31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 21337 |
| 3 | 20231109 | 192200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20231109 | 192100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20231109 | 192000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20231109 | 191900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20231109 | 191800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20231109 | 191700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20231109 | 191600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20231109 | 191500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20231109 | 191400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20231109 | 191300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20231109 | 191200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20231109 | 191100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20231109 | 191000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20231109 | 190900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20231109 | 190800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20231109 | 190700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20231109 | 190600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20231109 | 190500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20231109 | 190400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20231109 | 190300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20231109 | 190200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20231109 | 190100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20231109 | 190000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20231109 | 185900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20231109 | 185800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20231109 | 185700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20231109 | 185600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20231109 | 185500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20231109 | 185400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20231109 | 185300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 21337 |
| 33 | 20231109 | 185200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20231109 | 185100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20231109 | 185000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20231109 | 184900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20231109 | 184800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20231109 | 184700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20231109 | 184600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20231109 | 184500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20231109 | 184400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20231109 | 184300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20231109 | 184200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20231109 | 184100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20231109 | 184000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20231109 | 183900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20231109 | 183800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20231109 | 183700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20231109 | 183600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20231109 | 183500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20231109 | 183400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20231109 | 183300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20231109 | 183200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20231109 | 183100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20231109 | 183000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20231109 | 182900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20231109 | 182800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20231109 | 182700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20231109 | 182600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20231109 | 182500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20231109 | 182400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20231109 | 182300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 21337 |
| 63 | 20231109 | 182200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20231109 | 182100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20231109 | 182000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20231109 | 181900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20231109 | 181800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20231109 | 181700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20231109 | 181600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20231109 | 181500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20231109 | 181400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20231109 | 181300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20231109 | 181200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20231109 | 181100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20231109 | 181000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20231109 | 180900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20231109 | 180800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20231109 | 180700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20231109 | 180600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20231109 | 180500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20231109 | 180400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20231109 | 180300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20231109 | 180200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20231109 | 180100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20231109 | 180000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20231109 | 175900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20231109 | 175800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20231109 | 175700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20231109 | 175600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20231109 | 175500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20231109 | 175400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20231109 | 175300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 21337 |
| 93 | 20231109 | 175200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20231109 | 175100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20231109 | 175000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20231109 | 174900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20231109 | 174800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20231109 | 174700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20231109 | 174600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20231109 | 174500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20231109 | 174400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20231109 | 174300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20231109 | 174200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20231109 | 174100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20231109 | 174000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20231109 | 173900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20231109 | 173800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20231109 | 173700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20231109 | 173600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20231109 | 173500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20231109 | 173400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20231109 | 173300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20231109 | 173200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20231109 | 173100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20231109 | 173000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20231109 | 172900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20231109 | 172800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20231109 | 172700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20231109 | 172600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20231109 | 172500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20231109 | 172400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20231109 | 172300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 21337 |
| 123 | 20231109 | 172200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20231109 | 172100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20231109 | 172000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20231109 | 171900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20231109 | 171800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20231109 | 171700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20231109 | 171600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20231109 | 171500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20231109 | 171400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20231109 | 171300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20231109 | 171200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20231109 | 171100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20231109 | 171000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20231109 | 170900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20231109 | 170800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20231109 | 170700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20231109 | 170600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20231109 | 170500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20231109 | 170400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20231109 | 170300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20231109 | 170200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20231109 | 170100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20231109 | 170000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20231109 | 165900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20231109 | 165800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20231109 | 165700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20231109 | 165600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20231109 | 165500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20231109 | 165400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20231109 | 165300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 21337 |
| 153 | 20231109 | 165200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20231109 | 165100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20231109 | 165000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20231109 | 164900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20231109 | 164800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20231109 | 164700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20231109 | 164600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20231109 | 164500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20231109 | 164400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20231109 | 164300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20231109 | 164200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20231109 | 164100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20231109 | 164000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20231109 | 163900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20231109 | 163800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20231109 | 163700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20231109 | 163600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20231109 | 163500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20231109 | 163400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20231109 | 163300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20231109 | 163200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20231109 | 163100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20231109 | 163000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20231109 | 162900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20231109 | 162800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20231109 | 162700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20231109 | 162600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20231109 | 162500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20231109 | 162400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20231109 | 162300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 21337 |
| 183 | 20231109 | 162200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20231109 | 162100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20231109 | 162000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20231109 | 161900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20231109 | 161800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20231109 | 161700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20231109 | 161600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20231109 | 161500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20231109 | 161400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20231109 | 161300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20231109 | 161200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20231109 | 161100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20231109 | 161000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20231109 | 160900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20231109 | 160800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20231109 | 160700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20231109 | 160600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20231109 | 160500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20231109 | 160400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20231109 | 160300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20231109 | 160200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20231109 | 160100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20231109 | 160000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20231109 | 155900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20231109 | 155800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20231109 | 155700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20231109 | 155600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20231109 | 155500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20231109 | 155400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20231109 | 155300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 21337 |
| 213 | 20231109 | 155200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20231109 | 155100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20231109 | 155000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20231109 | 154900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20231109 | 154800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20231109 | 154700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20231109 | 154600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20231109 | 154500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20231109 | 154400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 222 | 20231109 | 154300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 223 | 20231109 | 154200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 224 | 20231109 | 154100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 225 | 20231109 | 154000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 226 | 20231109 | 153900 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 227 | 20231109 | 153800 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 228 | 20231109 | 153700 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 229 | 20231109 | 153600 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 230 | 20231109 | 153500 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 231 | 20231109 | 153400 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 232 | 20231109 | 153300 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 233 | 20231109 | 153200 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 234 | 20231109 | 153100 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 235 | 20231109 | 153000 | 4529296165 | 4365 | 4365 | 4365 | 4365 | 21337 |
| 236 | 20231109 | 152900 | 4436160160 | 4385 | 4385 | 4385 | 4385 | 0 |
| 237 | 20231109 | 152800 | 4436160160 | 4385 | 4385 | 4385 | 4385 | 0 |
| 238 | 20231109 | 152700 | 4436160160 | 4385 | 4385 | 4385 | 4385 | 0 |
| 239 | 20231109 | 152600 | 4436160160 | 4385 | 4385 | 4385 | 4385 | 0 |
| 240 | 20231109 | 152500 | 4436160160 | 4385 | 4385 | 4385 | 4385 | 0 |
| 241 | 20231109 | 152400 | 4436160160 | 4385 | 4385 | 4385 | 4385 | 0 |
| 242 | 20231109 | 152300 | 4436160160 | 4385 | 4385 | 4385 | 4385 | 0 |
| 243 | 20231109 | 152200 | 4436160160 | 4385 | 4385 | 4385 | 4385 | 0 |
| 244 | 20231109 | 152100 | 4436160160 | 4385 | 4385 | 4385 | 4385 | 0 |
| 245 | 20231109 | 152000 | 4436160160 | 4385 | 4385 | 4385 | 4385 | 0 |
| 246 | 20231109 | 151900 | 4436160160 | 4385 | 4380 | 4385 | 4370 | 2635 |
| 247 | 20231109 | 151800 | 4424625445 | 4380 | 4370 | 4385 | 4370 | 7288 |
| 248 | 20231109 | 151700 | 4392743830 | 4370 | 4365 | 4375 | 4365 | 6285 |
| 249 | 20231109 | 151600 | 4365293815 | 4365 | 4360 | 4365 | 4360 | 1185 |
| 250 | 20231109 | 151500 | 4360121520 | 4370 | 4365 | 4370 | 4360 | 1709 |
| 251 | 20231109 | 151400 | 4352662980 | 4360 | 4375 | 4375 | 4360 | 6875 |
| 252 | 20231109 | 151300 | 4322638850 | 4375 | 4380 | 4380 | 4370 | 6455 |
| 253 | 20231109 | 151200 | 4294405885 | 4370 | 4370 | 4385 | 4365 | 3056 |
| 254 | 20231109 | 151100 | 4281042850 | 4370 | 4375 | 4375 | 4365 | 2644 |
| 255 | 20231109 | 151000 | 4269496120 | 4375 | 4365 | 4375 | 4365 | 2831 |
| 256 | 20231109 | 150900 | 4257120420 | 4365 | 4365 | 4370 | 4365 | 3286 |
| 257 | 20231109 | 150800 | 4242775855 | 4365 | 4375 | 4375 | 4365 | 1545 |
| 258 | 20231109 | 150700 | 4236025175 | 4375 | 4375 | 4375 | 4370 | 7558 |
| 259 | 20231109 | 150600 | 4202994455 | 4370 | 4385 | 4385 | 4370 | 3785 |
| 260 | 20231109 | 150500 | 4186429015 | 4380 | 4380 | 4385 | 4380 | 12879 |
| 261 | 20231109 | 150400 | 4130017935 | 4385 | 4385 | 4385 | 4380 | 492 |
| 262 | 20231109 | 150300 | 4127862270 | 4385 | 4380 | 4385 | 4380 | 749 |
| 263 | 20231109 | 150200 | 4124579115 | 4380 | 4385 | 4390 | 4380 | 791 |
| 264 | 20231109 | 150100 | 4121113665 | 4385 | 4390 | 4390 | 4385 | 963 |
| 265 | 20231109 | 150000 | 4116890745 | 4390 | 4385 | 4390 | 4380 | 2619 |
| 266 | 20231109 | 145900 | 4105398945 | 4390 | 4385 | 4395 | 4380 | 4179 |
| 267 | 20231109 | 145800 | 4087059940 | 4380 | 4380 | 4390 | 4380 | 1345 |
| 268 | 20231109 | 145700 | 4081160600 | 4380 | 4385 | 4390 | 4380 | 1842 |
| 269 | 20231109 | 145600 | 4073085425 | 4390 | 4385 | 4390 | 4385 | 2404 |
| 270 | 20231109 | 145500 | 4062543710 | 4380 | 4385 | 4385 | 4380 | 3110 |
| 271 | 20231109 | 145400 | 4048921110 | 4385 | 4380 | 4385 | 4370 | 449 |
| 272 | 20231109 | 145300 | 4046954900 | 4370 | 4375 | 4385 | 4370 | 3893 |
| 273 | 20231109 | 145200 | 4029936355 | 4370 | 4375 | 4385 | 4370 | 2888 |
| 274 | 20231109 | 145100 | 4017301485 | 4375 | 4375 | 4385 | 4375 | 805 |
| 275 | 20231109 | 145000 | 4013778585 | 4380 | 4390 | 4390 | 4375 | 2339 |
| 276 | 20231109 | 144900 | 4003537505 | 4380 | 4380 | 4390 | 4380 | 1504 |
| 277 | 20231109 | 144800 | 3996949685 | 4390 | 4380 | 4390 | 4380 | 2792 |
| 278 | 20231109 | 144700 | 3984702745 | 4380 | 4390 | 4390 | 4380 | 589 |
| 279 | 20231109 | 144600 | 3982121765 | 4390 | 4385 | 4390 | 4370 | 1028 |
| 280 | 20231109 | 144500 | 3977624800 | 4390 | 4370 | 4390 | 4370 | 1579 |
| 281 | 20231109 | 144400 | 3970716325 | 4385 | 4380 | 4385 | 4370 | 2320 |
| 282 | 20231109 | 144300 | 3960555870 | 4385 | 4375 | 4385 | 4365 | 1644 |
| 283 | 20231109 | 144200 | 3953367295 | 4375 | 4375 | 4380 | 4370 | 889 |
| 284 | 20231109 | 144100 | 3949480895 | 4380 | 4375 | 4380 | 4375 | 747 |
| 285 | 20231109 | 144000 | 3946212740 | 4380 | 4385 | 4385 | 4375 | 329 |
| 286 | 20231109 | 143900 | 3944773120 | 4385 | 4380 | 4390 | 4380 | 261 |
| 287 | 20231109 | 143800 | 3943629920 | 4390 | 4380 | 4390 | 4375 | 1382 |
| 288 | 20231109 | 143700 | 3937574010 | 4380 | 4380 | 4385 | 4375 | 1216 |
| 289 | 20231109 | 143600 | 3932250575 | 4380 | 4375 | 4380 | 4375 | 417 |
| 290 | 20231109 | 143500 | 3930425670 | 4380 | 4385 | 4385 | 4375 | 1302 |
| 291 | 20231109 | 143400 | 3924721430 | 4385 | 4380 | 4385 | 4375 | 470 |
| 292 | 20231109 | 143300 | 3922663885 | 4385 | 4390 | 4390 | 4375 | 293 |
| 293 | 20231109 | 143200 | 3921379195 | 4390 | 4370 | 4390 | 4370 | 2068 |
| 294 | 20231109 | 143100 | 3912333100 | 4370 | 4370 | 4370 | 4360 | 1661 |
| 295 | 20231109 | 143000 | 3905084190 | 4360 | 4365 | 4370 | 4360 | 2008 |
| 296 | 20231109 | 142900 | 3896322045 | 4365 | 4370 | 4370 | 4365 | 474 |
| 297 | 20231109 | 142800 | 3894252985 | 4365 | 4370 | 4370 | 4365 | 280 |
| 298 | 20231109 | 142700 | 3893030755 | 4370 | 4360 | 4375 | 4360 | 1415 |
| 299 | 20231109 | 142600 | 3886860735 | 4360 | 4365 | 4380 | 4360 | 517 |
| 300 | 20231109 | 142500 | 3884602985 | 4360 | 4370 | 4370 | 4360 | 1065 |
| 301 | 20231109 | 142400 | 3879957045 | 4370 | 4380 | 4380 | 4370 | 2081 |
| 302 | 20231109 | 142300 | 3870855525 | 4375 | 4380 | 4380 | 4375 | 2531 |
| 303 | 20231109 | 142200 | 3859771845 | 4385 | 4380 | 4385 | 4380 | 440 |
| 304 | 20231109 | 142100 | 3857843820 | 4385 | 4380 | 4385 | 4380 | 285 |
| 305 | 20231109 | 142000 | 3856595500 | 4385 | 4390 | 4390 | 4380 | 2055 |
| 306 | 20231109 | 141900 | 3847588795 | 4390 | 4395 | 4395 | 4385 | 545 |
| 307 | 20231109 | 141800 | 3845198805 | 4390 | 4385 | 4400 | 4385 | 617 |
| 308 | 20231109 | 141700 | 3842490800 | 4400 | 4390 | 4400 | 4380 | 4929 |
| 309 | 20231109 | 141600 | 3820863195 | 4390 | 4390 | 4390 | 4380 | 2235 |
| 310 | 20231109 | 141500 | 3811062830 | 4385 | 4385 | 4390 | 4385 | 2069 |
| 311 | 20231109 | 141400 | 3801983110 | 4390 | 4390 | 4400 | 4385 | 2880 |
| 312 | 20231109 | 141300 | 3789344365 | 4395 | 4390 | 4395 | 4385 | 1610 |
| 313 | 20231109 | 141200 | 3782276760 | 4390 | 4400 | 4400 | 4390 | 1856 |
| 314 | 20231109 | 141100 | 3774128750 | 4390 | 4390 | 4400 | 4385 | 5224 |
| 315 | 20231109 | 141000 | 3751194940 | 4395 | 4390 | 4400 | 4390 | 4895 |
| 316 | 20231109 | 140900 | 3729675340 | 4390 | 4355 | 4395 | 4355 | 2180 |
| 317 | 20231109 | 140800 | 3720132955 | 4375 | 4350 | 4375 | 4350 | 914 |
| 318 | 20231109 | 140700 | 3716143585 | 4370 | 4345 | 4375 | 4345 | 11652 |
| 319 | 20231109 | 140600 | 3665417710 | 4345 | 4345 | 4350 | 4345 | 466 |
| 320 | 20231109 | 140500 | 3663392530 | 4350 | 4345 | 4350 | 4345 | 613 |
| 321 | 20231109 | 140400 | 3660729000 | 4350 | 4350 | 4350 | 4345 | 981 |
| 322 | 20231109 | 140300 | 3656466480 | 4350 | 4345 | 4350 | 4345 | 1541 |
| 323 | 20231109 | 140200 | 3649770630 | 4345 | 4345 | 4350 | 4345 | 885 |
| 324 | 20231109 | 140100 | 3645925280 | 4350 | 4350 | 4350 | 4345 | 520 |
| 325 | 20231109 | 140000 | 3643664680 | 4350 | 4350 | 4350 | 4345 | 415 |
| 326 | 20231109 | 135900 | 3641861445 | 4350 | 4345 | 4350 | 4345 | 616 |
| 327 | 20231109 | 135800 | 3639184915 | 4350 | 4340 | 4350 | 4340 | 1161 |
| 328 | 20231109 | 135700 | 3634140795 | 4340 | 4345 | 4345 | 4340 | 1715 |
| 329 | 20231109 | 135600 | 3626691120 | 4345 | 4340 | 4350 | 4340 | 715 |
| 330 | 20231109 | 135500 | 3623584220 | 4340 | 4345 | 4350 | 4340 | 1985 |
| 331 | 20231109 | 135400 | 3614959835 | 4345 | 4345 | 4350 | 4340 | 5929 |
| 332 | 20231109 | 135300 | 3589216875 | 4345 | 4350 | 4350 | 4345 | 1510 |
| 333 | 20231109 | 135200 | 3582655620 | 4350 | 4350 | 4350 | 4345 | 318 |
| 334 | 20231109 | 135100 | 3581273740 | 4345 | 4345 | 4350 | 4340 | 2528 |
| 335 | 20231109 | 135000 | 3570299395 | 4350 | 4350 | 4355 | 4345 | 1815 |
| 336 | 20231109 | 134900 | 3562405355 | 4355 | 4350 | 4355 | 4350 | 775 |
| 337 | 20231109 | 134800 | 3559033565 | 4350 | 4340 | 4350 | 4340 | 1241 |
| 338 | 20231109 | 134700 | 3553645880 | 4345 | 4350 | 4350 | 4340 | 3639 |
| 339 | 20231109 | 134600 | 3537839695 | 4345 | 4345 | 4350 | 4345 | 1496 |
| 340 | 20231109 | 134500 | 3531334580 | 4345 | 4350 | 4350 | 4345 | 2585 |
| 341 | 20231109 | 134400 | 3520101220 | 4345 | 4350 | 4365 | 4345 | 1342 |
| 342 | 20231109 | 134300 | 3514269560 | 4345 | 4350 | 4365 | 4345 | 3980 |
| 343 | 20231109 | 134200 | 3496954695 | 4350 | 4360 | 4360 | 4350 | 291 |
| 344 | 20231109 | 134100 | 3495688785 | 4350 | 4350 | 4370 | 4350 | 719 |
| 345 | 20231109 | 134000 | 3492559595 | 4350 | 4345 | 4370 | 4345 | 1499 |
| 346 | 20231109 | 133900 | 3486038620 | 4345 | 4345 | 4345 | 4340 | 1302 |
| 347 | 20231109 | 133800 | 3480383550 | 4345 | 4345 | 4345 | 4340 | 1721 |
| 348 | 20231109 | 133700 | 3472912410 | 4345 | 4345 | 4350 | 4340 | 5298 |
| 349 | 20231109 | 133600 | 3449893960 | 4345 | 4350 | 4350 | 4345 | 2493 |
| 350 | 20231109 | 133500 | 3439049950 | 4350 | 4355 | 4355 | 4350 | 7899 |
| 351 | 20231109 | 133400 | 3404683515 | 4355 | 4350 | 4355 | 4350 | 1029 |
| 352 | 20231109 | 133300 | 3400206640 | 4350 | 4355 | 4355 | 4350 | 5527 |
| 353 | 20231109 | 133200 | 3376140395 | 4355 | 4360 | 4360 | 4355 | 6292 |
| 354 | 20231109 | 133100 | 3348721940 | 4360 | 4360 | 4365 | 4360 | 8250 |
| 355 | 20231109 | 133000 | 3312750165 | 4360 | 4365 | 4370 | 4360 | 5407 |
| 356 | 20231109 | 132900 | 3289149485 | 4365 | 4365 | 4365 | 4365 | 1281 |
| 357 | 20231109 | 132800 | 3283557920 | 4365 | 4365 | 4370 | 4365 | 477 |
| 358 | 20231109 | 132700 | 3281474945 | 4365 | 4370 | 4370 | 4365 | 3482 |
| 359 | 20231109 | 132600 | 3266272320 | 4370 | 4375 | 4380 | 4370 | 4235 |
| 360 | 20231109 | 132500 | 3247755905 | 4380 | 4375 | 4380 | 4375 | 283 |
| 361 | 20231109 | 132400 | 3246517745 | 4370 | 4375 | 4375 | 4370 | 492 |
| 362 | 20231109 | 132300 | 3244366945 | 4370 | 4365 | 4380 | 4365 | 1033 |
| 363 | 20231109 | 132200 | 3239852870 | 4365 | 4365 | 4380 | 4365 | 667 |
| 364 | 20231109 | 132100 | 3236940295 | 4380 | 4370 | 4380 | 4365 | 2412 |
| 365 | 20231109 | 132000 | 3226411480 | 4370 | 4365 | 4370 | 4365 | 1433 |
| 366 | 20231109 | 131900 | 3220151870 | 4370 | 4375 | 4380 | 4370 | 3556 |
| 367 | 20231109 | 131800 | 3204610515 | 4375 | 4370 | 4375 | 4365 | 2093 |
| 368 | 20231109 | 131700 | 3195472050 | 4365 | 4370 | 4370 | 4365 | 1196 |
| 369 | 20231109 | 131600 | 3190250940 | 4365 | 4370 | 4370 | 4365 | 344 |
| 370 | 20231109 | 131500 | 3188749170 | 4365 | 4370 | 4375 | 4365 | 948 |
| 371 | 20231109 | 131400 | 3184607780 | 4375 | 4370 | 4380 | 4365 | 1415 |
| 372 | 20231109 | 131300 | 3178420215 | 4380 | 4370 | 4380 | 4365 | 3211 |
| 373 | 20231109 | 131200 | 3164383180 | 4370 | 4370 | 4370 | 4365 | 1121 |
| 374 | 20231109 | 131100 | 3159485935 | 4370 | 4365 | 4370 | 4365 | 649 |
| 375 | 20231109 | 131000 | 3156652020 | 4365 | 4375 | 4375 | 4365 | 14827 |
| 376 | 20231109 | 130900 | 3091862235 | 4370 | 4375 | 4375 | 4370 | 638 |
| 377 | 20231109 | 130800 | 3089074065 | 4375 | 4375 | 4375 | 4370 | 983 |
| 378 | 20231109 | 130700 | 3084778290 | 4370 | 4370 | 4375 | 4370 | 898 |
| 379 | 20231109 | 130600 | 3080852725 | 4375 | 4375 | 4375 | 4370 | 328 |
| 380 | 20231109 | 130500 | 3079419195 | 4375 | 4370 | 4375 | 4370 | 626 |
| 381 | 20231109 | 130400 | 3076683555 | 4375 | 4375 | 4375 | 4370 | 2481 |
| 382 | 20231109 | 130300 | 3065841520 | 4375 | 4375 | 4380 | 4370 | 698 |
| 383 | 20231109 | 130200 | 3062787615 | 4375 | 4370 | 4375 | 4365 | 3009 |
| 384 | 20231109 | 130100 | 3049638915 | 4375 | 4375 | 4380 | 4375 | 1568 |
| 385 | 20231109 | 130000 | 3042773800 | 4375 | 4370 | 4375 | 4370 | 1135 |
| 386 | 20231109 | 125900 | 3037811255 | 4375 | 4370 | 4375 | 4370 | 645 |
| 387 | 20231109 | 125800 | 3034992510 | 4375 | 4375 | 4375 | 4370 | 4199 |
| 388 | 20231109 | 125700 | 3016638140 | 4380 | 4380 | 4380 | 4370 | 1323 |
| 389 | 20231109 | 125600 | 3010854425 | 4380 | 4380 | 4380 | 4375 | 931 |
| 390 | 20231109 | 125500 | 3006781075 | 4375 | 4380 | 4380 | 4375 | 2745 |
| 391 | 20231109 | 125400 | 2994771280 | 4375 | 4380 | 4380 | 4375 | 797 |
| 392 | 20231109 | 125300 | 2991283475 | 4380 | 4380 | 4385 | 4380 | 431 |
| 393 | 20231109 | 125200 | 2989395515 | 4385 | 4375 | 4385 | 4375 | 488 |
| 394 | 20231109 | 125100 | 2987259260 | 4390 | 4375 | 4390 | 4375 | 1512 |
| 395 | 20231109 | 125000 | 2980640185 | 4380 | 4375 | 4380 | 4375 | 1413 |
| 396 | 20231109 | 124900 | 2974453740 | 4375 | 4375 | 4380 | 4375 | 1244 |
| 397 | 20231109 | 124800 | 2969007785 | 4375 | 4380 | 4380 | 4375 | 884 |
| 398 | 20231109 | 124700 | 2965140040 | 4375 | 4375 | 4375 | 4375 | 875 |
| 399 | 20231109 | 124600 | 2961311915 | 4385 | 4375 | 4385 | 4370 | 435 |
| 400 | 20231109 | 124500 | 2959409045 | 4375 | 4370 | 4375 | 4370 | 1635 |
| 401 | 20231109 | 124400 | 2952262345 | 4375 | 4370 | 4385 | 4370 | 1428 |
| 402 | 20231109 | 124300 | 2946021360 | 4375 | 4375 | 4375 | 4370 | 544 |
| 403 | 20231109 | 124200 | 2943642575 | 4375 | 4375 | 4380 | 4370 | 1270 |
| 404 | 20231109 | 124100 | 2938086395 | 4380 | 4375 | 4385 | 4370 | 409 |
| 405 | 20231109 | 124000 | 2936297545 | 4385 | 4375 | 4385 | 4370 | 2789 |
| 406 | 20231109 | 123900 | 2924103740 | 4385 | 4380 | 4385 | 4375 | 1468 |
| 407 | 20231109 | 123800 | 2917677490 | 4385 | 4390 | 4390 | 4380 | 722 |
| 408 | 20231109 | 123700 | 2914515100 | 4380 | 4380 | 4390 | 4375 | 350 |
| 409 | 20231109 | 123600 | 2912982100 | 4380 | 4385 | 4390 | 4375 | 2632 |
| 410 | 20231109 | 123500 | 2901452715 | 4390 | 4380 | 4390 | 4380 | 1099 |
| 411 | 20231109 | 123400 | 2896638735 | 4385 | 4375 | 4385 | 4375 | 827 |
| 412 | 20231109 | 123300 | 2893017660 | 4380 | 4380 | 4380 | 4375 | 424 |
| 413 | 20231109 | 123200 | 2891161745 | 4385 | 4380 | 4385 | 4375 | 1018 |
| 414 | 20231109 | 123100 | 2886704800 | 4375 | 4375 | 4380 | 4375 | 395 |
| 415 | 20231109 | 123000 | 2884976505 | 4375 | 4375 | 4380 | 4375 | 179 |
| 416 | 20231109 | 122900 | 2884193335 | 4385 | 4375 | 4385 | 4370 | 1035 |
| 417 | 20231109 | 122800 | 2879670140 | 4370 | 4370 | 4380 | 4370 | 1548 |
| 418 | 20231109 | 122700 | 2872895150 | 4370 | 4370 | 4380 | 4370 | 781 |
| 419 | 20231109 | 122600 | 2869477550 | 4380 | 4380 | 4380 | 4375 | 1204 |
| 420 | 20231109 | 122500 | 2864208025 | 4380 | 4370 | 4380 | 4370 | 1668 |
| 421 | 20231109 | 122400 | 2856916360 | 4370 | 4375 | 4375 | 4370 | 1686 |
| 422 | 20231109 | 122300 | 2849546490 | 4375 | 4380 | 4380 | 4365 | 2492 |
| 423 | 20231109 | 122200 | 2838656350 | 4375 | 4375 | 4380 | 4370 | 809 |
| 424 | 20231109 | 122100 | 2835118175 | 4370 | 4375 | 4375 | 4370 | 1419 |
| 425 | 20231109 | 122000 | 2828917125 | 4370 | 4370 | 4375 | 4370 | 1544 |
| 426 | 20231109 | 121900 | 2822166795 | 4375 | 4375 | 4375 | 4370 | 1464 |
| 427 | 20231109 | 121800 | 2815768220 | 4375 | 4375 | 4380 | 4375 | 848 |
| 428 | 20231109 | 121700 | 2812058035 | 4375 | 4375 | 4380 | 4370 | 557 |
| 429 | 20231109 | 121600 | 2809621305 | 4375 | 4370 | 4375 | 4365 | 674 |
| 430 | 20231109 | 121500 | 2806676835 | 4365 | 4370 | 4370 | 4365 | 697 |
| 431 | 20231109 | 121400 | 2803632880 | 4370 | 4370 | 4375 | 4370 | 985 |
| 432 | 20231109 | 121300 | 2799328415 | 4375 | 4370 | 4375 | 4370 | 331 |
| 433 | 20231109 | 121200 | 2797881660 | 4375 | 4370 | 4380 | 4370 | 1571 |
| 434 | 20231109 | 121100 | 2791011090 | 4370 | 4375 | 4375 | 4365 | 2482 |
| 435 | 20231109 | 121000 | 2780165790 | 4375 | 4365 | 4375 | 4365 | 770 |
| 436 | 20231109 | 120900 | 2776802270 | 4365 | 4370 | 4375 | 4365 | 187 |
| 437 | 20231109 | 120800 | 2775985085 | 4370 | 4370 | 4375 | 4365 | 822 |
| 438 | 20231109 | 120700 | 2772395515 | 4370 | 4370 | 4370 | 4365 | 4290 |
| 439 | 20231109 | 120600 | 2753664235 | 4370 | 4375 | 4375 | 4370 | 6136 |
| 440 | 20231109 | 120500 | 2726842910 | 4375 | 4375 | 4380 | 4370 | 1758 |
| 441 | 20231109 | 120400 | 2719152810 | 4380 | 4380 | 4380 | 4370 | 7923 |
| 442 | 20231109 | 120300 | 2684489295 | 4380 | 4385 | 4390 | 4380 | 8531 |
| 443 | 20231109 | 120200 | 2647098110 | 4390 | 4395 | 4395 | 4385 | 685 |
| 444 | 20231109 | 120100 | 2644091150 | 4390 | 4395 | 4395 | 4390 | 443 |
| 445 | 20231109 | 120000 | 2642145645 | 4390 | 4390 | 4390 | 4385 | 1134 |
| 446 | 20231109 | 115900 | 2637170355 | 4390 | 4390 | 4390 | 4385 | 2113 |
| 447 | 20231109 | 115800 | 2627903485 | 4385 | 4390 | 4390 | 4385 | 2533 |
| 448 | 20231109 | 115700 | 2616790930 | 4390 | 4395 | 4395 | 4390 | 595 |
| 449 | 20231109 | 115600 | 2614178655 | 4390 | 4390 | 4395 | 4390 | 2253 |
| 450 | 20231109 | 115500 | 2604287965 | 4390 | 4395 | 4400 | 4390 | 2718 |
| 451 | 20231109 | 115400 | 2592344390 | 4395 | 4400 | 4400 | 4395 | 322 |
| 452 | 20231109 | 115300 | 2590929020 | 4400 | 4405 | 4405 | 4395 | 6104 |
| 453 | 20231109 | 115200 | 2564075845 | 4405 | 4400 | 4420 | 4400 | 591 |
| 454 | 20231109 | 115100 | 2561473745 | 4405 | 4400 | 4420 | 4400 | 1047 |
| 455 | 20231109 | 115000 | 2556855575 | 4405 | 4410 | 4410 | 4400 | 917 |
| 456 | 20231109 | 114900 | 2552814555 | 4405 | 4410 | 4410 | 4405 | 1079 |
| 457 | 20231109 | 114800 | 2548061050 | 4405 | 4405 | 4410 | 4405 | 495 |
| 458 | 20231109 | 114700 | 2545880565 | 4405 | 4410 | 4415 | 4400 | 542 |
| 459 | 20231109 | 114600 | 2543492080 | 4410 | 4405 | 4415 | 4400 | 415 |
| 460 | 20231109 | 114500 | 2541664860 | 4405 | 4400 | 4405 | 4400 | 646 |
| 461 | 20231109 | 114400 | 2538821940 | 4400 | 4405 | 4410 | 4400 | 463 |
| 462 | 20231109 | 114300 | 2536784375 | 4405 | 4400 | 4410 | 4400 | 985 |
| 463 | 20231109 | 114200 | 2532450205 | 4410 | 4405 | 4410 | 4400 | 9210 |
| 464 | 20231109 | 114100 | 2491914915 | 4410 | 4415 | 4415 | 4405 | 1147 |
| 465 | 20231109 | 114000 | 2486857565 | 4410 | 4415 | 4415 | 4410 | 792 |
| 466 | 20231109 | 113900 | 2483364135 | 4415 | 4415 | 4415 | 4415 | 13 |
| 467 | 20231109 | 113800 | 2483306740 | 4415 | 4420 | 4425 | 4410 | 457 |
| 468 | 20231109 | 113700 | 2481289155 | 4425 | 4425 | 4425 | 4410 | 299 |
| 469 | 20231109 | 113600 | 2479969905 | 4425 | 4425 | 4425 | 4420 | 1626 |
| 470 | 20231109 | 113500 | 2472780335 | 4420 | 4400 | 4420 | 4400 | 4242 |
| 471 | 20231109 | 113400 | 2454067705 | 4395 | 4395 | 4400 | 4390 | 4740 |
| 472 | 20231109 | 113300 | 2433233645 | 4395 | 4400 | 4400 | 4395 | 9751 |
| 473 | 20231109 | 113200 | 2390337630 | 4400 | 4405 | 4405 | 4400 | 3198 |
| 474 | 20231109 | 113100 | 2376251735 | 4410 | 4405 | 4410 | 4405 | 1230 |
| 475 | 20231109 | 113000 | 2370832845 | 4405 | 4410 | 4415 | 4405 | 3438 |
| 476 | 20231109 | 112900 | 2355680745 | 4410 | 4415 | 4415 | 4410 | 1342 |
| 477 | 20231109 | 112800 | 2349762225 | 4420 | 4420 | 4420 | 4415 | 1568 |
| 478 | 20231109 | 112700 | 2342839190 | 4420 | 4420 | 4425 | 4410 | 2719 |
| 479 | 20231109 | 112600 | 2330828195 | 4420 | 4415 | 4420 | 4410 | 1432 |
| 480 | 20231109 | 112500 | 2324509295 | 4415 | 4420 | 4420 | 4410 | 1219 |
| 481 | 20231109 | 112400 | 2319131245 | 4420 | 4415 | 4420 | 4415 | 1012 |
| 482 | 20231109 | 112300 | 2314661595 | 4415 | 4420 | 4430 | 4415 | 969 |
| 483 | 20231109 | 112200 | 2310378760 | 4430 | 4420 | 4430 | 4415 | 1153 |
| 484 | 20231109 | 112100 | 2305283935 | 4420 | 4425 | 4435 | 4415 | 4376 |
| 485 | 20231109 | 112000 | 2285942400 | 4435 | 4430 | 4435 | 4425 | 2313 |
| 486 | 20231109 | 111900 | 2275703375 | 4435 | 4430 | 4435 | 4425 | 979 |
| 487 | 20231109 | 111800 | 2271369470 | 4430 | 4435 | 4440 | 4425 | 2432 |
| 488 | 20231109 | 111700 | 2260591830 | 4435 | 4430 | 4435 | 4430 | 584 |
| 489 | 20231109 | 111600 | 2258003040 | 4430 | 4435 | 4435 | 4430 | 746 |
| 490 | 20231109 | 111500 | 2254697535 | 4435 | 4430 | 4435 | 4430 | 710 |
| 491 | 20231109 | 111400 | 2251552230 | 4430 | 4430 | 4430 | 4430 | 2398 |
| 492 | 20231109 | 111300 | 2240929090 | 4435 | 4435 | 4435 | 4430 | 749 |
| 493 | 20231109 | 111200 | 2237609050 | 4435 | 4435 | 4435 | 4430 | 1322 |
| 494 | 20231109 | 111100 | 2231747905 | 4435 | 4435 | 4440 | 4430 | 3594 |
| 495 | 20231109 | 111000 | 2215809680 | 4435 | 4445 | 4445 | 4435 | 1925 |
| 496 | 20231109 | 110900 | 2207264605 | 4445 | 4440 | 4445 | 4440 | 1055 |
| 497 | 20231109 | 110800 | 2202579580 | 4440 | 4445 | 4445 | 4440 | 1092 |
| 498 | 20231109 | 110700 | 2197730900 | 4445 | 4445 | 4460 | 4445 | 665 |
| 499 | 20231109 | 110600 | 2194773375 | 4445 | 4445 | 4445 | 4440 | 1100 |
| 500 | 20231109 | 110500 | 2189886720 | 4445 | 4445 | 4445 | 4445 | 573 |
| 501 | 20231109 | 110400 | 2187339735 | 4445 | 4465 | 4465 | 4445 | 572 |
| 502 | 20231109 | 110300 | 2184793840 | 4445 | 4465 | 4465 | 4445 | 586 |
| 503 | 20231109 | 110200 | 2182186850 | 4465 | 4475 | 4475 | 4440 | 251 |
| 504 | 20231109 | 110100 | 2181070955 | 4475 | 4440 | 4475 | 4440 | 2852 |
| 505 | 20231109 | 110000 | 2168390375 | 4440 | 4440 | 4440 | 4435 | 554 |
| 506 | 20231109 | 105900 | 2165931990 | 4435 | 4440 | 4440 | 4435 | 671 |
| 507 | 20231109 | 105800 | 2162954965 | 4440 | 4440 | 4445 | 4440 | 496 |
| 508 | 20231109 | 105700 | 2160751620 | 4440 | 4440 | 4440 | 4435 | 1144 |
| 509 | 20231109 | 105600 | 2155674470 | 4440 | 4445 | 4450 | 4440 | 4641 |
| 510 | 20231109 | 105500 | 2135053215 | 4445 | 4450 | 4450 | 4445 | 2826 |
| 511 | 20231109 | 105400 | 2122490530 | 4450 | 4465 | 4465 | 4450 | 9379 |
| 512 | 20231109 | 105300 | 2080697985 | 4465 | 4465 | 4470 | 4465 | 792 |
| 513 | 20231109 | 105200 | 2077161030 | 4470 | 4465 | 4470 | 4465 | 817 |
| 514 | 20231109 | 105100 | 2073512860 | 4465 | 4470 | 4470 | 4465 | 1239 |
| 515 | 20231109 | 105000 | 2067978620 | 4470 | 4465 | 4470 | 4465 | 1571 |
| 516 | 20231109 | 104900 | 2060963515 | 4460 | 4475 | 4475 | 4460 | 5231 |
| 517 | 20231109 | 104800 | 2037601475 | 4470 | 4480 | 4480 | 4470 | 7600 |
| 518 | 20231109 | 104700 | 2003610190 | 4485 | 4485 | 4485 | 4480 | 1093 |
| 519 | 20231109 | 104600 | 1998709790 | 4485 | 4485 | 4490 | 4485 | 1707 |
| 520 | 20231109 | 104500 | 1991053610 | 4485 | 4490 | 4500 | 4485 | 715 |
| 521 | 20231109 | 104400 | 1987844475 | 4500 | 4510 | 4510 | 4495 | 6075 |
| 522 | 20231109 | 104300 | 1960524250 | 4510 | 4505 | 4510 | 4500 | 1536 |
| 523 | 20231109 | 104200 | 1953606700 | 4505 | 4510 | 4510 | 4500 | 273 |
| 524 | 20231109 | 104100 | 1952377990 | 4505 | 4505 | 4510 | 4500 | 3250 |
| 525 | 20231109 | 104000 | 1937736210 | 4505 | 4505 | 4505 | 4500 | 1140 |
| 526 | 20231109 | 103900 | 1932605640 | 4505 | 4505 | 4510 | 4500 | 574 |
| 527 | 20231109 | 103800 | 1930021140 | 4505 | 4500 | 4505 | 4500 | 1018 |
| 528 | 20231109 | 103700 | 1925439120 | 4500 | 4500 | 4510 | 4500 | 1605 |
| 529 | 20231109 | 103600 | 1918213975 | 4510 | 4530 | 4530 | 4500 | 13685 |
| 530 | 20231109 | 103500 | 1856390780 | 4525 | 4530 | 4530 | 4525 | 2572 |
| 531 | 20231109 | 103400 | 1844744665 | 4530 | 4525 | 4530 | 4525 | 1026 |
| 532 | 20231109 | 103300 | 1840101785 | 4525 | 4515 | 4525 | 4515 | 2411 |
| 533 | 20231109 | 103200 | 1829200385 | 4515 | 4515 | 4515 | 4510 | 592 |
| 534 | 20231109 | 103100 | 1826528665 | 4510 | 4515 | 4515 | 4510 | 956 |
| 535 | 20231109 | 103000 | 1822214165 | 4520 | 4520 | 4520 | 4515 | 2581 |
| 536 | 20231109 | 102900 | 1810556205 | 4515 | 4520 | 4520 | 4510 | 2764 |
| 537 | 20231109 | 102800 | 1798077165 | 4520 | 4500 | 4525 | 4500 | 4698 |
| 538 | 20231109 | 102700 | 1776868595 | 4500 | 4485 | 4500 | 4485 | 388 |
| 539 | 20231109 | 102600 | 1775127290 | 4490 | 4490 | 4490 | 4480 | 840 |
| 540 | 20231109 | 102500 | 1771359920 | 4480 | 4485 | 4490 | 4480 | 3686 |
| 541 | 20231109 | 102400 | 1754835190 | 4485 | 4485 | 4490 | 4480 | 715 |
| 542 | 20231109 | 102300 | 1751628740 | 4485 | 4490 | 4490 | 4485 | 2030 |
| 543 | 20231109 | 102200 | 1742523605 | 4490 | 4500 | 4505 | 4485 | 3152 |
| 544 | 20231109 | 102100 | 1728363455 | 4500 | 4500 | 4510 | 4495 | 2404 |
| 545 | 20231109 | 102000 | 1717543420 | 4505 | 4520 | 4520 | 4500 | 3484 |
| 546 | 20231109 | 101900 | 1701850425 | 4520 | 4500 | 4520 | 4500 | 4013 |
| 547 | 20231109 | 101800 | 1683733560 | 4500 | 4500 | 4505 | 4500 | 2411 |
| 548 | 20231109 | 101700 | 1672883505 | 4505 | 4510 | 4510 | 4500 | 3187 |
| 549 | 20231109 | 101600 | 1658517155 | 4505 | 4500 | 4515 | 4500 | 634 |
| 550 | 20231109 | 101500 | 1655661430 | 4500 | 4495 | 4505 | 4490 | 1109 |
| 551 | 20231109 | 101400 | 1650677205 | 4505 | 4520 | 4520 | 4495 | 3326 |
| 552 | 20231109 | 101300 | 1635681995 | 4520 | 4510 | 4525 | 4505 | 4212 |
| 553 | 20231109 | 101200 | 1616656015 | 4520 | 4545 | 4545 | 4510 | 21272 |
| 554 | 20231109 | 101100 | 1520327040 | 4540 | 4510 | 4545 | 4505 | 16500 |
| 555 | 20231109 | 101000 | 1445604075 | 4505 | 4475 | 4505 | 4475 | 16182 |
| 556 | 20231109 | 100900 | 1372888760 | 4475 | 4470 | 4475 | 4470 | 167 |
| 557 | 20231109 | 100800 | 1372141990 | 4475 | 4470 | 4475 | 4470 | 455 |
| 558 | 20231109 | 100700 | 1370107980 | 4470 | 4465 | 4470 | 4465 | 1701 |
| 559 | 20231109 | 100600 | 1362510860 | 4465 | 4465 | 4465 | 4460 | 227 |
| 560 | 20231109 | 100500 | 1361497710 | 4465 | 4470 | 4470 | 4460 | 1177 |
| 561 | 20231109 | 100400 | 1356239420 | 4460 | 4470 | 4470 | 4460 | 484 |
| 562 | 20231109 | 100300 | 1354080750 | 4440 | 4470 | 4470 | 4440 | 1958 |
| 563 | 20231109 | 100200 | 1345348065 | 4470 | 4450 | 4470 | 4450 | 4575 |
| 564 | 20231109 | 100100 | 1324946370 | 4440 | 4440 | 4440 | 4430 | 1732 |
| 565 | 20231109 | 100000 | 1317259375 | 4430 | 4445 | 4445 | 4430 | 3766 |
| 566 | 20231109 | 095900 | 1300546065 | 4445 | 4440 | 4450 | 4440 | 2058 |
| 567 | 20231109 | 095800 | 1291403610 | 4435 | 4440 | 4440 | 4435 | 1155 |
| 568 | 20231109 | 095700 | 1286275455 | 4440 | 4430 | 4440 | 4430 | 2075 |
| 569 | 20231109 | 095600 | 1277067610 | 4430 | 4425 | 4435 | 4420 | 3754 |
| 570 | 20231109 | 095500 | 1260450120 | 4420 | 4420 | 4425 | 4415 | 3021 |
| 571 | 20231109 | 095400 | 1247097555 | 4420 | 4420 | 4425 | 4420 | 276 |
| 572 | 20231109 | 095300 | 1245876480 | 4420 | 4420 | 4420 | 4415 | 1491 |
| 573 | 20231109 | 095200 | 1239288245 | 4425 | 4425 | 4435 | 4425 | 1146 |
| 574 | 20231109 | 095100 | 1234216540 | 4425 | 4445 | 4450 | 4425 | 12544 |
| 575 | 20231109 | 095000 | 1178642490 | 4450 | 4455 | 4455 | 4445 | 3961 |
| 576 | 20231109 | 094900 | 1161000295 | 4450 | 4440 | 4450 | 4440 | 5993 |
| 577 | 20231109 | 094800 | 1134333215 | 4440 | 4440 | 4440 | 4430 | 6445 |
| 578 | 20231109 | 094700 | 1105724100 | 4440 | 4440 | 4440 | 4440 | 2100 |
| 579 | 20231109 | 094600 | 1096400100 | 4440 | 4455 | 4455 | 4440 | 1527 |
| 580 | 20231109 | 094500 | 1089616015 | 4455 | 4465 | 4465 | 4450 | 3729 |
| 581 | 20231109 | 094400 | 1072996610 | 4465 | 4455 | 4465 | 4455 | 880 |
| 582 | 20231109 | 094300 | 1069067420 | 4455 | 4450 | 4460 | 4450 | 1294 |
| 583 | 20231109 | 094200 | 1063301875 | 4445 | 4440 | 4455 | 4440 | 7805 |
| 584 | 20231109 | 094100 | 1028628940 | 4435 | 4440 | 4460 | 4430 | 7111 |
| 585 | 20231109 | 094000 | 997081130 | 4440 | 4460 | 4460 | 4440 | 9828 |
| 586 | 20231109 | 093900 | 953345360 | 4455 | 4465 | 4470 | 4455 | 4405 |
| 587 | 20231109 | 093800 | 933686675 | 4470 | 4475 | 4475 | 4465 | 1926 |
| 588 | 20231109 | 093700 | 925082285 | 4475 | 4470 | 4475 | 4465 | 1892 |
| 589 | 20231109 | 093600 | 916626700 | 4470 | 4480 | 4480 | 4465 | 1638 |
| 590 | 20231109 | 093500 | 909305945 | 4480 | 4485 | 4485 | 4465 | 9211 |
| 591 | 20231109 | 093400 | 868085790 | 4490 | 4490 | 4490 | 4485 | 1808 |
| 592 | 20231109 | 093300 | 859974665 | 4490 | 4485 | 4495 | 4485 | 2822 |
| 593 | 20231109 | 093200 | 847308760 | 4485 | 4495 | 4495 | 4485 | 5753 |
| 594 | 20231109 | 093100 | 821486450 | 4495 | 4495 | 4495 | 4490 | 2904 |
| 595 | 20231109 | 093000 | 808443175 | 4495 | 4490 | 4500 | 4480 | 5029 |
| 596 | 20231109 | 092900 | 785882740 | 4495 | 4490 | 4500 | 4490 | 3643 |
| 597 | 20231109 | 092800 | 769512750 | 4495 | 4485 | 4495 | 4485 | 1996 |
| 598 | 20231109 | 092700 | 760551430 | 4485 | 4495 | 4495 | 4485 | 775 |
| 599 | 20231109 | 092600 | 757071040 | 4490 | 4495 | 4500 | 4485 | 2077 |
| 600 | 20231109 | 092500 | 747743100 | 4500 | 4495 | 4510 | 4495 | 6685 |
| 601 | 20231109 | 092400 | 717649430 | 4495 | 4475 | 4495 | 4470 | 8344 |
| 602 | 20231109 | 092300 | 680273070 | 4475 | 4475 | 4475 | 4470 | 714 |
| 603 | 20231109 | 092200 | 677079750 | 4475 | 4480 | 4480 | 4470 | 1189 |
| 604 | 20231109 | 092100 | 671754530 | 4485 | 4480 | 4485 | 4475 | 2595 |
| 605 | 20231109 | 092000 | 660130270 | 4480 | 4480 | 4485 | 4475 | 2671 |
| 606 | 20231109 | 091900 | 648164615 | 4480 | 4480 | 4480 | 4475 | 1459 |
| 607 | 20231109 | 091800 | 641628520 | 4485 | 4495 | 4495 | 4485 | 3699 |
| 608 | 20231109 | 091700 | 625020065 | 4485 | 4475 | 4495 | 4475 | 5680 |
| 609 | 20231109 | 091600 | 599543480 | 4460 | 4460 | 4475 | 4450 | 5491 |
| 610 | 20231109 | 091500 | 575014830 | 4460 | 4460 | 4465 | 4450 | 2893 |
| 611 | 20231109 | 091400 | 562122840 | 4460 | 4455 | 4460 | 4450 | 6088 |
| 612 | 20231109 | 091300 | 534981175 | 4450 | 4440 | 4455 | 4440 | 2641 |
| 613 | 20231109 | 091200 | 523238540 | 4440 | 4405 | 4440 | 4400 | 3026 |
| 614 | 20231109 | 091100 | 509861880 | 4405 | 4405 | 4430 | 4405 | 3661 |
| 615 | 20231109 | 091000 | 493726660 | 4405 | 4375 | 4405 | 4360 | 8729 |
| 616 | 20231109 | 090900 | 455482850 | 4360 | 4405 | 4410 | 4360 | 16374 |
| 617 | 20231109 | 090800 | 383613980 | 4405 | 4420 | 4420 | 4405 | 3854 |
| 618 | 20231109 | 090700 | 366611055 | 4420 | 4435 | 4435 | 4415 | 5900 |
| 619 | 20231109 | 090600 | 340519090 | 4430 | 4425 | 4445 | 4420 | 540 |
| 620 | 20231109 | 090500 | 338126230 | 4420 | 4475 | 4475 | 4420 | 16198 |
| 621 | 20231109 | 090400 | 266267050 | 4445 | 4475 | 4475 | 4445 | 2465 |
| 622 | 20231109 | 090300 | 255298680 | 4480 | 4490 | 4490 | 4450 | 18265 |
| 623 | 20231109 | 090200 | 173679510 | 4500 | 4500 | 4505 | 4485 | 3709 |
| 624 | 20231109 | 090100 | 157010000 | 4505 | 4500 | 4505 | 4460 | 13788 |
| 625 | 20231109 | 090000 | 94988005 | 4500 | 4440 | 4500 | 4440 | 21331 |