31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 12810 |
| 3 | 20231109 | 192200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20231109 | 192100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20231109 | 192000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20231109 | 191900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20231109 | 191800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20231109 | 191700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20231109 | 191600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20231109 | 191500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20231109 | 191400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20231109 | 191300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20231109 | 191200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20231109 | 191100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20231109 | 191000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20231109 | 190900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20231109 | 190800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20231109 | 190700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20231109 | 190600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20231109 | 190500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20231109 | 190400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20231109 | 190300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20231109 | 190200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20231109 | 190100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20231109 | 190000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20231109 | 185900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20231109 | 185800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20231109 | 185700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20231109 | 185600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20231109 | 185500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20231109 | 185400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20231109 | 185300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 12810 |
| 33 | 20231109 | 185200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20231109 | 185100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20231109 | 185000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20231109 | 184900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20231109 | 184800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20231109 | 184700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20231109 | 184600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20231109 | 184500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20231109 | 184400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20231109 | 184300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20231109 | 184200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20231109 | 184100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20231109 | 184000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20231109 | 183900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20231109 | 183800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20231109 | 183700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20231109 | 183600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20231109 | 183500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20231109 | 183400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20231109 | 183300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20231109 | 183200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20231109 | 183100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20231109 | 183000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20231109 | 182900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20231109 | 182800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20231109 | 182700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20231109 | 182600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20231109 | 182500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20231109 | 182400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20231109 | 182300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 12810 |
| 63 | 20231109 | 182200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20231109 | 182100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20231109 | 182000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20231109 | 181900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20231109 | 181800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20231109 | 181700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20231109 | 181600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20231109 | 181500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20231109 | 181400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20231109 | 181300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20231109 | 181200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20231109 | 181100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20231109 | 181000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20231109 | 180900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20231109 | 180800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20231109 | 180700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20231109 | 180600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20231109 | 180500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20231109 | 180400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20231109 | 180300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20231109 | 180200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20231109 | 180100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20231109 | 180000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20231109 | 175900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20231109 | 175800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20231109 | 175700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20231109 | 175600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20231109 | 175500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20231109 | 175400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20231109 | 175300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 12810 |
| 93 | 20231109 | 175200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20231109 | 175100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20231109 | 175000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20231109 | 174900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20231109 | 174800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20231109 | 174700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20231109 | 174600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20231109 | 174500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20231109 | 174400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20231109 | 174300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20231109 | 174200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20231109 | 174100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20231109 | 174000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20231109 | 173900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20231109 | 173800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20231109 | 173700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20231109 | 173600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20231109 | 173500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20231109 | 173400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20231109 | 173300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20231109 | 173200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20231109 | 173100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20231109 | 173000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20231109 | 172900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20231109 | 172800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20231109 | 172700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20231109 | 172600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20231109 | 172500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20231109 | 172400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20231109 | 172300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 12810 |
| 123 | 20231109 | 172200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20231109 | 172100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20231109 | 172000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20231109 | 171900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20231109 | 171800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20231109 | 171700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20231109 | 171600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20231109 | 171500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20231109 | 171400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20231109 | 171300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20231109 | 171200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20231109 | 171100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20231109 | 171000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20231109 | 170900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20231109 | 170800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20231109 | 170700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20231109 | 170600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20231109 | 170500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20231109 | 170400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20231109 | 170300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20231109 | 170200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20231109 | 170100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20231109 | 170000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20231109 | 165900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20231109 | 165800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20231109 | 165700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20231109 | 165600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20231109 | 165500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20231109 | 165400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20231109 | 165300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 12810 |
| 153 | 20231109 | 165200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20231109 | 165100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20231109 | 165000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20231109 | 164900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20231109 | 164800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20231109 | 164700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20231109 | 164600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20231109 | 164500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20231109 | 164400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20231109 | 164300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20231109 | 164200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20231109 | 164100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20231109 | 164000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20231109 | 163900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20231109 | 163800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20231109 | 163700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20231109 | 163600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20231109 | 163500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20231109 | 163400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20231109 | 163300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20231109 | 163200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20231109 | 163100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20231109 | 163000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20231109 | 162900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20231109 | 162800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20231109 | 162700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20231109 | 162600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20231109 | 162500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20231109 | 162400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20231109 | 162300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 12810 |
| 183 | 20231109 | 162200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20231109 | 162100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20231109 | 162000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20231109 | 161900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20231109 | 161800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20231109 | 161700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20231109 | 161600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20231109 | 161500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20231109 | 161400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20231109 | 161300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20231109 | 161200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20231109 | 161100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20231109 | 161000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20231109 | 160900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20231109 | 160800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20231109 | 160700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20231109 | 160600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20231109 | 160500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 201 | 20231109 | 160400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 202 | 20231109 | 160300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 203 | 20231109 | 160200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 204 | 20231109 | 160100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 205 | 20231109 | 160000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 206 | 20231109 | 155900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 207 | 20231109 | 155800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 208 | 20231109 | 155700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 209 | 20231109 | 155600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 210 | 20231109 | 155500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 211 | 20231109 | 155400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 212 | 20231109 | 155300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 12810 |
| 213 | 20231109 | 155200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 214 | 20231109 | 155100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 215 | 20231109 | 155000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 216 | 20231109 | 154900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 217 | 20231109 | 154800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 218 | 20231109 | 154700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 219 | 20231109 | 154600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 220 | 20231109 | 154500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 221 | 20231109 | 154400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 222 | 20231109 | 154300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 223 | 20231109 | 154200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 224 | 20231109 | 154100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 225 | 20231109 | 154000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 226 | 20231109 | 153900 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 227 | 20231109 | 153800 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 228 | 20231109 | 153700 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 229 | 20231109 | 153600 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 230 | 20231109 | 153500 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 231 | 20231109 | 153400 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 232 | 20231109 | 153300 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 233 | 20231109 | 153200 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 234 | 20231109 | 153100 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 235 | 20231109 | 153000 | 1947750330 | 3925 | 3925 | 3925 | 3925 | 12810 |
| 236 | 20231109 | 152900 | 1897471080 | 3925 | 3925 | 3925 | 3925 | 0 |
| 237 | 20231109 | 152800 | 1897471080 | 3925 | 3925 | 3925 | 3925 | 0 |
| 238 | 20231109 | 152700 | 1897471080 | 3925 | 3925 | 3925 | 3925 | 0 |
| 239 | 20231109 | 152600 | 1897471080 | 3925 | 3925 | 3925 | 3925 | 0 |
| 240 | 20231109 | 152500 | 1897471080 | 3925 | 3925 | 3925 | 3925 | 0 |
| 241 | 20231109 | 152400 | 1897471080 | 3925 | 3925 | 3925 | 3925 | 0 |
| 242 | 20231109 | 152300 | 1897471080 | 3925 | 3925 | 3925 | 3925 | 0 |
| 243 | 20231109 | 152200 | 1897471080 | 3925 | 3925 | 3925 | 3925 | 0 |
| 244 | 20231109 | 152100 | 1897471080 | 3925 | 3925 | 3925 | 3925 | 0 |
| 245 | 20231109 | 152000 | 1897471080 | 3925 | 3925 | 3925 | 3925 | 0 |
| 246 | 20231109 | 151900 | 1897471080 | 3925 | 3930 | 3930 | 3925 | 3703 |
| 247 | 20231109 | 151800 | 1882934770 | 3930 | 3930 | 3930 | 3930 | 2758 |
| 248 | 20231109 | 151700 | 1872095830 | 3940 | 3935 | 3940 | 3930 | 5569 |
| 249 | 20231109 | 151600 | 1850205300 | 3935 | 3940 | 3945 | 3935 | 4897 |
| 250 | 20231109 | 151500 | 1830927955 | 3940 | 3940 | 3940 | 3935 | 67 |
| 251 | 20231109 | 151400 | 1830664105 | 3940 | 3940 | 3940 | 3935 | 583 |
| 252 | 20231109 | 151300 | 1828369840 | 3940 | 3940 | 3940 | 3940 | 2129 |
| 253 | 20231109 | 151200 | 1819981580 | 3940 | 3940 | 3945 | 3940 | 406 |
| 254 | 20231109 | 151100 | 1818380165 | 3940 | 3940 | 3940 | 3940 | 1500 |
| 255 | 20231109 | 151000 | 1812470165 | 3940 | 3945 | 3945 | 3940 | 212 |
| 256 | 20231109 | 150900 | 1811633830 | 3945 | 3950 | 3950 | 3945 | 1048 |
| 257 | 20231109 | 150800 | 1807498765 | 3950 | 3950 | 3950 | 3950 | 376 |
| 258 | 20231109 | 150700 | 1806013565 | 3945 | 3950 | 3950 | 3945 | 321 |
| 259 | 20231109 | 150600 | 1804745830 | 3950 | 3950 | 3950 | 3950 | 164 |
| 260 | 20231109 | 150500 | 1804098030 | 3950 | 3955 | 3955 | 3950 | 2 |
| 261 | 20231109 | 150400 | 1804090125 | 3950 | 3950 | 3950 | 3950 | 180 |
| 262 | 20231109 | 150300 | 1803379125 | 3945 | 3950 | 3950 | 3945 | 2 |
| 263 | 20231109 | 150200 | 1803371230 | 3950 | 3950 | 3950 | 3950 | 111 |
| 264 | 20231109 | 150100 | 1802932780 | 3950 | 3950 | 3950 | 3950 | 3 |
| 265 | 20231109 | 150000 | 1802920930 | 3945 | 3945 | 3945 | 3945 | 20 |
| 266 | 20231109 | 145900 | 1802842030 | 3945 | 3950 | 3950 | 3945 | 530 |
| 267 | 20231109 | 145800 | 1800751030 | 3950 | 3945 | 3950 | 3945 | 935 |
| 268 | 20231109 | 145700 | 1797062410 | 3945 | 3945 | 3945 | 3940 | 278 |
| 269 | 20231109 | 145600 | 1795965705 | 3945 | 3940 | 3945 | 3940 | 300 |
| 270 | 20231109 | 145500 | 1794783455 | 3940 | 3940 | 3940 | 3940 | 200 |
| 271 | 20231109 | 145400 | 1793995455 | 3940 | 3940 | 3940 | 3940 | 217 |
| 272 | 20231109 | 145300 | 1793140475 | 3940 | 3945 | 3945 | 3940 | 8 |
| 273 | 20231109 | 145200 | 1793108920 | 3940 | 3940 | 3940 | 3940 | 700 |
| 274 | 20231109 | 145100 | 1790350920 | 3940 | 3945 | 3945 | 3940 | 322 |
| 275 | 20231109 | 145000 | 1789080635 | 3945 | 3950 | 3950 | 3945 | 181 |
| 276 | 20231109 | 144900 | 1788366585 | 3950 | 3950 | 3950 | 3945 | 821 |
| 277 | 20231109 | 144800 | 1785127045 | 3950 | 3950 | 3950 | 3950 | 584 |
| 278 | 20231109 | 144700 | 1782820245 | 3950 | 3955 | 3955 | 3950 | 291 |
| 279 | 20231109 | 144600 | 1781669945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 280 | 20231109 | 144500 | 1781669945 | 3955 | 3955 | 3955 | 3955 | 20 |
| 281 | 20231109 | 144400 | 1781590845 | 3945 | 3945 | 3945 | 3945 | 0 |
| 282 | 20231109 | 144300 | 1781590845 | 3945 | 3945 | 3945 | 3945 | 10 |
| 283 | 20231109 | 144200 | 1781551395 | 3940 | 3940 | 3940 | 3940 | 0 |
| 284 | 20231109 | 144100 | 1781551395 | 3940 | 3940 | 3940 | 3940 | 0 |
| 285 | 20231109 | 144000 | 1781551395 | 3940 | 3940 | 3940 | 3940 | 0 |
| 286 | 20231109 | 143900 | 1781551395 | 3940 | 3945 | 3945 | 3940 | 1000 |
| 287 | 20231109 | 143800 | 1777609975 | 3945 | 3960 | 3960 | 3945 | 2 |
| 288 | 20231109 | 143700 | 1777602070 | 3945 | 3940 | 3945 | 3940 | 754 |
| 289 | 20231109 | 143600 | 1774630060 | 3940 | 3945 | 3945 | 3940 | 1586 |
| 290 | 20231109 | 143500 | 1768379795 | 3945 | 3950 | 3950 | 3945 | 597 |
| 291 | 20231109 | 143400 | 1766023480 | 3950 | 3950 | 3950 | 3950 | 5 |
| 292 | 20231109 | 143300 | 1766003730 | 3950 | 3950 | 3950 | 3950 | 10 |
| 293 | 20231109 | 143200 | 1765964230 | 3945 | 3955 | 3955 | 3945 | 32 |
| 294 | 20231109 | 143100 | 1765837785 | 3955 | 3960 | 3960 | 3955 | 20 |
| 295 | 20231109 | 143000 | 1765758635 | 3965 | 3965 | 3965 | 3965 | 0 |
| 296 | 20231109 | 142900 | 1765758635 | 3965 | 3965 | 3965 | 3965 | 30 |
| 297 | 20231109 | 142800 | 1765639685 | 3965 | 3965 | 3965 | 3965 | 1 |
| 298 | 20231109 | 142700 | 1765635720 | 3940 | 3940 | 3940 | 3940 | 100 |
| 299 | 20231109 | 142600 | 1765241720 | 3940 | 3940 | 3940 | 3940 | 202 |
| 300 | 20231109 | 142500 | 1764445840 | 3940 | 3940 | 3940 | 3940 | 3000 |
| 301 | 20231109 | 142400 | 1752625840 | 3940 | 3940 | 3940 | 3940 | 347 |
| 302 | 20231109 | 142300 | 1751258660 | 3940 | 3945 | 3965 | 3940 | 1002 |
| 303 | 20231109 | 142200 | 1747305755 | 3965 | 3965 | 3965 | 3965 | 20 |
| 304 | 20231109 | 142100 | 1747226455 | 3965 | 3965 | 3965 | 3965 | 0 |
| 305 | 20231109 | 142000 | 1747226455 | 3965 | 3945 | 3965 | 3945 | 1039 |
| 306 | 20231109 | 141900 | 1743127580 | 3945 | 3965 | 3965 | 3945 | 306 |
| 307 | 20231109 | 141800 | 1741920370 | 3945 | 3960 | 3960 | 3940 | 1328 |
| 308 | 20231109 | 141700 | 1736677245 | 3970 | 3955 | 3970 | 3955 | 71 |
| 309 | 20231109 | 141600 | 1736396425 | 3950 | 3950 | 3950 | 3950 | 0 |
| 310 | 20231109 | 141500 | 1736396425 | 3950 | 3955 | 3955 | 3950 | 1200 |
| 311 | 20231109 | 141400 | 1731656315 | 3970 | 3970 | 3970 | 3970 | 0 |
| 312 | 20231109 | 141300 | 1731656315 | 3970 | 3970 | 3970 | 3970 | 506 |
| 313 | 20231109 | 141200 | 1729647495 | 3980 | 3980 | 3980 | 3980 | 900 |
| 314 | 20231109 | 141100 | 1726065495 | 3970 | 3955 | 3970 | 3955 | 2038 |
| 315 | 20231109 | 141000 | 1717974690 | 3950 | 3950 | 3950 | 3950 | 1389 |
| 316 | 20231109 | 140900 | 1712488140 | 3950 | 3940 | 3950 | 3940 | 2182 |
| 317 | 20231109 | 140800 | 1703891050 | 3940 | 3940 | 3940 | 3940 | 0 |
| 318 | 20231109 | 140700 | 1703891050 | 3940 | 3940 | 3940 | 3940 | 166 |
| 319 | 20231109 | 140600 | 1703237010 | 3930 | 3930 | 3930 | 3930 | 0 |
| 320 | 20231109 | 140500 | 1703237010 | 3930 | 3930 | 3940 | 3930 | 467 |
| 321 | 20231109 | 140400 | 1701400700 | 3930 | 3935 | 3935 | 3930 | 646 |
| 322 | 20231109 | 140300 | 1698859960 | 3935 | 3935 | 3935 | 3935 | 1 |
| 323 | 20231109 | 140200 | 1698856025 | 3930 | 3935 | 3935 | 3930 | 231 |
| 324 | 20231109 | 140100 | 1697947670 | 3935 | 3935 | 3935 | 3935 | 3 |
| 325 | 20231109 | 140000 | 1697935865 | 3935 | 3940 | 3940 | 3930 | 3123 |
| 326 | 20231109 | 135900 | 1685647620 | 3940 | 3940 | 3940 | 3940 | 2 |
| 327 | 20231109 | 135800 | 1685639740 | 3935 | 3930 | 3935 | 3930 | 2858 |
| 328 | 20231109 | 135700 | 1674399120 | 3930 | 3935 | 3935 | 3930 | 2735 |
| 329 | 20231109 | 135600 | 1663637200 | 3940 | 3950 | 3950 | 3940 | 4670 |
| 330 | 20231109 | 135500 | 1645228785 | 3945 | 3950 | 3950 | 3945 | 511 |
| 331 | 20231109 | 135400 | 1643211335 | 3960 | 3950 | 3960 | 3950 | 311 |
| 332 | 20231109 | 135300 | 1641982875 | 3950 | 3950 | 3950 | 3950 | 527 |
| 333 | 20231109 | 135200 | 1639901225 | 3950 | 3950 | 3950 | 3950 | 500 |
| 334 | 20231109 | 135100 | 1637926225 | 3950 | 3945 | 3950 | 3945 | 341 |
| 335 | 20231109 | 135000 | 1636579725 | 3945 | 3950 | 3950 | 3945 | 209 |
| 336 | 20231109 | 134900 | 1635754725 | 3950 | 3950 | 3950 | 3950 | 150 |
| 337 | 20231109 | 134800 | 1635162225 | 3950 | 3950 | 3950 | 3950 | 0 |
| 338 | 20231109 | 134700 | 1635162225 | 3950 | 3955 | 3955 | 3950 | 1103 |
| 339 | 20231109 | 134600 | 1630804875 | 3960 | 3970 | 3970 | 3960 | 35 |
| 340 | 20231109 | 134500 | 1630666075 | 3940 | 3970 | 3970 | 3940 | 2936 |
| 341 | 20231109 | 134400 | 1619075560 | 3970 | 3960 | 3970 | 3960 | 1201 |
| 342 | 20231109 | 134300 | 1614311660 | 3945 | 3945 | 3945 | 3945 | 5 |
| 343 | 20231109 | 134200 | 1614291935 | 3950 | 3950 | 3950 | 3950 | 2 |
| 344 | 20231109 | 134100 | 1614284035 | 3950 | 3950 | 3950 | 3950 | 26 |
| 345 | 20231109 | 134000 | 1614181335 | 3960 | 3950 | 3960 | 3950 | 25 |
| 346 | 20231109 | 133900 | 1614082475 | 3950 | 3940 | 3950 | 3940 | 454 |
| 347 | 20231109 | 133800 | 1612293695 | 3940 | 3940 | 3940 | 3935 | 550 |
| 348 | 20231109 | 133700 | 1610126700 | 3935 | 3940 | 3940 | 3935 | 2 |
| 349 | 20231109 | 133600 | 1610118825 | 3935 | 3940 | 3940 | 3935 | 753 |
| 350 | 20231109 | 133500 | 1607154725 | 3940 | 3935 | 3940 | 3930 | 1765 |
| 351 | 20231109 | 133400 | 1600214425 | 3935 | 3950 | 3960 | 3935 | 6966 |
| 352 | 20231109 | 133300 | 1572766200 | 3960 | 3950 | 3960 | 3950 | 4050 |
| 353 | 20231109 | 133200 | 1556768590 | 3960 | 3955 | 3960 | 3950 | 2617 |
| 354 | 20231109 | 133100 | 1546429110 | 3960 | 3955 | 3970 | 3955 | 3580 |
| 355 | 20231109 | 133000 | 1532269190 | 3960 | 3965 | 3970 | 3960 | 9787 |
| 356 | 20231109 | 132900 | 1493512180 | 3965 | 3965 | 3965 | 3960 | 7312 |
| 357 | 20231109 | 132800 | 1464521600 | 3965 | 3965 | 3965 | 3965 | 786 |
| 358 | 20231109 | 132700 | 1461405110 | 3965 | 3970 | 3970 | 3965 | 445 |
| 359 | 20231109 | 132600 | 1459639470 | 3965 | 3970 | 3970 | 3965 | 2 |
| 360 | 20231109 | 132500 | 1459631535 | 3970 | 3970 | 3970 | 3970 | 607 |
| 361 | 20231109 | 132400 | 1457221745 | 3970 | 3970 | 3970 | 3970 | 104 |
| 362 | 20231109 | 132300 | 1456808865 | 3970 | 3975 | 3975 | 3970 | 22 |
| 363 | 20231109 | 132200 | 1456721420 | 3975 | 3970 | 3975 | 3970 | 142 |
| 364 | 20231109 | 132100 | 1456157520 | 3970 | 3980 | 3980 | 3970 | 102 |
| 365 | 20231109 | 132000 | 1455751570 | 3970 | 3970 | 3970 | 3970 | 500 |
| 366 | 20231109 | 131900 | 1453766570 | 3970 | 3970 | 3970 | 3970 | 574 |
| 367 | 20231109 | 131800 | 1451487790 | 3970 | 3975 | 3975 | 3970 | 1019 |
| 368 | 20231109 | 131700 | 1447439265 | 3980 | 3980 | 3980 | 3980 | 1000 |
| 369 | 20231109 | 131600 | 1443459265 | 3975 | 3975 | 3975 | 3970 | 580 |
| 370 | 20231109 | 131500 | 1441153770 | 3975 | 3975 | 3975 | 3975 | 576 |
| 371 | 20231109 | 131400 | 1438864170 | 3980 | 3980 | 3980 | 3980 | 94 |
| 372 | 20231109 | 131300 | 1438490050 | 3985 | 3985 | 3985 | 3985 | 0 |
| 373 | 20231109 | 131200 | 1438490050 | 3985 | 3985 | 3985 | 3985 | 0 |
| 374 | 20231109 | 131100 | 1438490050 | 3985 | 3985 | 3985 | 3985 | 0 |
| 375 | 20231109 | 131000 | 1438490050 | 3985 | 3985 | 3985 | 3985 | 84 |
| 376 | 20231109 | 130900 | 1438155310 | 3985 | 3985 | 3985 | 3985 | 53 |
| 377 | 20231109 | 130800 | 1437944105 | 3975 | 3985 | 3985 | 3975 | 2 |
| 378 | 20231109 | 130700 | 1437936145 | 3985 | 3985 | 3985 | 3985 | 1 |
| 379 | 20231109 | 130600 | 1437932160 | 3970 | 3985 | 3985 | 3970 | 3 |
| 380 | 20231109 | 130500 | 1437920220 | 3985 | 3985 | 3985 | 3985 | 1 |
| 381 | 20231109 | 130400 | 1437916235 | 3970 | 3970 | 3970 | 3970 | 0 |
| 382 | 20231109 | 130300 | 1437916235 | 3970 | 3970 | 3970 | 3970 | 0 |
| 383 | 20231109 | 130200 | 1437916235 | 3970 | 3970 | 3970 | 3970 | 100 |
| 384 | 20231109 | 130100 | 1437519235 | 3970 | 3970 | 3970 | 3970 | 305 |
| 385 | 20231109 | 130000 | 1436308385 | 3970 | 3970 | 3970 | 3970 | 803 |
| 386 | 20231109 | 125900 | 1433120475 | 3970 | 3975 | 3990 | 3970 | 301 |
| 387 | 20231109 | 125800 | 1431923990 | 3975 | 3980 | 3990 | 3970 | 155 |
| 388 | 20231109 | 125700 | 1431306585 | 3980 | 3980 | 3980 | 3980 | 300 |
| 389 | 20231109 | 125600 | 1430112585 | 3970 | 3975 | 3975 | 3970 | 250 |
| 390 | 20231109 | 125500 | 1429120080 | 3975 | 3970 | 3975 | 3970 | 1036 |
| 391 | 20231109 | 125400 | 1425002160 | 3970 | 3970 | 3970 | 3970 | 1164 |
| 392 | 20231109 | 125300 | 1420381080 | 3970 | 3970 | 3970 | 3970 | 1706 |
| 393 | 20231109 | 125200 | 1413608260 | 3970 | 3970 | 3970 | 3970 | 82 |
| 394 | 20231109 | 125100 | 1413282720 | 3965 | 3970 | 3970 | 3965 | 500 |
| 395 | 20231109 | 125000 | 1411297725 | 3970 | 3965 | 3970 | 3965 | 5171 |
| 396 | 20231109 | 124900 | 1390794060 | 3970 | 3970 | 3970 | 3970 | 95 |
| 397 | 20231109 | 124800 | 1390416910 | 3970 | 3970 | 3970 | 3970 | 74 |
| 398 | 20231109 | 124700 | 1390123130 | 3970 | 3970 | 3970 | 3965 | 422 |
| 399 | 20231109 | 124600 | 1388449790 | 3970 | 3970 | 3970 | 3970 | 125 |
| 400 | 20231109 | 124500 | 1387953540 | 3970 | 3965 | 3970 | 3965 | 38 |
| 401 | 20231109 | 124400 | 1387802865 | 3965 | 3965 | 3965 | 3965 | 5 |
| 402 | 20231109 | 124300 | 1387783040 | 3970 | 3975 | 3975 | 3970 | 100 |
| 403 | 20231109 | 124200 | 1387385790 | 3970 | 3970 | 3970 | 3965 | 664 |
| 404 | 20231109 | 124100 | 1384751030 | 3970 | 3970 | 3970 | 3970 | 502 |
| 405 | 20231109 | 124000 | 1382758090 | 3975 | 3970 | 3975 | 3965 | 468 |
| 406 | 20231109 | 123900 | 1380900335 | 3965 | 3970 | 3970 | 3965 | 1157 |
| 407 | 20231109 | 123800 | 1376307225 | 3965 | 3970 | 3970 | 3965 | 2209 |
| 408 | 20231109 | 123700 | 1367538715 | 3975 | 3975 | 3975 | 3975 | 0 |
| 409 | 20231109 | 123600 | 1367538715 | 3975 | 3975 | 3975 | 3975 | 0 |
| 410 | 20231109 | 123500 | 1367538715 | 3975 | 3975 | 3975 | 3975 | 123 |
| 411 | 20231109 | 123400 | 1367049790 | 3975 | 3975 | 3975 | 3975 | 0 |
| 412 | 20231109 | 123300 | 1367049790 | 3975 | 3975 | 3975 | 3975 | 101 |
| 413 | 20231109 | 123200 | 1366648315 | 3975 | 3975 | 3975 | 3975 | 592 |
| 414 | 20231109 | 123100 | 1364295115 | 3980 | 3980 | 3980 | 3980 | 2 |
| 415 | 20231109 | 123000 | 1364287155 | 3980 | 3975 | 3980 | 3975 | 53 |
| 416 | 20231109 | 122900 | 1364076475 | 3975 | 3975 | 3975 | 3975 | 500 |
| 417 | 20231109 | 122800 | 1362088975 | 3975 | 3980 | 3980 | 3975 | 1061 |
| 418 | 20231109 | 122700 | 1357871475 | 3980 | 3980 | 3980 | 3975 | 72 |
| 419 | 20231109 | 122600 | 1357585240 | 3975 | 3975 | 3975 | 3975 | 104 |
| 420 | 20231109 | 122500 | 1357171840 | 3975 | 3980 | 3980 | 3975 | 401 |
| 421 | 20231109 | 122400 | 1355575865 | 3975 | 3975 | 3975 | 3975 | 661 |
| 422 | 20231109 | 122300 | 1352948390 | 3975 | 3975 | 3975 | 3975 | 1400 |
| 423 | 20231109 | 122200 | 1347383390 | 3980 | 3980 | 3980 | 3980 | 111 |
| 424 | 20231109 | 122100 | 1346941610 | 3980 | 3980 | 3980 | 3980 | 90 |
| 425 | 20231109 | 122000 | 1346583410 | 3980 | 3980 | 3980 | 3980 | 0 |
| 426 | 20231109 | 121900 | 1346583410 | 3980 | 3980 | 3980 | 3980 | 56 |
| 427 | 20231109 | 121800 | 1346360530 | 3980 | 3985 | 3985 | 3975 | 3348 |
| 428 | 20231109 | 121700 | 1333038945 | 3990 | 3990 | 3990 | 3990 | 32 |
| 429 | 20231109 | 121600 | 1332911265 | 3980 | 3985 | 3985 | 3980 | 50 |
| 430 | 20231109 | 121500 | 1332712225 | 3980 | 3995 | 3995 | 3980 | 2310 |
| 431 | 20231109 | 121400 | 1323512990 | 3995 | 3985 | 3995 | 3980 | 1331 |
| 432 | 20231109 | 121300 | 1318210305 | 3985 | 3985 | 3985 | 3985 | 1131 |
| 433 | 20231109 | 121200 | 1313703270 | 3985 | 3990 | 3990 | 3985 | 563 |
| 434 | 20231109 | 121100 | 1311459230 | 3990 | 3990 | 3990 | 3985 | 252 |
| 435 | 20231109 | 121000 | 1310453800 | 3990 | 3985 | 3990 | 3985 | 94 |
| 436 | 20231109 | 120900 | 1310079110 | 3985 | 3985 | 3985 | 3985 | 0 |
| 437 | 20231109 | 120800 | 1310079110 | 3985 | 3985 | 3985 | 3985 | 1400 |
| 438 | 20231109 | 120700 | 1304500110 | 3990 | 3990 | 3990 | 3985 | 8316 |
| 439 | 20231109 | 120600 | 1271351885 | 4000 | 3985 | 4000 | 3985 | 663 |
| 440 | 20231109 | 120500 | 1268709745 | 3990 | 3990 | 3990 | 3990 | 3156 |
| 441 | 20231109 | 120400 | 1256117305 | 3990 | 3990 | 3990 | 3990 | 110 |
| 442 | 20231109 | 120300 | 1255678405 | 3990 | 4000 | 4000 | 3990 | 176 |
| 443 | 20231109 | 120200 | 1254976030 | 3995 | 3995 | 3995 | 3995 | 48 |
| 444 | 20231109 | 120100 | 1254784270 | 4000 | 4000 | 4000 | 4000 | 1 |
| 445 | 20231109 | 120000 | 1254780270 | 4000 | 4000 | 4000 | 4000 | 10 |
| 446 | 20231109 | 115900 | 1254740270 | 4000 | 4000 | 4000 | 4000 | 2 |
| 447 | 20231109 | 115800 | 1254732270 | 4005 | 3990 | 4005 | 3990 | 149 |
| 448 | 20231109 | 115700 | 1254137745 | 3990 | 3990 | 4005 | 3990 | 9 |
| 449 | 20231109 | 115600 | 1254101810 | 3990 | 4000 | 4000 | 3990 | 3532 |
| 450 | 20231109 | 115500 | 1240008805 | 4005 | 3995 | 4005 | 3995 | 6 |
| 451 | 20231109 | 115400 | 1239984805 | 4000 | 4000 | 4000 | 4000 | 96 |
| 452 | 20231109 | 115300 | 1239600805 | 4010 | 4010 | 4010 | 4010 | 9 |
| 453 | 20231109 | 115200 | 1239564715 | 4000 | 4000 | 4000 | 4000 | 500 |
| 454 | 20231109 | 115100 | 1237564715 | 4000 | 4000 | 4000 | 4000 | 920 |
| 455 | 20231109 | 115000 | 1233884715 | 4000 | 3995 | 4000 | 3995 | 2 |
| 456 | 20231109 | 114900 | 1233876720 | 3990 | 3990 | 3990 | 3990 | 30 |
| 457 | 20231109 | 114800 | 1233757020 | 4000 | 4000 | 4000 | 4000 | 6 |
| 458 | 20231109 | 114700 | 1233733020 | 3990 | 3995 | 3995 | 3990 | 1963 |
| 459 | 20231109 | 114600 | 1225894995 | 3995 | 3995 | 3995 | 3995 | 29 |
| 460 | 20231109 | 114500 | 1225779140 | 4000 | 4000 | 4000 | 4000 | 104 |
| 461 | 20231109 | 114400 | 1225363140 | 4000 | 4000 | 4000 | 4000 | 73 |
| 462 | 20231109 | 114300 | 1225071140 | 3995 | 3995 | 3995 | 3995 | 300 |
| 463 | 20231109 | 114200 | 1223872640 | 3995 | 3990 | 4000 | 3990 | 332 |
| 464 | 20231109 | 114100 | 1222546300 | 3990 | 3990 | 3990 | 3990 | 3492 |
| 465 | 20231109 | 114000 | 1208613220 | 3990 | 3995 | 3995 | 3990 | 673 |
| 466 | 20231109 | 113900 | 1205927100 | 4000 | 4000 | 4000 | 4000 | 0 |
| 467 | 20231109 | 113800 | 1205927100 | 4000 | 4010 | 4010 | 3990 | 3367 |
| 468 | 20231109 | 113700 | 1192492740 | 4010 | 4010 | 4010 | 4010 | 1 |
| 469 | 20231109 | 113600 | 1192488730 | 4000 | 4000 | 4000 | 3990 | 5483 |
| 470 | 20231109 | 113500 | 1170577685 | 4000 | 4000 | 4000 | 4000 | 0 |
| 471 | 20231109 | 113400 | 1170577685 | 4000 | 4000 | 4000 | 4000 | 19 |
| 472 | 20231109 | 113300 | 1170501685 | 4015 | 4015 | 4015 | 4015 | 32 |
| 473 | 20231109 | 113200 | 1170373205 | 4000 | 4000 | 4000 | 4000 | 0 |
| 474 | 20231109 | 113100 | 1170373205 | 4000 | 3995 | 4000 | 3995 | 310 |
| 475 | 20231109 | 113000 | 1169134750 | 3995 | 3995 | 3995 | 3995 | 25 |
| 476 | 20231109 | 112900 | 1169034875 | 3995 | 3995 | 3995 | 3995 | 5 |
| 477 | 20231109 | 112800 | 1169014900 | 3990 | 4010 | 4010 | 3990 | 4206 |
| 478 | 20231109 | 112700 | 1152214125 | 4010 | 3995 | 4010 | 3995 | 4 |
| 479 | 20231109 | 112600 | 1152198125 | 4000 | 4000 | 4000 | 4000 | 1000 |
| 480 | 20231109 | 112500 | 1148198125 | 4015 | 4015 | 4015 | 4015 | 0 |
| 481 | 20231109 | 112400 | 1148198125 | 4015 | 4015 | 4015 | 4015 | 1 |
| 482 | 20231109 | 112300 | 1148194110 | 3995 | 4015 | 4015 | 3995 | 7568 |
| 483 | 20231109 | 112200 | 1117919380 | 4015 | 4015 | 4015 | 4015 | 0 |
| 484 | 20231109 | 112100 | 1117919380 | 4015 | 4015 | 4015 | 4015 | 738 |
| 485 | 20231109 | 112000 | 1114956310 | 4015 | 4020 | 4020 | 4015 | 11 |
| 486 | 20231109 | 111900 | 1114912140 | 4005 | 4005 | 4005 | 4005 | 110 |
| 487 | 20231109 | 111800 | 1114471590 | 4005 | 4005 | 4005 | 4005 | 3 |
| 488 | 20231109 | 111700 | 1114459575 | 4000 | 4000 | 4000 | 4000 | 5 |
| 489 | 20231109 | 111600 | 1114439575 | 4000 | 4010 | 4010 | 4000 | 600 |
| 490 | 20231109 | 111500 | 1112035685 | 4010 | 4010 | 4010 | 4010 | 2 |
| 491 | 20231109 | 111400 | 1112027665 | 4020 | 4020 | 4020 | 4020 | 40 |
| 492 | 20231109 | 111300 | 1111866865 | 4020 | 4020 | 4020 | 4020 | 0 |
| 493 | 20231109 | 111200 | 1111866865 | 4020 | 4020 | 4020 | 4020 | 5 |
| 494 | 20231109 | 111100 | 1111846765 | 4020 | 4020 | 4020 | 4020 | 20 |
| 495 | 20231109 | 111000 | 1111766365 | 4020 | 4010 | 4020 | 4010 | 211 |
| 496 | 20231109 | 110900 | 1110918245 | 4000 | 4005 | 4005 | 4000 | 1233 |
| 497 | 20231109 | 110800 | 1105981220 | 4005 | 4005 | 4005 | 4005 | 112 |
| 498 | 20231109 | 110700 | 1105532660 | 4010 | 4010 | 4010 | 4005 | 45 |
| 499 | 20231109 | 110600 | 1105352225 | 4010 | 4010 | 4010 | 4010 | 0 |
| 500 | 20231109 | 110500 | 1105352225 | 4010 | 4010 | 4010 | 4010 | 6 |
| 501 | 20231109 | 110400 | 1105328165 | 4025 | 4025 | 4025 | 4025 | 0 |
| 502 | 20231109 | 110300 | 1105328165 | 4025 | 4025 | 4025 | 4025 | 0 |
| 503 | 20231109 | 110200 | 1105328165 | 4025 | 4010 | 4025 | 4010 | 1534 |
| 504 | 20231109 | 110100 | 1099176810 | 4010 | 4010 | 4010 | 4010 | 41 |
| 505 | 20231109 | 110000 | 1099012400 | 4010 | 3995 | 4010 | 3995 | 556 |
| 506 | 20231109 | 105900 | 1096790875 | 3995 | 3995 | 4000 | 3995 | 441 |
| 507 | 20231109 | 105800 | 1095029055 | 3995 | 3995 | 3995 | 3995 | 0 |
| 508 | 20231109 | 105700 | 1095029055 | 3995 | 3995 | 3995 | 3995 | 770 |
| 509 | 20231109 | 105600 | 1091952905 | 3995 | 4005 | 4005 | 3995 | 2000 |
| 510 | 20231109 | 105500 | 1083957265 | 4005 | 4010 | 4010 | 4005 | 286 |
| 511 | 20231109 | 105400 | 1082810495 | 4010 | 4010 | 4010 | 4010 | 1 |
| 512 | 20231109 | 105300 | 1082806485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 513 | 20231109 | 105200 | 1082806485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 514 | 20231109 | 105100 | 1082806485 | 4010 | 4020 | 4020 | 4010 | 1714 |
| 515 | 20231109 | 105000 | 1075933325 | 4020 | 4020 | 4020 | 4020 | 1 |
| 516 | 20231109 | 104900 | 1075929305 | 4020 | 4015 | 4020 | 4010 | 1447 |
| 517 | 20231109 | 104800 | 1070119855 | 4000 | 4015 | 4015 | 4000 | 2060 |
| 518 | 20231109 | 104700 | 1061879015 | 4015 | 4015 | 4015 | 4015 | 1 |
| 519 | 20231109 | 104600 | 1061875000 | 4020 | 4020 | 4020 | 4020 | 1 |
| 520 | 20231109 | 104500 | 1061870980 | 3995 | 4010 | 4010 | 3995 | 6851 |
| 521 | 20231109 | 104400 | 1034469035 | 4020 | 4020 | 4020 | 4020 | 0 |
| 522 | 20231109 | 104300 | 1034469035 | 4020 | 4020 | 4020 | 4020 | 0 |
| 523 | 20231109 | 104200 | 1034469035 | 4020 | 4020 | 4020 | 4005 | 1096 |
| 524 | 20231109 | 104100 | 1030070675 | 4025 | 4025 | 4025 | 4025 | 200 |
| 525 | 20231109 | 104000 | 1029265675 | 4020 | 4020 | 4020 | 4020 | 0 |
| 526 | 20231109 | 103900 | 1029265675 | 4020 | 4020 | 4020 | 4020 | 650 |
| 527 | 20231109 | 103800 | 1026652675 | 4020 | 4025 | 4025 | 4020 | 37 |
| 528 | 20231109 | 103700 | 1026503930 | 4025 | 4025 | 4025 | 4025 | 0 |
| 529 | 20231109 | 103600 | 1026503930 | 4025 | 4025 | 4025 | 4025 | 31 |
| 530 | 20231109 | 103500 | 1026379155 | 4025 | 4025 | 4025 | 4025 | 400 |
| 531 | 20231109 | 103400 | 1024769155 | 4025 | 4025 | 4025 | 4025 | 525 |
| 532 | 20231109 | 103300 | 1022656030 | 4020 | 4020 | 4020 | 4020 | 0 |
| 533 | 20231109 | 103200 | 1022656030 | 4020 | 4020 | 4020 | 4020 | 1321 |
| 534 | 20231109 | 103100 | 1017345610 | 4015 | 4020 | 4020 | 4015 | 203 |
| 535 | 20231109 | 103000 | 1016530550 | 4020 | 4015 | 4020 | 4015 | 150 |
| 536 | 20231109 | 102900 | 1015927800 | 4020 | 4020 | 4020 | 4020 | 0 |
| 537 | 20231109 | 102800 | 1015927800 | 4020 | 4020 | 4020 | 4020 | 12 |
| 538 | 20231109 | 102700 | 1015879560 | 4020 | 4020 | 4020 | 4020 | 10 |
| 539 | 20231109 | 102600 | 1015839360 | 4020 | 4020 | 4020 | 4020 | 2 |
| 540 | 20231109 | 102500 | 1015831320 | 4005 | 4005 | 4005 | 4005 | 0 |
| 541 | 20231109 | 102400 | 1015831320 | 4005 | 4005 | 4005 | 4005 | 555 |
| 542 | 20231109 | 102300 | 1013608545 | 4025 | 4025 | 4025 | 4025 | 0 |
| 543 | 20231109 | 102200 | 1013608545 | 4025 | 4000 | 4025 | 4000 | 2139 |
| 544 | 20231109 | 102100 | 1004999330 | 4000 | 4000 | 4000 | 4000 | 397 |
| 545 | 20231109 | 102000 | 1003411330 | 4015 | 4015 | 4015 | 4015 | 4 |
| 546 | 20231109 | 101900 | 1003395270 | 4015 | 4010 | 4015 | 4010 | 108 |
| 547 | 20231109 | 101800 | 1002962150 | 4010 | 4010 | 4010 | 4010 | 1 |
| 548 | 20231109 | 101700 | 1002958140 | 3995 | 3995 | 3995 | 3995 | 1000 |
| 549 | 20231109 | 101600 | 998963140 | 3995 | 4000 | 4000 | 3995 | 608 |
| 550 | 20231109 | 101500 | 996531175 | 4000 | 4000 | 4000 | 4000 | 1 |
| 551 | 20231109 | 101400 | 996527175 | 4000 | 4000 | 4000 | 4000 | 1 |
| 552 | 20231109 | 101300 | 996523175 | 4025 | 4000 | 4025 | 4000 | 1445 |
| 553 | 20231109 | 101200 | 990740750 | 4000 | 4000 | 4000 | 4000 | 300 |
| 554 | 20231109 | 101100 | 989540750 | 4000 | 4010 | 4020 | 4000 | 226 |
| 555 | 20231109 | 101000 | 988636510 | 3995 | 4010 | 4010 | 3995 | 1711 |
| 556 | 20231109 | 100900 | 981797540 | 4000 | 4000 | 4000 | 4000 | 2133 |
| 557 | 20231109 | 100800 | 973265540 | 3995 | 4005 | 4005 | 3995 | 3461 |
| 558 | 20231109 | 100700 | 959424275 | 4015 | 4005 | 4015 | 4005 | 39 |
| 559 | 20231109 | 100600 | 959267790 | 4005 | 4005 | 4005 | 4005 | 59 |
| 560 | 20231109 | 100500 | 959031495 | 4025 | 4025 | 4025 | 4025 | 0 |
| 561 | 20231109 | 100400 | 959031495 | 4025 | 4025 | 4025 | 4025 | 0 |
| 562 | 20231109 | 100300 | 959031495 | 4025 | 4020 | 4025 | 4020 | 41 |
| 563 | 20231109 | 100200 | 958866520 | 4025 | 4000 | 4025 | 4000 | 276 |
| 564 | 20231109 | 100100 | 957759520 | 3995 | 3995 | 3995 | 3995 | 221 |
| 565 | 20231109 | 100000 | 956876625 | 3995 | 4000 | 4000 | 3995 | 1718 |
| 566 | 20231109 | 095900 | 950012280 | 4000 | 4000 | 4000 | 4000 | 627 |
| 567 | 20231109 | 095800 | 947504280 | 4000 | 4000 | 4005 | 4000 | 952 |
| 568 | 20231109 | 095700 | 943696275 | 4000 | 4005 | 4005 | 4000 | 277 |
| 569 | 20231109 | 095600 | 942587800 | 4005 | 4005 | 4030 | 4005 | 514 |
| 570 | 20231109 | 095500 | 940529005 | 4020 | 4000 | 4020 | 4000 | 631 |
| 571 | 20231109 | 095400 | 938002385 | 4000 | 4000 | 4000 | 4000 | 121 |
| 572 | 20231109 | 095300 | 937518385 | 4020 | 4000 | 4020 | 3995 | 3181 |
| 573 | 20231109 | 095200 | 924796785 | 4000 | 4005 | 4010 | 3995 | 5861 |
| 574 | 20231109 | 095100 | 901353520 | 4010 | 4015 | 4015 | 4010 | 2645 |
| 575 | 20231109 | 095000 | 890736570 | 4015 | 4010 | 4015 | 4005 | 3161 |
| 576 | 20231109 | 094900 | 878065875 | 4010 | 4010 | 4010 | 4010 | 621 |
| 577 | 20231109 | 094800 | 875575665 | 4015 | 4015 | 4015 | 4010 | 1379 |
| 578 | 20231109 | 094700 | 870039405 | 4020 | 4020 | 4020 | 4020 | 919 |
| 579 | 20231109 | 094600 | 866345025 | 4020 | 4035 | 4035 | 4020 | 6417 |
| 580 | 20231109 | 094500 | 840485480 | 4035 | 4035 | 4035 | 4035 | 500 |
| 581 | 20231109 | 094400 | 838467980 | 4035 | 4050 | 4050 | 4035 | 973 |
| 582 | 20231109 | 094300 | 834540895 | 4050 | 4035 | 4050 | 4035 | 22 |
| 583 | 20231109 | 094200 | 834452110 | 4035 | 4050 | 4050 | 4035 | 11 |
| 584 | 20231109 | 094100 | 834407710 | 4035 | 4040 | 4040 | 4035 | 587 |
| 585 | 20231109 | 094000 | 832039160 | 4035 | 4035 | 4050 | 4035 | 737 |
| 586 | 20231109 | 093900 | 829059075 | 4030 | 4025 | 4030 | 4025 | 583 |
| 587 | 20231109 | 093800 | 826711085 | 4025 | 4035 | 4045 | 4025 | 605 |
| 588 | 20231109 | 093700 | 824267615 | 4025 | 4025 | 4025 | 4025 | 8 |
| 589 | 20231109 | 093600 | 824235415 | 4025 | 4030 | 4030 | 4025 | 708 |
| 590 | 20231109 | 093500 | 821385235 | 4030 | 4035 | 4040 | 4025 | 3727 |
| 591 | 20231109 | 093400 | 806367650 | 4040 | 4040 | 4045 | 4035 | 1575 |
| 592 | 20231109 | 093300 | 800008095 | 4045 | 4050 | 4050 | 4040 | 5716 |
| 593 | 20231109 | 093200 | 776865425 | 4060 | 4055 | 4060 | 4055 | 252 |
| 594 | 20231109 | 093100 | 775843505 | 4050 | 4060 | 4060 | 4050 | 716 |
| 595 | 20231109 | 093000 | 772943635 | 4050 | 4050 | 4060 | 4050 | 196 |
| 596 | 20231109 | 092900 | 772148985 | 4045 | 4050 | 4050 | 4040 | 2306 |
| 597 | 20231109 | 092800 | 762821115 | 4065 | 4065 | 4065 | 4065 | 35 |
| 598 | 20231109 | 092700 | 762678840 | 4065 | 4065 | 4065 | 4065 | 509 |
| 599 | 20231109 | 092600 | 760609755 | 4065 | 4055 | 4065 | 4050 | 1891 |
| 600 | 20231109 | 092500 | 752945080 | 4055 | 4070 | 4070 | 4055 | 3940 |
| 601 | 20231109 | 092400 | 736917890 | 4065 | 4035 | 4070 | 4030 | 22896 |
| 602 | 20231109 | 092300 | 644286105 | 4035 | 4040 | 4040 | 4035 | 107 |
| 603 | 20231109 | 092200 | 643854195 | 4030 | 4040 | 4040 | 4030 | 378 |
| 604 | 20231109 | 092100 | 642328375 | 4030 | 4030 | 4030 | 4030 | 4520 |
| 605 | 20231109 | 092000 | 624112775 | 4030 | 4040 | 4040 | 4025 | 574 |
| 606 | 20231109 | 091900 | 621800890 | 4025 | 4040 | 4040 | 4025 | 2627 |
| 607 | 20231109 | 091800 | 611226135 | 4025 | 4045 | 4045 | 4025 | 325 |
| 608 | 20231109 | 091700 | 609916005 | 4045 | 4030 | 4045 | 4020 | 1500 |
| 609 | 20231109 | 091600 | 603867505 | 4035 | 4015 | 4035 | 4015 | 1289 |
| 610 | 20231109 | 091500 | 598688860 | 4015 | 4030 | 4035 | 4015 | 2954 |
| 611 | 20231109 | 091400 | 586821015 | 4030 | 4000 | 4030 | 4000 | 2222 |
| 612 | 20231109 | 091300 | 577868920 | 4000 | 4030 | 4030 | 4000 | 5241 |
| 613 | 20231109 | 091200 | 556881880 | 4030 | 4005 | 4035 | 4000 | 12223 |
| 614 | 20231109 | 091100 | 507854030 | 4000 | 4010 | 4015 | 4000 | 6338 |
| 615 | 20231109 | 091000 | 482477035 | 4010 | 4005 | 4020 | 4005 | 4521 |
| 616 | 20231109 | 090900 | 464357475 | 4005 | 4035 | 4035 | 4005 | 14582 |
| 617 | 20231109 | 090800 | 405699655 | 4045 | 4030 | 4045 | 4030 | 2346 |
| 618 | 20231109 | 090700 | 396244210 | 4030 | 4030 | 4045 | 4025 | 4700 |
| 619 | 20231109 | 090600 | 377282315 | 4030 | 4030 | 4045 | 4025 | 4116 |
| 620 | 20231109 | 090500 | 360697120 | 4030 | 4050 | 4050 | 4025 | 4542 |
| 621 | 20231109 | 090400 | 342382465 | 4040 | 4040 | 4050 | 4030 | 7107 |
| 622 | 20231109 | 090300 | 313709430 | 4040 | 4050 | 4050 | 4035 | 4698 |
| 623 | 20231109 | 090200 | 294723370 | 4050 | 4075 | 4075 | 4035 | 12485 |
| 624 | 20231109 | 090100 | 244135700 | 4075 | 4090 | 4090 | 4070 | 21926 |
| 625 | 20231109 | 090000 | 154741205 | 4090 | 4070 | 4145 | 4070 | 35641 |