906 |
| 339 | 20231109 | 133700 | 1456320120 | 4370 | 4385 | 4385 | 4370 | 801 |
| 340 | 20231109 | 133600 | 1452815250 | 4370 | 4395 | 4395 | 4370 | 297 |
| 341 | 20231109 | 133500 | 1451515740 | 4405 | 4390 | 4405 | 4390 | 136 |
| 342 | 20231109 | 133400 | 1450917780 | 4390 | 4390 | 4405 | 4385 | 669 |
| 343 | 20231109 | 133300 | 1447976515 | 4390 | 4405 | 4405 | 4390 | 44 |
| 344 | 20231109 | 133200 | 1447782830 | 4410 | 4405 | 4415 | 4405 | 3482 |
| 345 | 20231109 | 133100 | 1432429350 | 4405 | 4410 | 4410 | 4395 | 1257 |
| 346 | 20231109 | 133000 | 1426890090 | 4410 | 4405 | 4420 | 4380 | 2960 |
| 347 | 20231109 | 132900 | 1413822455 | 4410 | 4400 | 4425 | 4400 | 6497 |
| 348 | 20231109 | 132800 | 1385142060 | 4400 | 4380 | 4400 | 4375 | 4583 |
| 349 | 20231109 | 132700 | 1365014325 | 4375 | 4350 | 4375 | 4350 | 5177 |
| 350 | 20231109 | 132600 | 1342399935 | 4350 | 4340 | 4350 | 4340 | 4495 |
| 351 | 20231109 | 132500 | 1322864395 | 4335 | 4335 | 4335 | 4335 | 368 |
| 352 | 20231109 | 132400 | 1321269115 | 4335 | 4335 | 4335 | 4335 | 400 |
| 353 | 20231109 | 132300 | 1319535115 | 4340 | 4340 | 4340 | 4340 | 2 |
| 354 | 20231109 | 132200 | 1319526435 | 4340 | 4340 | 4340 | 4340 | 1197 |
| 355 | 20231109 | 132100 | 1314331455 | 4340 | 4340 | 4340 | 4340 | 0 |
| 356 | 20231109 | 132000 | 1314331455 | 4340 | 4340 | 4340 | 4340 | 129 |
| 357 | 20231109 | 131900 | 1313771595 | 4350 | 4350 | 4350 | 4350 | 0 |
| 358 | 20231109 | 131800 | 1313771595 | 4350 | 4350 | 4350 | 4350 | 1 |
| 359 | 20231109 | 131700 | 1313767245 | 4340 | 4340 | 4340 | 4340 | 327 |
| 360 | 20231109 | 131600 | 1312348065 | 4340 | 4340 | 4350 | 4340 | 61 |
| 361 | 20231109 | 131500 | 1312083315 | 4340 | 4340 | 4340 | 4340 | 10 |
| 362 | 20231109 | 131400 | 1312039915 | 4340 | 4340 | 4340 | 4340 | 69 |
| 363 | 20231109 | 131300 | 1311740455 | 4350 | 4345 | 4350 | 4345 | 250 |
| 364 | 20231109 | 131200 | 1310653705 | 4345 | 4345 | 4345 | 4345 | 0 |
| 365 | 20231109 | 131100 | 1310653705 | 4345 | 4340 | 4345 | 4340 | 1236 |
| 366 | 20231109 | 131000 | 1305289285 | 4340 | 4340 | 4340 | 4340 | 111 |
| 367 | 20231109 | 130900 | 1304807545 | 4345 | 4340 | 4345 | 4340 | 182 |
| 368 | 20231109 | 130800 | 1304017160 | 4345 | 4345 | 4345 | 4345 | 188 |
| 369 | 20231109 | 130700 | 1303200300 | 4350 | 4350 | 4350 | 4350 | 201 |
| 370 | 20231109 | 130600 | 1302325950 | 4350 | 4350 | 4350 | 4350 | 553 |
| 371 | 20231109 | 130500 | 1299920400 | 4350 | 4350 | 4350 | 4350 | 0 |
| 372 | 20231109 | 130400 | 1299920400 | 4350 | 4350 | 4350 | 4350 | 50 |
| 373 | 20231109 | 130300 | 1299702900 | 4350 | 4350 | 4350 | 4350 | 0 |
| 374 | 20231109 | 130200 | 1299702900 | 4350 | 4350 | 4350 | 4350 | 210 |
| 375 | 20231109 | 130100 | 1298789400 | 4345 | 4340 | 4345 | 4340 | 758 |
| 376 | 20231109 | 130000 | 1295498680 | 4340 | 4345 | 4345 | 4340 | 39 |
| 377 | 20231109 | 125900 | 1295329385 | 4345 | 4355 | 4355 | 4345 | 1274 |
| 378 | 20231109 | 125800 | 1289792345 | 4350 | 4350 | 4350 | 4350 | 20 |
| 379 | 20231109 | 125700 | 1289705345 | 4350 | 4355 | 4355 | 4350 | 42 |
| 380 | 20231109 | 125600 | 1289522635 | 4350 | 4350 | 4350 | 4350 | 543 |
| 381 | 20231109 | 125500 | 1287160585 | 4350 | 4350 | 4350 | 4350 | 0 |
| 382 | 20231109 | 125400 | 1287160585 | 4350 | 4365 | 4365 | 4350 | 78 |
| 383 | 20231109 | 125300 | 1286820785 | 4365 | 4365 | 4365 | 4365 | 78 |
| 384 | 20231109 | 125200 | 1286480315 | 4365 | 4365 | 4365 | 4365 | 28 |
| 385 | 20231109 | 125100 | 1286358095 | 4360 | 4360 | 4360 | 4360 | 220 |
| 386 | 20231109 | 125000 | 1285398895 | 4365 | 4360 | 4365 | 4360 | 1683 |
| 387 | 20231109 | 124900 | 1278061010 | 4360 | 4360 | 4360 | 4360 | 63 |
| 388 | 20231109 | 124800 | 1277786330 | 4350 | 4350 | 4350 | 4350 | 5 |
| 389 | 20231109 | 124700 | 1277764580 | 4360 | 4360 | 4360 | 4360 | 738 |
| 390 | 20231109 | 124600 | 1274546900 | 4360 | 4360 | 4360 | 4360 | 29 |
| 391 | 20231109 | 124500 | 1274420460 | 4360 | 4360 | 4360 | 4360 | 10 |
| 392 | 20231109 | 124400 | 1274376860 | 4350 | 4355 | 4355 | 4350 | 14 |
| 393 | 20231109 | 124300 | 1274315950 | 4350 | 4350 | 4350 | 4350 | 0 |
| 394 | 20231109 | 124200 | 1274315950 | 4350 | 4360 | 4360 | 4350 | 2200 |
| 395 | 20231109 | 124100 | 1264742180 | 4360 | 4360 | 4360 | 4360 | 1 |
| 396 | 20231109 | 124000 | 1264737820 | 4365 | 4360 | 4365 | 4360 | 1632 |
| 397 | 20231109 | 123900 | 1257616640 | 4365 | 4365 | 4365 | 4365 | 137 |
| 398 | 20231109 | 123800 | 1257018635 | 4365 | 4365 | 4365 | 4360 | 388 |
| 399 | 20231109 | 123700 | 1255325140 | 4360 | 4360 | 4360 | 4360 | 562 |
| 400 | 20231109 | 123600 | 1252874820 | 4360 | 4360 | 4360 | 4360 | 240 |
| 401 | 20231109 | 123500 | 1251828420 | 4360 | 4360 | 4365 | 4360 | 528 |
| 402 | 20231109 | 123400 | 1249526280 | 4360 | 4360 | 4360 | 4360 | 60 |
| 403 | 20231109 | 123300 | 1249264680 | 4355 | 4360 | 4360 | 4355 | 125 |
| 404 | 20231109 | 123200 | 1248719690 | 4360 | 4350 | 4360 | 4350 | 591 |
| 405 | 20231109 | 123100 | 1246144935 | 4350 | 4360 | 4360 | 4350 | 3 |
| 406 | 20231109 | 123000 | 1246131875 | 4350 | 4350 | 4350 | 4350 | 3096 |
| 407 | 20231109 | 122900 | 1232664275 | 4350 | 4350 | 4350 | 4350 | 1 |
| 408 | 20231109 | 122800 | 1232659925 | 4350 | 4355 | 4355 | 4350 | 8 |
| 409 | 20231109 | 122700 | 1232625100 | 4350 | 4355 | 4355 | 4350 | 1540 |
| 410 | 20231109 | 122600 | 1225923690 | 4355 | 4355 | 4355 | 4355 | 31 |
| 411 | 20231109 | 122500 | 1225788685 | 4355 | 4350 | 4355 | 4350 | 92 |
| 412 | 20231109 | 122400 | 1225388065 | 4350 | 4355 | 4355 | 4345 | 20 |
| 413 | 20231109 | 122300 | 1225301005 | 4345 | 4345 | 4345 | 4345 | 1 |
| 414 | 20231109 | 122200 | 1225296660 | 4340 | 4340 | 4340 | 4340 | 1000 |
| 415 | 20231109 | 122100 | 1220956660 | 4340 | 4340 | 4340 | 4340 | 768 |
| 416 | 20231109 | 122000 | 1217623540 | 4340 | 4345 | 4345 | 4340 | 432 |
| 417 | 20231109 | 121900 | 1215748110 | 4340 | 4340 | 4340 | 4340 | 0 |
| 418 | 20231109 | 121800 | 1215748110 | 4340 | 4340 | 4340 | 4335 | 1699 |
| 419 | 20231109 | 121700 | 1208375320 | 4340 | 4340 | 4340 | 4340 | 0 |
| 420 | 20231109 | 121600 | 1208375320 | 4340 | 4340 | 4340 | 4340 | 0 |
| 421 | 20231109 | 121500 | 1208375320 | 4340 | 4340 | 4340 | 4340 | 102 |
| 422 | 20231109 | 121400 | 1207932640 | 4330 | 4330 | 4330 | 4330 | 50 |
| 423 | 20231109 | 121300 | 1207716140 | 4325 | 4330 | 4330 | 4325 | 595 |
| 424 | 20231109 | 121200 | 1205142250 | 4325 | 4325 | 4325 | 4325 | 25 |
| 425 | 20231109 | 121100 | 1205034125 | 4325 | 4325 | 4325 | 4325 | 33 |
| 426 | 20231109 | 121000 | 1204891400 | 4325 | 4325 | 4325 | 4325 | 567 |
| 427 | 20231109 | 120900 | 1202439125 | 4325 | 4325 | 4330 | 4325 | 19 |
| 428 | 20231109 | 120800 | 1202356900 | 4340 | 4335 | 4340 | 4325 | 4602 |
| 429 | 20231109 | 120700 | 1182431305 | 4340 | 4340 | 4340 | 4340 | 0 |
| 430 | 20231109 | 120600 | 1182431305 | 4340 | 4340 | 4340 | 4340 | 1000 |
| 431 | 20231109 | 120500 | 1178091305 | 4345 | 4345 | 4345 | 4345 | 58 |
| 432 | 20231109 | 120400 | 1177839295 | 4360 | 4360 | 4360 | 4360 | 24 |
| 433 | 20231109 | 120300 | 1177734655 | 4345 | 4355 | 4355 | 4345 | 483 |
| 434 | 20231109 | 120200 | 1175634210 | 4355 | 4355 | 4355 | 4355 | 58 |
| 435 | 20231109 | 120100 | 1175381620 | 4355 | 4355 | 4355 | 4355 | 378 |
| 436 | 20231109 | 120000 | 1173735430 | 4355 | 4355 | 4355 | 4355 | 100 |
| 437 | 20231109 | 115900 | 1173299930 | 4355 | 4365 | 4365 | 4355 | 73 |
| 438 | 20231109 | 115800 | 1172981300 | 4365 | 4365 | 4365 | 4365 | 1 |
| 439 | 20231109 | 115700 | 1172976935 | 4360 | 4355 | 4360 | 4355 | 29 |
| 440 | 20231109 | 115600 | 1172850500 | 4355 | 4355 | 4355 | 4355 | 9 |
| 441 | 20231109 | 115500 | 1172811305 | 4345 | 4345 | 4345 | 4345 | 0 |
| 442 | 20231109 | 115400 | 1172811305 | 4345 | 4345 | 4345 | 4345 | 0 |
| 443 | 20231109 | 115300 | 1172811305 | 4345 | 4345 | 4345 | 4345 | 1 |
| 444 | 20231109 | 115200 | 1172806960 | 4355 | 4345 | 4355 | 4345 | 2 |
| 445 | 20231109 | 115100 | 1172798260 | 4345 | 4345 | 4345 | 4345 | 1 |
| 446 | 20231109 | 115000 | 1172793915 | 4345 | 4340 | 4345 | 4340 | 169 |
| 447 | 20231109 | 114900 | 1172059645 | 4340 | 4340 | 4345 | 4340 | 102 |
| 448 | 20231109 | 114800 | 1171616500 | 4345 | 4345 | 4345 | 4345 | 4 |
| 449 | 20231109 | 114700 | 1171599120 | 4345 | 4345 | 4345 | 4340 | 8 |
| 450 | 20231109 | 114600 | 1171564390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 451 | 20231109 | 114500 | 1171564390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 452 | 20231109 | 114400 | 1171564390 | 4340 | 4345 | 4345 | 4340 | 251 |
| 453 | 20231109 | 114300 | 1170473800 | 4345 | 4360 | 4360 | 4345 | 62 |
| 454 | 20231109 | 114200 | 1170203495 | 4360 | 4360 | 4360 | 4360 | 56 |
| 455 | 20231109 | 114100 | 1169959335 | 4355 | 4355 | 4360 | 4350 | 12 |
| 456 | 20231109 | 114000 | 1169907075 | 4340 | 4360 | 4360 | 4340 | 633 |
| 457 | 20231109 | 113900 | 1167159135 | 4360 | 4345 | 4360 | 4340 | 1160 |
| 458 | 20231109 | 113800 | 1162122365 | 4345 | 4360 | 4360 | 4345 | 12 |
| 459 | 20231109 | 113700 | 1162070060 | 4345 | 4345 | 4345 | 4345 | 403 |
| 460 | 20231109 | 113600 | 1160319025 | 4360 | 4360 | 4360 | 4360 | 2 |
| 461 | 20231109 | 113500 | 1160310305 | 4345 | 4345 | 4345 | 4345 | 201 |
| 462 | 20231109 | 113400 | 1159436960 | 4345 | 4355 | 4355 | 4345 | 1102 |
| 463 | 20231109 | 113300 | 1154641100 | 4355 | 4350 | 4355 | 4345 | 2134 |
| 464 | 20231109 | 113200 | 1145350885 | 4350 | 4340 | 4350 | 4340 | 2 |
| 465 | 20231109 | 113100 | 1145342195 | 4335 | 4345 | 4345 | 4335 | 1541 |
| 466 | 20231109 | 113000 | 1138653845 | 4345 | 4345 | 4345 | 4345 | 213 |
| 467 | 20231109 | 112900 | 1137728360 | 4345 | 4345 | 4345 | 4345 | 114 |
| 468 | 20231109 | 112800 | 1137233030 | 4345 | 4345 | 4345 | 4345 | 1 |
| 469 | 20231109 | 112700 | 1137228685 | 4355 | 4355 | 4355 | 4355 | 1 |
| 470 | 20231109 | 112600 | 1137224330 | 4355 | 4345 | 4355 | 4345 | 9 |
| 471 | 20231109 | 112500 | 1137185145 | 4350 | 4350 | 4350 | 4350 | 10 |
| 472 | 20231109 | 112400 | 1137141645 | 4350 | 4350 | 4350 | 4350 | 0 |
| 473 | 20231109 | 112300 | 1137141645 | 4350 | 4355 | 4355 | 4350 | 1128 |
| 474 | 20231109 | 112200 | 1132234590 | 4350 | 4350 | 4350 | 4350 | 132 |
| 475 | 20231109 | 112100 | 1131660390 | 4350 | 4350 | 4365 | 4350 | 1608 |
| 476 | 20231109 | 112000 | 1124665550 | 4355 | 4355 | 4355 | 4355 | 341 |
| 477 | 20231109 | 111900 | 1123180495 | 4355 | 4355 | 4355 | 4355 | 0 |
| 478 | 20231109 | 111800 | 1123180495 | 4355 | 4355 | 4355 | 4355 | 0 |
| 479 | 20231109 | 111700 | 1123180495 | 4355 | 4355 | 4355 | 4355 | 56 |
| 480 | 20231109 | 111600 | 1122936615 | 4355 | 4355 | 4355 | 4355 | 0 |
| 481 | 20231109 | 111500 | 1122936615 | 4355 | 4355 | 4355 | 4350 | 127 |
| 482 | 20231109 | 111400 | 1122383630 | 4350 | 4355 | 4355 | 4350 | 120 |
| 483 | 20231109 | 111300 | 1121861585 | 4355 | 4355 | 4355 | 4355 | 984 |
| 484 | 20231109 | 111200 | 1117576265 | 4355 | 4355 | 4355 | 4355 | 73 |
| 485 | 20231109 | 111100 | 1117258350 | 4355 | 4355 | 4355 | 4355 | 25 |
| 486 | 20231109 | 111000 | 1117149475 | 4360 | 4360 | 4360 | 4360 | 114 |
| 487 | 20231109 | 110900 | 1116652435 | 4360 | 4360 | 4360 | 4355 | 3 |
| 488 | 20231109 | 110800 | 1116639360 | 4355 | 4355 | 4360 | 4355 | 23 |
| 489 | 20231109 | 110700 | 1116539165 | 4360 | 4360 | 4360 | 4360 | 110 |
| 490 | 20231109 | 110600 | 1116059565 | 4360 | 4365 | 4365 | 4360 | 526 |
| 491 | 20231109 | 110500 | 1113765200 | 4370 | 4370 | 4370 | 4370 | 58 |
| 492 | 20231109 | 110400 | 1113511740 | 4370 | 4365 | 4370 | 4365 | 22 |
| 493 | 20231109 | 110300 | 1113415705 | 4370 | 4370 | 4370 | 4370 | 0 |
| 494 | 20231109 | 110200 | 1113415705 | 4370 | 4370 | 4370 | 4370 | 2 |
| 495 | 20231109 | 110100 | 1113406965 | 4365 | 4365 | 4365 | 4365 | 12 |
| 496 | 20231109 | 110000 | 1113354585 | 4350 | 4350 | 4365 | 4350 | 181 |
| 497 | 20231109 | 105900 | 1112567220 | 4350 | 4355 | 4365 | 4350 | 228 |
| 498 | 20231109 | 105800 | 1111574285 | 4355 | 4355 | 4355 | 4355 | 64 |
| 499 | 20231109 | 105700 | 1111295565 | 4360 | 4370 | 4370 | 4360 | 1501 |
| 500 | 20231109 | 105600 | 1104741285 | 4370 | 4385 | 4385 | 4370 | 2611 |
| 501 | 20231109 | 105500 | 1093318545 | 4385 | 4375 | 4385 | 4375 | 62 |
| 502 | 20231109 | 105400 | 1093047135 | 4380 | 4380 | 4380 | 4380 | 181 |
| 503 | 20231109 | 105300 | 1092254355 | 4380 | 4380 | 4380 | 4375 | 193 |
| 504 | 20231109 | 105200 | 1091409095 | 4380 | 4380 | 4380 | 4380 | 3623 |
| 505 | 20231109 | 105100 | 1075540355 | 4380 | 4390 | 4390 | 4380 | 751 |
| 506 | 20231109 | 105000 | 1072245165 | 4390 | 4410 | 4420 | 4390 | 730 |
| 507 | 20231109 | 104900 | 1069033585 | 4405 | 4380 | 4405 | 4380 | 4538 |
| 508 | 20231109 | 104800 | 1049098500 | 4380 | 4370 | 4380 | 4365 | 4346 |
| 509 | 20231109 | 104700 | 1030093055 | 4370 | 4370 | 4370 | 4370 | 246 |
| 510 | 20231109 | 104600 | 1029018035 | 4370 | 4370 | 4370 | 4370 | 616 |
| 511 | 20231109 | 104500 | 1026326115 | 4360 | 4360 | 4370 | 4360 | 702 |
| 512 | 20231109 | 104400 | 1023265350 | 4360 | 4360 | 4360 | 4360 | 1 |
| 513 | 20231109 | 104300 | 1023260990 | 4370 | 4360 | 4370 | 4360 | 61 |
| 514 | 20231109 | 104200 | 1022995020 | 4365 | 4365 | 4365 | 4365 | 58 |
| 515 | 20231109 | 104100 | 1022741850 | 4365 | 4365 | 4365 | 4365 | 2 |
| 516 | 20231109 | 104000 | 1022733120 | 4365 | 4370 | 4370 | 4365 | 433 |
| 517 | 20231109 | 103900 | 1020842020 | 4375 | 4370 | 4380 | 4370 | 1326 |
| 518 | 20231109 | 103800 | 1015040965 | 4375 | 4375 | 4375 | 4375 | 373 |
| 519 | 20231109 | 103700 | 1013409090 | 4365 | 4365 | 4370 | 4365 | 921 |
| 520 | 20231109 | 103600 | 1009386215 | 4365 | 4355 | 4365 | 4355 | 241 |
| 521 | 20231109 | 103500 | 1008336315 | 4360 | 4360 | 4360 | 4360 | 1 |
| 522 | 20231109 | 103400 | 1008331955 | 4360 | 4350 | 4365 | 4350 | 1200 |
| 523 | 20231109 | 103300 | 1003098745 | 4355 | 4345 | 4355 | 4345 | 116 |
| 524 | 20231109 | 103200 | 1002594605 | 4345 | 4345 | 4345 | 4345 | 20 |
| 525 | 20231109 | 103100 | 1002507705 | 4350 | 4350 | 4350 | 4350 | 84 |
| 526 | 20231109 | 103000 | 1002142305 | 4350 | 4350 | 4350 | 4350 | 260 |
| 527 | 20231109 | 102900 | 1001011305 | 4350 | 4360 | 4365 | 4345 | 4098 |
| 528 | 20231109 | 102800 | 983171450 | 4360 | 4350 | 4360 | 4350 | 1080 |
| 529 | 20231109 | 102700 | 978469405 | 4345 | 4340 | 4345 | 4340 | 2069 |
| 530 | 20231109 | 102600 | 969481520 | 4335 | 4335 | 4340 | 4335 | 101 |
| 531 | 20231109 | 102500 | 969043435 | 4330 | 4330 | 4330 | 4325 | 2231 |
| 532 | 20231109 | 102400 | 959394305 | 4325 | 4330 | 4330 | 4325 | 483 |
| 533 | 20231109 | 102300 | 957304125 | 4345 | 4325 | 4345 | 4325 | 56 |
| 534 | 20231109 | 102200 | 957060825 | 4340 | 4330 | 4340 | 4315 | 1136 |
| 535 | 20231109 | 102100 | 952139025 | 4330 | 4310 | 4330 | 4310 | 1219 |
| 536 | 20231109 | 102000 | 946882085 | 4305 | 4315 | 4315 | 4305 | 2721 |
| 537 | 20231109 | 101900 | 935156335 | 4315 | 4325 | 4325 | 4315 | 62 |
| 538 | 20231109 | 101800 | 934888450 | 4325 | 4325 | 4325 | 4325 | 49 |
| 539 | 20231109 | 101700 | 934676525 | 4310 | 4320 | 4320 | 4310 | 121 |
| 540 | 20231109 | 101600 | 934154330 | 4320 | 4310 | 4320 | 4310 | 32 |
| 541 | 20231109 | 101500 | 934016285 | 4310 | 4315 | 4320 | 4310 | 2328 |
| 542 | 20231109 | 101400 | 923976510 | 4320 | 4315 | 4320 | 4315 | 784 |
| 543 | 20231109 | 101300 | 920589840 | 4315 | 4320 | 4320 | 4315 | 113 |
| 544 | 20231109 | 101200 | 920102235 | 4320 | 4320 | 4320 | 4320 | 6 |
| 545 | 20231109 | 101100 | 920076315 | 4320 | 4315 | 4320 | 4315 | 349 |
| 546 | 20231109 | 101000 | 918569640 | 4320 | 4320 | 4320 | 4320 | 107 |
| 547 | 20231109 | 100900 | 918107400 | 4320 | 4320 | 4320 | 4320 | 552 |
| 548 | 20231109 | 100800 | 915722760 | 4320 | 4320 | 4325 | 4320 | 101 |
| 549 | 20231109 | 100700 | 915286395 | 4330 | 4320 | 4330 | 4315 | 1571 |
| 550 | 20231109 | 100600 | 908502670 | 4330 | 4320 | 4330 | 4320 | 892 |
| 551 | 20231109 | 100500 | 904647930 | 4320 | 4330 | 4330 | 4315 | 1636 |
| 552 | 20231109 | 100400 | 897580040 | 4330 | 4335 | 4335 | 4330 | 597 |
| 553 | 20231109 | 100300 | 894993930 | 4335 | 4335 | 4335 | 4330 | 119 |
| 554 | 20231109 | 100200 | 894478310 | 4335 | 4330 | 4335 | 4330 | 696 |
| 555 | 20231109 | 100100 | 891463465 | 4315 | 4340 | 4340 | 4315 | 1346 |
| 556 | 20231109 | 100000 | 885639825 | 4330 | 4315 | 4340 | 4315 | 1878 |
| 557 | 20231109 | 095900 | 877524945 | 4315 | 4315 | 4330 | 4310 | 3870 |
| 558 | 20231109 | 095800 | 860817255 | 4310 | 4320 | 4325 | 4305 | 8543 |
| 559 | 20231109 | 095700 | 823972810 | 4315 | 4320 | 4325 | 4315 | 789 |
| 560 | 20231109 | 095600 | 820564675 | 4320 | 4325 | 4330 | 4320 | 1282 |
| 561 | 20231109 | 095500 | 815025420 | 4325 | 4325 | 4325 | 4325 | 2699 |
| 562 | 20231109 | 095400 | 803352245 | 4325 | 4330 | 4340 | 4325 | 2929 |
| 563 | 20231109 | 095300 | 790674065 | 4330 | 4335 | 4335 | 4330 | 567 |
| 564 | 20231109 | 095200 | 788217945 | 4340 | 4330 | 4340 | 4330 | 913 |
| 565 | 20231109 | 095100 | 784262635 | 4325 | 4335 | 4335 | 4325 | 3178 |
| 566 | 20231109 | 095000 | 770497410 | 4330 | 4345 | 4345 | 4330 | 6050 |
| 567 | 20231109 | 094900 | 744260665 | 4345 | 4355 | 4355 | 4345 | 2813 |
| 568 | 20231109 | 094800 | 732021455 | 4360 | 4355 | 4360 | 4355 | 190 |
| 569 | 20231109 | 094700 | 731193470 | 4355 | 4365 | 4365 | 4355 | 889 |
| 570 | 20231109 | 094600 | 727319840 | 4365 | 4365 | 4375 | 4355 | 2256 |
| 571 | 20231109 | 094500 | 717469740 | 4360 | 4370 | 4370 | 4360 | 401 |
| 572 | 20231109 | 094400 | 715717380 | 4370 | 4350 | 4370 | 4350 | 841 |
| 573 | 20231109 | 094300 | 712050655 | 4355 | 4360 | 4365 | 4350 | 2856 |
| 574 | 20231109 | 094200 | 699609555 | 4355 | 4355 | 4360 | 4350 | 398 |
| 575 | 20231109 | 094100 | 697878115 | 4360 | 4345 | 4370 | 4345 | 2396 |
| 576 | 20231109 | 094000 | 687451400 | 4345 | 4345 | 4355 | 4330 | 3854 |
| 577 | 20231109 | 093900 | 670725715 | 4355 | 4390 | 4390 | 4335 | 28683 |
| 578 | 20231109 | 093800 | 545704340 | 4385 | 4390 | 4390 | 4385 | 1283 |
| 579 | 20231109 | 093700 | 540076735 | 4385 | 4385 | 4385 | 4385 | 403 |
| 580 | 20231109 | 093600 | 538309580 | 4380 | 4380 | 4390 | 4380 | 2037 |
| 581 | 20231109 | 093500 | 529387220 | 4380 | 4390 | 4390 | 4380 | 1213 |
| 582 | 20231109 | 093400 | 524073465 | 4390 | 4380 | 4390 | 4380 | 3964 |
| 583 | 20231109 | 093300 | 506685830 | 4380 | 4405 | 4425 | 4380 | 12893 |
| 584 | 20231109 | 093200 | 449965275 | 4425 | 4435 | 4445 | 4405 | 16214 |
| 585 | 20231109 | 093100 | 378192300 | 4445 | 4435 | 4450 | 4430 | 12617 |
| 586 | 20231109 | 093000 | 322162145 | 4435 | 4430 | 4445 | 4420 | 8946 |
| 587 | 20231109 | 092900 | 282494335 | 4445 | 4425 | 4450 | 4420 | 12096 |
| 588 | 20231109 | 092800 | 228788520 | 4425 | 4430 | 4440 | 4420 | 7737 |
| 589 | 20231109 | 092700 | 194504155 | 4435 | 4400 | 4435 | 4400 | 6890 |
| 590 | 20231109 | 092600 | 164092895 | 4405 | 4405 | 4405 | 4395 | 6794 |
| 591 | 20231109 | 092500 | 134205660 | 4405 | 4400 | 4405 | 4400 | 637 |
| 592 | 20231109 | 092400 | 131401885 | 4405 | 4400 | 4405 | 4400 | 1000 |
| 593 | 20231109 | 092300 | 127001515 | 4405 | 4405 | 4415 | 4405 | 210 |
| 594 | 20231109 | 092200 | 126076365 | 4410 | 4400 | 4410 | 4400 | 301 |
| 595 | 20231109 | 092100 | 124748965 | 4410 | 4410 | 4410 | 4400 | 302 |
| 596 | 20231109 | 092000 | 123417155 | 4410 | 4410 | 4410 | 4410 | 876 |
| 597 | 20231109 | 091900 | 119553995 | 4410 | 4415 | 4415 | 4410 | 463 |
| 598 | 20231109 | 091800 | 117512060 | 4415 | 4415 | 4415 | 4415 | 29 |
| 599 | 20231109 | 091700 | 117384025 | 4415 | 4395 | 4415 | 4395 | 1380 |
| 600 | 20231109 | 091600 | 111305825 | 4395 | 4400 | 4400 | 4395 | 489 |
| 601 | 20231109 | 091500 | 109156595 | 4395 | 4400 | 4405 | 4395 | 1417 |
| 602 | 20231109 | 091400 | 102921835 | 4400 | 4400 | 4405 | 4400 | 244 |
| 603 | 20231109 | 091300 | 101847470 | 4395 | 4370 | 4395 | 4370 | 2680 |
| 604 | 20231109 | 091200 | 90097025 | 4380 | 4370 | 4380 | 4370 | 277 |
| 605 | 20231109 | 091100 | 88886500 | 4370 | 4365 | 4370 | 4360 | 1452 |
| 606 | 20231109 | 091000 | 82553905 | 4370 | 4370 | 4375 | 4360 | 1443 |
| 607 | 20231109 | 090900 | 76255015 | 4370 | 4375 | 4380 | 4370 | 975 |
| 608 | 20231109 | 090800 | 71988885 | 4375 | 4390 | 4390 | 4375 | 1755 |
| 609 | 20231109 | 090700 | 64288930 | 4390 | 4370 | 4390 | 4370 | 203 |
| 610 | 20231109 | 090600 | 63400020 | 4370 | 4375 | 4375 | 4370 | 467 |
| 611 | 20231109 | 090500 | 61356915 | 4375 | 4375 | 4380 | 4375 | 963 |
| 612 | 20231109 | 090400 | 57143785 | 4375 | 4395 | 4395 | 4375 | 3183 |
| 613 | 20231109 | 090300 | 43190715 | 4400 | 4375 | 4405 | 4375 | 1352 |
| 614 | 20231109 | 090200 | 37247100 | 4385 | 4390 | 4390 | 4375 | 826 |
| 615 | 20231109 | 090100 | 33629930 | 4360 | 4390 | 4390 | 4360 | 1302 |
| 616 | 20231109 | 090000 | 27952190 | 4395 | 4345 | 4395 | 4335 | 6381 |