34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 85978 |
| 3 | 20231109 | 192700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20231109 | 192600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20231109 | 192500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20231109 | 192400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20231109 | 192300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20231109 | 192200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20231109 | 192100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20231109 | 192000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20231109 | 191900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20231109 | 191800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20231109 | 191700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20231109 | 191600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20231109 | 191500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20231109 | 191400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20231109 | 191300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20231109 | 191200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20231109 | 191100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20231109 | 191000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20231109 | 190900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20231109 | 190800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20231109 | 190700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20231109 | 190600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20231109 | 190500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20231109 | 190400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20231109 | 190300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20231109 | 190200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20231109 | 190100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20231109 | 190000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20231109 | 185900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20231109 | 185800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 85978 |
| 33 | 20231109 | 185700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20231109 | 185600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20231109 | 185500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20231109 | 185400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20231109 | 185300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20231109 | 185200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20231109 | 185100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20231109 | 185000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20231109 | 184900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20231109 | 184800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20231109 | 184700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20231109 | 184600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20231109 | 184500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20231109 | 184400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20231109 | 184300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20231109 | 184200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20231109 | 184100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20231109 | 184000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20231109 | 183900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20231109 | 183800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20231109 | 183700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20231109 | 183600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20231109 | 183500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20231109 | 183400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20231109 | 183300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20231109 | 183200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20231109 | 183100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20231109 | 183000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20231109 | 182900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20231109 | 182800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 85978 |
| 63 | 20231109 | 182700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20231109 | 182600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20231109 | 182500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20231109 | 182400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20231109 | 182300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20231109 | 182200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20231109 | 182100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20231109 | 182000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20231109 | 181900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20231109 | 181800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20231109 | 181700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20231109 | 181600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20231109 | 181500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20231109 | 181400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20231109 | 181300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20231109 | 181200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20231109 | 181100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20231109 | 181000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20231109 | 180900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20231109 | 180800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20231109 | 180700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20231109 | 180600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20231109 | 180500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20231109 | 180400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20231109 | 180300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20231109 | 180200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20231109 | 180100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20231109 | 180000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20231109 | 175900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20231109 | 175800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 85978 |
| 93 | 20231109 | 175700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20231109 | 175600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20231109 | 175500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20231109 | 175400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20231109 | 175300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20231109 | 175200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20231109 | 175100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20231109 | 175000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20231109 | 174900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20231109 | 174800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20231109 | 174700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20231109 | 174600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20231109 | 174500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20231109 | 174400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20231109 | 174300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20231109 | 174200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20231109 | 174100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20231109 | 174000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20231109 | 173900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20231109 | 173800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20231109 | 173700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20231109 | 173600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20231109 | 173500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20231109 | 173400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20231109 | 173300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20231109 | 173200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20231109 | 173100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20231109 | 173000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20231109 | 172900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20231109 | 172800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 85978 |
| 123 | 20231109 | 172700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20231109 | 172600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20231109 | 172500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20231109 | 172400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20231109 | 172300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20231109 | 172200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20231109 | 172100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20231109 | 172000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20231109 | 171900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20231109 | 171800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20231109 | 171700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20231109 | 171600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20231109 | 171500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20231109 | 171400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20231109 | 171300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20231109 | 171200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20231109 | 171100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20231109 | 171000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20231109 | 170900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20231109 | 170800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20231109 | 170700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20231109 | 170600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20231109 | 170500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20231109 | 170400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20231109 | 170300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20231109 | 170200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20231109 | 170100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20231109 | 170000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20231109 | 165900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20231109 | 165800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 85978 |
| 153 | 20231109 | 165700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20231109 | 165600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20231109 | 165500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20231109 | 165400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20231109 | 165300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20231109 | 165200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20231109 | 165100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20231109 | 165000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20231109 | 164900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20231109 | 164800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20231109 | 164700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20231109 | 164600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20231109 | 164500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20231109 | 164400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20231109 | 164300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20231109 | 164200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20231109 | 164100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20231109 | 164000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20231109 | 163900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20231109 | 163800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20231109 | 163700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20231109 | 163600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20231109 | 163500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20231109 | 163400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20231109 | 163300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20231109 | 163200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20231109 | 163100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20231109 | 163000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20231109 | 162900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20231109 | 162800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 85978 |
| 183 | 20231109 | 162700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20231109 | 162600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20231109 | 162500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20231109 | 162400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20231109 | 162300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20231109 | 162200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20231109 | 162100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20231109 | 162000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20231109 | 161900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20231109 | 161800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20231109 | 161700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20231109 | 161600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20231109 | 161500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20231109 | 161400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20231109 | 161300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20231109 | 161200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20231109 | 161100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20231109 | 161000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20231109 | 160900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20231109 | 160800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20231109 | 160700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20231109 | 160600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20231109 | 160500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20231109 | 160400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20231109 | 160300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20231109 | 160200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20231109 | 160100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20231109 | 160000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20231109 | 155900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20231109 | 155800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 85978 |
| 213 | 20231109 | 155700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20231109 | 155600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20231109 | 155500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20231109 | 155400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20231109 | 155300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20231109 | 155200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20231109 | 155100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20231109 | 155000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20231109 | 154900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20231109 | 154800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20231109 | 154700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20231109 | 154600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20231109 | 154500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20231109 | 154400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 227 | 20231109 | 154300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 228 | 20231109 | 154200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 229 | 20231109 | 154100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 230 | 20231109 | 154000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 231 | 20231109 | 153900 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 232 | 20231109 | 153800 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 233 | 20231109 | 153700 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20231109 | 153600 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20231109 | 153500 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 236 | 20231109 | 153400 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 237 | 20231109 | 153300 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 238 | 20231109 | 153200 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20231109 | 153100 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20231109 | 153000 | 26360198500 | 46550 | 46550 | 46550 | 46550 | 85978 |
| 241 | 20231109 | 152900 | 22357922600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20231109 | 152800 | 22357922600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 243 | 20231109 | 152700 | 22357922600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20231109 | 152600 | 22357922600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20231109 | 152500 | 22357922600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20231109 | 152400 | 22357922600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 247 | 20231109 | 152300 | 22357922600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 248 | 20231109 | 152200 | 22357922600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 249 | 20231109 | 152100 | 22357922600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 250 | 20231109 | 152000 | 22357922600 | 46300 | 46300 | 46300 | 46300 | 0 |
| 251 | 20231109 | 151900 | 22357922600 | 46300 | 46250 | 46300 | 46250 | 551 |
| 252 | 20231109 | 151800 | 22332428250 | 46250 | 46250 | 46300 | 46200 | 573 |
| 253 | 20231109 | 151700 | 22305925300 | 46250 | 46250 | 46300 | 46200 | 332 |
| 254 | 20231109 | 151600 | 22290569750 | 46250 | 46250 | 46300 | 46200 | 858 |
| 255 | 20231109 | 151500 | 22250901200 | 46300 | 46300 | 46300 | 46200 | 412 |
| 256 | 20231109 | 151400 | 22231838200 | 46300 | 46300 | 46300 | 46250 | 1036 |
| 257 | 20231109 | 151300 | 22183910500 | 46300 | 46300 | 46300 | 46250 | 781 |
| 258 | 20231109 | 151200 | 22147767900 | 46300 | 46300 | 46300 | 46250 | 609 |
| 259 | 20231109 | 151100 | 22119581850 | 46300 | 46250 | 46300 | 46250 | 379 |
| 260 | 20231109 | 151000 | 22102048600 | 46200 | 46300 | 46300 | 46200 | 1360 |
| 261 | 20231109 | 150900 | 22039134900 | 46300 | 46350 | 46350 | 46250 | 995 |
| 262 | 20231109 | 150800 | 21993069500 | 46350 | 46300 | 46350 | 46250 | 1122 |
| 263 | 20231109 | 150700 | 21941112000 | 46300 | 46300 | 46350 | 46250 | 6487 |
| 264 | 20231109 | 150600 | 21641042950 | 46300 | 46300 | 46300 | 46250 | 540 |
| 265 | 20231109 | 150500 | 21616051350 | 46250 | 46300 | 46350 | 46250 | 538 |
| 266 | 20231109 | 150400 | 21591146250 | 46300 | 46300 | 46350 | 46250 | 1212 |
| 267 | 20231109 | 150300 | 21535042250 | 46300 | 46250 | 46300 | 46250 | 319 |
| 268 | 20231109 | 150200 | 21520279900 | 46300 | 46300 | 46300 | 46250 | 620 |
| 269 | 20231109 | 150100 | 21491599350 | 46250 | 46300 | 46300 | 46250 | 480 |
| 270 | 20231109 | 150000 | 21469391050 | 46250 | 46250 | 46300 | 46250 | 755 |
| 271 | 20231109 | 145900 | 21434461550 | 46300 | 46300 | 46300 | 46250 | 822 |
| 272 | 20231109 | 145800 | 21396433250 | 46250 | 46250 | 46300 | 46250 | 759 |
| 273 | 20231109 | 145700 | 21361322600 | 46250 | 46250 | 46300 | 46250 | 1399 |
| 274 | 20231109 | 145600 | 21296603250 | 46250 | 46300 | 46300 | 46250 | 1238 |
| 275 | 20231109 | 145500 | 21239312200 | 46250 | 46250 | 46300 | 46250 | 468 |
| 276 | 20231109 | 145400 | 21217660200 | 46250 | 46300 | 46300 | 46250 | 847 |
| 277 | 20231109 | 145300 | 21178469600 | 46300 | 46300 | 46350 | 46250 | 800 |
| 278 | 20231109 | 145200 | 21141455850 | 46250 | 46250 | 46300 | 46250 | 396 |
| 279 | 20231109 | 145100 | 21123135250 | 46250 | 46250 | 46350 | 46250 | 743 |
| 280 | 20231109 | 145000 | 21088746150 | 46300 | 46350 | 46350 | 46250 | 430 |
| 281 | 20231109 | 144900 | 21068841900 | 46350 | 46350 | 46350 | 46250 | 745 |
| 282 | 20231109 | 144800 | 21034350200 | 46300 | 46250 | 46350 | 46200 | 1108 |
| 283 | 20231109 | 144700 | 20983070100 | 46200 | 46300 | 46300 | 46200 | 498 |
| 284 | 20231109 | 144600 | 20960049950 | 46250 | 46250 | 46300 | 46200 | 703 |
| 285 | 20231109 | 144500 | 20927549350 | 46250 | 46200 | 46300 | 46200 | 625 |
| 286 | 20231109 | 144400 | 20898631650 | 46200 | 46300 | 46300 | 46150 | 1424 |
| 287 | 20231109 | 144300 | 20832846300 | 46250 | 46200 | 46300 | 46200 | 689 |
| 288 | 20231109 | 144200 | 20801002500 | 46250 | 46200 | 46300 | 46200 | 1059 |
| 289 | 20231109 | 144100 | 20752045000 | 46200 | 46300 | 46300 | 46200 | 577 |
| 290 | 20231109 | 144000 | 20725379300 | 46300 | 46200 | 46300 | 46150 | 563 |
| 291 | 20231109 | 143900 | 20699356850 | 46200 | 46250 | 46300 | 46200 | 605 |
| 292 | 20231109 | 143800 | 20671388150 | 46200 | 46250 | 46300 | 46200 | 753 |
| 293 | 20231109 | 143700 | 20636585600 | 46300 | 46250 | 46300 | 46250 | 625 |
| 294 | 20231109 | 143600 | 20607674800 | 46300 | 46250 | 46300 | 46200 | 777 |
| 295 | 20231109 | 143500 | 20571758550 | 46250 | 46200 | 46300 | 46200 | 844 |
| 296 | 20231109 | 143400 | 20532744950 | 46250 | 46250 | 46300 | 46200 | 498 |
| 297 | 20231109 | 143300 | 20509724100 | 46250 | 46300 | 46350 | 46200 | 738 |
| 298 | 20231109 | 143200 | 20475563500 | 46300 | 46250 | 46350 | 46200 | 773 |
| 299 | 20231109 | 143100 | 20439799300 | 46250 | 46250 | 46350 | 46200 | 1829 |
| 300 | 20231109 | 143000 | 20355239750 | 46250 | 46250 | 46300 | 46200 | 949 |
| 301 | 20231109 | 142900 | 20311352400 | 46200 | 46150 | 46300 | 46150 | 1125 |
| 302 | 20231109 | 142800 | 20259342600 | 46250 | 46250 | 46300 | 46150 | 1698 |
| 303 | 20231109 | 142700 | 20180830750 | 46250 | 46300 | 46300 | 46200 | 752 |
| 304 | 20231109 | 142600 | 20146039800 | 46350 | 46250 | 46350 | 46250 | 765 |
| 305 | 20231109 | 142500 | 20110639750 | 46250 | 46250 | 46300 | 46250 | 777 |
| 306 | 20231109 | 142400 | 20074695550 | 46250 | 46350 | 46400 | 46250 | 440 |
| 307 | 20231109 | 142300 | 20054329150 | 46300 | 46250 | 46400 | 46250 | 588 |
| 308 | 20231109 | 142200 | 20027122650 | 46300 | 46300 | 46350 | 46250 | 525 |
| 309 | 20231109 | 142100 | 20002833550 | 46250 | 46200 | 46400 | 46200 | 760 |
| 310 | 20231109 | 142000 | 19967684200 | 46250 | 46250 | 46350 | 46200 | 986 |
| 311 | 20231109 | 141900 | 19922069550 | 46200 | 46200 | 46350 | 46200 | 751 |
| 312 | 20231109 | 141800 | 19887329900 | 46200 | 46250 | 46350 | 46200 | 451 |
| 313 | 20231109 | 141700 | 19866465700 | 46250 | 46350 | 46350 | 46250 | 527 |
| 314 | 20231109 | 141600 | 19842067050 | 46350 | 46300 | 46400 | 46250 | 683 |
| 315 | 20231109 | 141500 | 19810461350 | 46250 | 46300 | 46450 | 46250 | 872 |
| 316 | 20231109 | 141400 | 19770050600 | 46250 | 46350 | 46400 | 46250 | 948 |
| 317 | 20231109 | 141300 | 19726105350 | 46450 | 46200 | 46450 | 46150 | 3274 |
| 318 | 20231109 | 141200 | 19574595800 | 46200 | 46300 | 46450 | 46200 | 1168 |
| 319 | 20231109 | 141100 | 19520483250 | 46300 | 46350 | 46450 | 46200 | 2209 |
| 320 | 20231109 | 141000 | 19418104450 | 46300 | 46250 | 46300 | 46200 | 513 |
| 321 | 20231109 | 140900 | 19394390050 | 46200 | 46150 | 46250 | 46150 | 654 |
| 322 | 20231109 | 140800 | 19364187850 | 46200 | 46200 | 46250 | 46100 | 585 |
| 323 | 20231109 | 140700 | 19337165250 | 46250 | 46100 | 46250 | 46100 | 768 |
| 324 | 20231109 | 140600 | 19301693350 | 46100 | 46150 | 46250 | 46100 | 1325 |
| 325 | 20231109 | 140500 | 19240534600 | 46150 | 46150 | 46250 | 46150 | 510 |
| 326 | 20231109 | 140400 | 19216977750 | 46150 | 46200 | 46250 | 46150 | 614 |
| 327 | 20231109 | 140300 | 19188626950 | 46200 | 46150 | 46250 | 46150 | 540 |
| 328 | 20231109 | 140200 | 19163701200 | 46150 | 46150 | 46250 | 46150 | 527 |
| 329 | 20231109 | 140100 | 19139354550 | 46150 | 46200 | 46200 | 46150 | 481 |
| 330 | 20231109 | 140000 | 19117145800 | 46200 | 46200 | 46450 | 46200 | 1835 |
| 331 | 20231109 | 135900 | 19032181300 | 46350 | 46200 | 46400 | 46200 | 1138 |
| 332 | 20231109 | 135800 | 18979473750 | 46200 | 46200 | 46350 | 46200 | 818 |
| 333 | 20231109 | 135700 | 18941633450 | 46200 | 46250 | 46300 | 46200 | 1304 |
| 334 | 20231109 | 135600 | 18881288200 | 46250 | 46250 | 46300 | 46200 | 890 |
| 335 | 20231109 | 135500 | 18840120150 | 46250 | 46150 | 46250 | 46150 | 421 |
| 336 | 20231109 | 135400 | 18820669150 | 46150 | 46200 | 46400 | 46150 | 1068 |
| 337 | 20231109 | 135300 | 18771269050 | 46200 | 46250 | 46450 | 46200 | 2605 |
| 338 | 20231109 | 135200 | 18650781700 | 46250 | 46250 | 46300 | 46200 | 390 |
| 339 | 20231109 | 135100 | 18632756750 | 46250 | 46350 | 46350 | 46200 | 829 |
| 340 | 20231109 | 135000 | 18594408150 | 46300 | 46350 | 46400 | 46300 | 773 |
| 341 | 20231109 | 134900 | 18558583850 | 46300 | 46300 | 46350 | 46250 | 839 |
| 342 | 20231109 | 134800 | 18519715000 | 46300 | 46200 | 46350 | 46200 | 907 |
| 343 | 20231109 | 134700 | 18477760900 | 46200 | 46250 | 46350 | 46200 | 381 |
| 344 | 20231109 | 134600 | 18460142100 | 46300 | 46200 | 46350 | 46200 | 686 |
| 345 | 20231109 | 134500 | 18428392000 | 46250 | 46250 | 46300 | 46200 | 386 |
| 346 | 20231109 | 134400 | 18410541500 | 46250 | 46200 | 46250 | 46200 | 1193 |
| 347 | 20231109 | 134300 | 18355405600 | 46200 | 46250 | 46250 | 46200 | 747 |
| 348 | 20231109 | 134200 | 18320876650 | 46250 | 46250 | 46250 | 46200 | 680 |
| 349 | 20231109 | 134100 | 18289453250 | 46250 | 46250 | 46250 | 46200 | 776 |
| 350 | 20231109 | 134000 | 18253592400 | 46250 | 46200 | 46250 | 46200 | 934 |
| 351 | 20231109 | 133900 | 18210431050 | 46200 | 46200 | 46300 | 46200 | 698 |
| 352 | 20231109 | 133800 | 18178171600 | 46200 | 46200 | 46300 | 46200 | 742 |
| 353 | 20231109 | 133700 | 18143881450 | 46250 | 46200 | 46450 | 46200 | 1193 |
| 354 | 20231109 | 133600 | 18088658750 | 46200 | 46250 | 46350 | 46150 | 1242 |
| 355 | 20231109 | 133500 | 18031207900 | 46200 | 46250 | 46250 | 46200 | 690 |
| 356 | 20231109 | 133400 | 17999317400 | 46200 | 46200 | 46300 | 46200 | 875 |
| 357 | 20231109 | 133300 | 17958875150 | 46200 | 46250 | 46250 | 46200 | 961 |
| 358 | 20231109 | 133200 | 17914467750 | 46300 | 46250 | 46300 | 46250 | 714 |
| 359 | 20231109 | 133100 | 17881439650 | 46250 | 46250 | 46300 | 46250 | 785 |
| 360 | 20231109 | 133000 | 17845126600 | 46250 | 46300 | 46300 | 46250 | 703 |
| 361 | 20231109 | 132900 | 17812607150 | 46250 | 46300 | 46350 | 46250 | 815 |
| 362 | 20231109 | 132800 | 17774897100 | 46300 | 46400 | 46450 | 46300 | 1457 |
| 363 | 20231109 | 132700 | 17707349450 | 46450 | 46450 | 46500 | 46250 | 1572 |
| 364 | 20231109 | 132600 | 17634413050 | 46250 | 46250 | 46400 | 46250 | 2302 |
| 365 | 20231109 | 132500 | 17527825450 | 46250 | 46300 | 46400 | 46250 | 537 |
| 366 | 20231109 | 132400 | 17502951650 | 46300 | 46350 | 46400 | 46300 | 410 |
| 367 | 20231109 | 132300 | 17483954100 | 46400 | 46300 | 46450 | 46300 | 1027 |
| 368 | 20231109 | 132200 | 17436385900 | 46300 | 46350 | 46450 | 46300 | 1119 |
| 369 | 20231109 | 132100 | 17384508750 | 46350 | 46400 | 46450 | 46350 | 1020 |
| 370 | 20231109 | 132000 | 17337190000 | 46400 | 46450 | 46500 | 46400 | 1105 |
| 371 | 20231109 | 131900 | 17285878650 | 46450 | 46500 | 46500 | 46450 | 1023 |
| 372 | 20231109 | 131800 | 17238334850 | 46500 | 46500 | 46550 | 46450 | 807 |
| 373 | 20231109 | 131700 | 17200814650 | 46500 | 46450 | 46500 | 46450 | 788 |
| 374 | 20231109 | 131600 | 17164199050 | 46500 | 46500 | 46550 | 46450 | 698 |
| 375 | 20231109 | 131500 | 17131743750 | 46500 | 46500 | 46500 | 46450 | 840 |
| 376 | 20231109 | 131400 | 17092704050 | 46500 | 46450 | 46550 | 46450 | 1991 |
| 377 | 20231109 | 131300 | 17000139450 | 46450 | 46450 | 46500 | 46400 | 856 |
| 378 | 20231109 | 131200 | 16960379850 | 46450 | 46400 | 46450 | 46350 | 925 |
| 379 | 20231109 | 131100 | 16917428650 | 46350 | 46400 | 46450 | 46350 | 400 |
| 380 | 20231109 | 131000 | 16898877450 | 46400 | 46350 | 46450 | 46300 | 1139 |
| 381 | 20231109 | 130900 | 16846067750 | 46350 | 46350 | 46450 | 46350 | 413 |
| 382 | 20231109 | 130800 | 16826910350 | 46400 | 46400 | 46450 | 46350 | 477 |
| 383 | 20231109 | 130700 | 16804776200 | 46400 | 46350 | 46450 | 46350 | 1220 |
| 384 | 20231109 | 130600 | 16748175700 | 46350 | 46350 | 46400 | 46350 | 508 |
| 385 | 20231109 | 130500 | 16724619300 | 46400 | 46250 | 46400 | 46250 | 700 |
| 386 | 20231109 | 130400 | 16692204400 | 46300 | 46250 | 46350 | 46200 | 3034 |
| 387 | 20231109 | 130300 | 16551725050 | 46250 | 46150 | 46300 | 46150 | 848 |
| 388 | 20231109 | 130200 | 16512517050 | 46200 | 46200 | 46250 | 46150 | 636 |
| 389 | 20231109 | 130100 | 16483134750 | 46200 | 46250 | 46300 | 46200 | 460 |
| 390 | 20231109 | 130000 | 16461875500 | 46300 | 46150 | 46300 | 46150 | 823 |
| 391 | 20231109 | 125900 | 16423848200 | 46150 | 46150 | 46250 | 46150 | 867 |
| 392 | 20231109 | 125800 | 16383802950 | 46150 | 46150 | 46250 | 46150 | 530 |
| 393 | 20231109 | 125700 | 16359338000 | 46150 | 46100 | 46250 | 46100 | 1334 |
| 394 | 20231109 | 125600 | 16297742550 | 46100 | 46150 | 46250 | 46100 | 498 |
| 395 | 20231109 | 125500 | 16274760250 | 46150 | 46200 | 46250 | 46100 | 597 |
| 396 | 20231109 | 125400 | 16247207600 | 46200 | 46150 | 46250 | 46150 | 762 |
| 397 | 20231109 | 125300 | 16212003850 | 46150 | 46150 | 46200 | 46100 | 650 |
| 398 | 20231109 | 125200 | 16182006550 | 46150 | 46100 | 46200 | 46100 | 858 |
| 399 | 20231109 | 125100 | 16142406550 | 46050 | 46100 | 46150 | 46050 | 851 |
| 400 | 20231109 | 125000 | 16103176600 | 46050 | 46100 | 46150 | 46050 | 432 |
| 401 | 20231109 | 124900 | 16083260100 | 46150 | 46100 | 46150 | 46050 | 673 |
| 402 | 20231109 | 124800 | 16052234350 | 46100 | 46100 | 46200 | 46100 | 725 |
| 403 | 20231109 | 124700 | 16018797650 | 46150 | 46150 | 46150 | 46100 | 446 |
| 404 | 20231109 | 124600 | 15998230200 | 46100 | 46100 | 46150 | 46050 | 861 |
| 405 | 20231109 | 124500 | 15958538500 | 46100 | 46100 | 46200 | 46050 | 705 |
| 406 | 20231109 | 124400 | 15926033100 | 46050 | 46050 | 46150 | 46050 | 796 |
| 407 | 20231109 | 124300 | 15889352850 | 46050 | 46100 | 46100 | 46050 | 508 |
| 408 | 20231109 | 124200 | 15865943800 | 46100 | 46050 | 46150 | 46050 | 631 |
| 409 | 20231109 | 124100 | 15836861900 | 46100 | 46100 | 46150 | 46050 | 887 |
| 410 | 20231109 | 124000 | 15795955150 | 46150 | 46200 | 46200 | 46050 | 251 |
| 411 | 20231109 | 123900 | 15784382200 | 46200 | 46100 | 46200 | 46050 | 833 |
| 412 | 20231109 | 123800 | 15745975950 | 46150 | 46100 | 46200 | 46100 | 671 |
| 413 | 20231109 | 123700 | 15715019050 | 46150 | 46100 | 46200 | 46100 | 326 |
| 414 | 20231109 | 123600 | 15699977650 | 46100 | 46100 | 46250 | 46050 | 1199 |
| 415 | 20231109 | 123500 | 15644659300 | 46150 | 46100 | 46150 | 46100 | 642 |
| 416 | 20231109 | 123400 | 15615054500 | 46100 | 46150 | 46150 | 46100 | 432 |
| 417 | 20231109 | 123300 | 15595135100 | 46100 | 46100 | 46150 | 46100 | 793 |
| 418 | 20231109 | 123200 | 15558575150 | 46100 | 46250 | 46250 | 46100 | 707 |
| 419 | 20231109 | 123100 | 15525949450 | 46150 | 46150 | 46300 | 46100 | 924 |
| 420 | 20231109 | 123000 | 15483274500 | 46100 | 46100 | 46150 | 46100 | 664 |
| 421 | 20231109 | 122900 | 15452661050 | 46100 | 46150 | 46200 | 46100 | 1058 |
| 422 | 20231109 | 122800 | 15403869000 | 46150 | 46150 | 46150 | 46100 | 830 |
| 423 | 20231109 | 122700 | 15365594450 | 46100 | 46150 | 46200 | 46100 | 975 |
| 424 | 20231109 | 122600 | 15320603750 | 46150 | 46100 | 46200 | 46100 | 590 |
| 425 | 20231109 | 122500 | 15293372250 | 46100 | 46150 | 46200 | 46100 | 807 |
| 426 | 20231109 | 122400 | 15256128500 | 46200 | 46150 | 46200 | 46150 | 600 |
| 427 | 20231109 | 122300 | 15228435450 | 46200 | 46150 | 46200 | 46100 | 979 |
| 428 | 20231109 | 122200 | 15183243600 | 46150 | 46150 | 46200 | 46150 | 492 |
| 429 | 20231109 | 122100 | 15160534700 | 46150 | 46150 | 46200 | 46150 | 651 |
| 430 | 20231109 | 122000 | 15130485700 | 46200 | 46100 | 46200 | 46100 | 1011 |
| 431 | 20231109 | 121900 | 15083843750 | 46100 | 46100 | 46150 | 46100 | 393 |
| 432 | 20231109 | 121800 | 15065721850 | 46100 | 46150 | 46200 | 46100 | 542 |
| 433 | 20231109 | 121700 | 15040715400 | 46150 | 46150 | 46200 | 46100 | 941 |
| 434 | 20231109 | 121600 | 14997307900 | 46100 | 46100 | 46150 | 46100 | 552 |
| 435 | 20231109 | 121500 | 14971859000 | 46150 | 46100 | 46150 | 46100 | 559 |
| 436 | 20231109 | 121400 | 14946084300 | 46100 | 46150 | 46150 | 46100 | 656 |
| 437 | 20231109 | 121300 | 14915819500 | 46150 | 46150 | 46200 | 46150 | 1462 |
| 438 | 20231109 | 121200 | 14848346500 | 46150 | 46150 | 46200 | 46150 | 586 |
| 439 | 20231109 | 121100 | 14821294600 | 46150 | 46150 | 46200 | 46150 | 734 |
| 440 | 20231109 | 121000 | 14787413050 | 46150 | 46150 | 46200 | 46150 | 554 |
| 441 | 20231109 | 120900 | 14761840000 | 46150 | 46200 | 46250 | 46150 | 424 |
| 442 | 20231109 | 120800 | 14742256450 | 46150 | 46150 | 46250 | 46150 | 1376 |
| 443 | 20231109 | 120700 | 14678713300 | 46150 | 46200 | 46200 | 46150 | 1274 |
| 444 | 20231109 | 120600 | 14619889300 | 46250 | 46200 | 46250 | 46200 | 566 |
| 445 | 20231109 | 120500 | 14593732350 | 46200 | 46200 | 46250 | 46200 | 608 |
| 446 | 20231109 | 120400 | 14565635550 | 46200 | 46200 | 46250 | 46200 | 723 |
| 447 | 20231109 | 120300 | 14532228750 | 46250 | 46200 | 46300 | 46200 | 426 |
| 448 | 20231109 | 120200 | 14512534950 | 46250 | 46300 | 46300 | 46250 | 699 |
| 449 | 20231109 | 120100 | 14480199250 | 46300 | 46250 | 46350 | 46250 | 643 |
| 450 | 20231109 | 120000 | 14450450150 | 46350 | 46250 | 46350 | 46250 | 776 |
| 451 | 20231109 | 115900 | 14414527950 | 46250 | 46350 | 46350 | 46250 | 734 |
| 452 | 20231109 | 115800 | 14380571050 | 46350 | 46300 | 46350 | 46250 | 782 |
| 453 | 20231109 | 115700 | 14344388400 | 46350 | 46250 | 46350 | 46250 | 505 |
| 454 | 20231109 | 115600 | 14321007950 | 46250 | 46300 | 46350 | 46250 | 768 |
| 455 | 20231109 | 115500 | 14285450750 | 46350 | 46350 | 46350 | 46300 | 825 |
| 456 | 20231109 | 115400 | 14247241450 | 46300 | 46300 | 46350 | 46300 | 716 |
| 457 | 20231109 | 115300 | 14214088250 | 46350 | 46300 | 46350 | 46300 | 429 |
| 458 | 20231109 | 115200 | 14194218300 | 46300 | 46250 | 46350 | 46250 | 912 |
| 459 | 20231109 | 115100 | 14152015400 | 46250 | 46300 | 46350 | 46250 | 717 |
| 460 | 20231109 | 115000 | 14118820700 | 46300 | 46250 | 46350 | 46250 | 773 |
| 461 | 20231109 | 114900 | 14083015250 | 46300 | 46250 | 46350 | 46250 | 943 |
| 462 | 20231109 | 114800 | 14039374150 | 46250 | 46300 | 46350 | 46250 | 602 |
| 463 | 20231109 | 114700 | 14011518150 | 46350 | 46350 | 46350 | 46250 | 691 |
| 464 | 20231109 | 114600 | 13979520950 | 46300 | 46300 | 46350 | 46250 | 793 |
| 465 | 20231109 | 114500 | 13942796850 | 46300 | 46250 | 46350 | 46250 | 901 |
| 466 | 20231109 | 114400 | 13901079250 | 46250 | 46300 | 46350 | 46250 | 442 |
| 467 | 20231109 | 114300 | 13880622150 | 46250 | 46300 | 46350 | 46250 | 740 |
| 468 | 20231109 | 114200 | 13846391450 | 46300 | 46250 | 46350 | 46200 | 1247 |
| 469 | 20231109 | 114100 | 13788666000 | 46250 | 46250 | 46300 | 46200 | 339 |
| 470 | 20231109 | 114000 | 13772986700 | 46250 | 46250 | 46300 | 46200 | 840 |
| 471 | 20231109 | 113900 | 13734146900 | 46250 | 46200 | 46250 | 46150 | 626 |
| 472 | 20231109 | 113800 | 13705220550 | 46200 | 46150 | 46200 | 46150 | 722 |
| 473 | 20231109 | 113700 | 13671883450 | 46150 | 46200 | 46250 | 46150 | 674 |
| 474 | 20231109 | 113600 | 13640743150 | 46200 | 46250 | 46250 | 46200 | 738 |
| 475 | 20231109 | 113500 | 13606623800 | 46250 | 46250 | 46300 | 46250 | 468 |
| 476 | 20231109 | 113400 | 13584971400 | 46250 | 46250 | 46300 | 46200 | 849 |
| 477 | 20231109 | 113300 | 13545704300 | 46250 | 46250 | 46300 | 46200 | 511 |
| 478 | 20231109 | 113200 | 13522073150 | 46250 | 46250 | 46300 | 46200 | 788 |
| 479 | 20231109 | 113100 | 13485633200 | 46250 | 46150 | 46300 | 46150 | 797 |
| 480 | 20231109 | 113000 | 13448815300 | 46200 | 46100 | 46300 | 46050 | 5767 |
| 481 | 20231109 | 112900 | 13182859450 | 46100 | 46200 | 46350 | 46050 | 2942 |
| 482 | 20231109 | 112800 | 13047200550 | 46200 | 46100 | 46450 | 46100 | 2973 |
| 483 | 20231109 | 112700 | 12909612450 | 46100 | 46150 | 46150 | 46100 | 588 |
| 484 | 20231109 | 112600 | 12882503500 | 46100 | 46150 | 46250 | 46100 | 689 |
| 485 | 20231109 | 112500 | 12850728700 | 46100 | 46100 | 46150 | 46100 | 654 |
| 486 | 20231109 | 112400 | 12820570750 | 46150 | 46100 | 46150 | 46100 | 806 |
| 487 | 20231109 | 112300 | 12783404500 | 46100 | 46050 | 46150 | 46050 | 672 |
| 488 | 20231109 | 112200 | 12752424000 | 46050 | 46100 | 46150 | 46050 | 1132 |
| 489 | 20231109 | 112100 | 12700267100 | 46150 | 46100 | 46250 | 46050 | 1499 |
| 490 | 20231109 | 112000 | 12631133800 | 46100 | 46200 | 46250 | 46050 | 837 |
| 491 | 20231109 | 111900 | 12592518050 | 46200 | 46200 | 46250 | 46100 | 411 |
| 492 | 20231109 | 111800 | 12573539100 | 46200 | 46100 | 46200 | 46050 | 1034 |
| 493 | 20231109 | 111700 | 12525848650 | 46100 | 46150 | 46150 | 46100 | 873 |
| 494 | 20231109 | 111600 | 12485595150 | 46200 | 46100 | 46200 | 46100 | 674 |
| 495 | 20231109 | 111500 | 12454510600 | 46150 | 46150 | 46200 | 46100 | 795 |
| 496 | 20231109 | 111400 | 12417817000 | 46150 | 46100 | 46200 | 46100 | 1669 |
| 497 | 20231109 | 111300 | 12340859800 | 46150 | 46150 | 46200 | 46100 | 571 |
| 498 | 20231109 | 111200 | 12314507100 | 46150 | 46200 | 46250 | 46150 | 709 |
| 499 | 20231109 | 111100 | 12281766700 | 46150 | 46200 | 46250 | 46150 | 735 |
| 500 | 20231109 | 111000 | 12247833150 | 46200 | 46200 | 46250 | 46200 | 515 |
| 501 | 20231109 | 110900 | 12224039100 | 46200 | 46250 | 46300 | 46200 | 857 |
| 502 | 20231109 | 110800 | 12184424200 | 46250 | 46300 | 46350 | 46250 | 719 |
| 503 | 20231109 | 110700 | 12151145350 | 46300 | 46300 | 46350 | 46300 | 349 |
| 504 | 20231109 | 110600 | 12134984500 | 46300 | 46200 | 46300 | 46200 | 1500 |
| 505 | 20231109 | 110500 | 12065560700 | 46250 | 46250 | 46300 | 46200 | 663 |
| 506 | 20231109 | 110400 | 12034908900 | 46250 | 46250 | 46300 | 46250 | 610 |
| 507 | 20231109 | 110300 | 12006692050 | 46300 | 46200 | 46300 | 46200 | 1219 |
| 508 | 20231109 | 110200 | 11950321550 | 46250 | 46250 | 46250 | 46200 | 736 |
| 509 | 20231109 | 110100 | 11916316550 | 46100 | 46150 | 46250 | 46100 | 706 |
| 510 | 20231109 | 110000 | 11883732750 | 46150 | 46150 | 46200 | 46100 | 990 |
| 511 | 20231109 | 105900 | 11838077000 | 46150 | 46150 | 46200 | 46100 | 1379 |
| 512 | 20231109 | 105800 | 11774437300 | 46200 | 46150 | 46250 | 46150 | 884 |
| 513 | 20231109 | 105700 | 11733610700 | 46150 | 46150 | 46200 | 46150 | 528 |
| 514 | 20231109 | 105600 | 11709231050 | 46150 | 46150 | 46200 | 46100 | 1069 |
| 515 | 20231109 | 105500 | 11659881500 | 46150 | 46150 | 46200 | 46150 | 1294 |
| 516 | 20231109 | 105400 | 11600162650 | 46150 | 46100 | 46200 | 46100 | 868 |
| 517 | 20231109 | 105300 | 11560105400 | 46150 | 46150 | 46200 | 46150 | 930 |
| 518 | 20231109 | 105200 | 11517184950 | 46150 | 46250 | 46250 | 46150 | 625 |
| 519 | 20231109 | 105100 | 11488324850 | 46200 | 46200 | 46250 | 46200 | 752 |
| 520 | 20231109 | 105000 | 11453573100 | 46200 | 46200 | 46250 | 46200 | 555 |
| 521 | 20231109 | 104900 | 11427926200 | 46200 | 46250 | 46300 | 46200 | 901 |
| 522 | 20231109 | 104800 | 11386263500 | 46250 | 46200 | 46250 | 46150 | 1897 |
| 523 | 20231109 | 104700 | 11298588600 | 46150 | 46150 | 46250 | 46150 | 884 |
| 524 | 20231109 | 104600 | 11257762650 | 46150 | 46200 | 46200 | 46150 | 867 |
| 525 | 20231109 | 104500 | 11217741600 | 46150 | 46250 | 46250 | 46150 | 863 |
| 526 | 20231109 | 104400 | 11177862050 | 46200 | 46150 | 46250 | 46150 | 996 |
| 527 | 20231109 | 104300 | 11131838500 | 46150 | 46150 | 46250 | 46150 | 945 |
| 528 | 20231109 | 104200 | 11088203100 | 46150 | 46200 | 46200 | 46150 | 734 |
| 529 | 20231109 | 104100 | 11054314250 | 46150 | 46150 | 46200 | 46100 | 1439 |
| 530 | 20231109 | 104000 | 10987899550 | 46150 | 46250 | 46250 | 46150 | 841 |
| 531 | 20231109 | 103900 | 10949056100 | 46200 | 46300 | 46300 | 46200 | 769 |
| 532 | 20231109 | 103800 | 10913505350 | 46300 | 46300 | 46350 | 46300 | 3586 |
| 533 | 20231109 | 103700 | 10747434300 | 46300 | 46350 | 46400 | 46300 | 1403 |
| 534 | 20231109 | 103600 | 10682402500 | 46350 | 46350 | 46350 | 46300 | 1602 |
| 535 | 20231109 | 103500 | 10608163550 | 46300 | 46300 | 46400 | 46300 | 783 |
| 536 | 20231109 | 103400 | 10571866500 | 46300 | 46100 | 46450 | 46100 | 2348 |
| 537 | 20231109 | 103300 | 10463287050 | 46100 | 46100 | 46150 | 46050 | 716 |
| 538 | 20231109 | 103200 | 10430272850 | 46050 | 46150 | 46200 | 46050 | 1575 |
| 539 | 20231109 | 103100 | 10357621150 | 46150 | 45900 | 46150 | 45900 | 3209 |
| 540 | 20231109 | 103000 | 10209985550 | 45900 | 45850 | 45900 | 45850 | 1209 |
| 541 | 20231109 | 102900 | 10154534750 | 45850 | 45900 | 45950 | 45850 | 1083 |
| 542 | 20231109 | 102800 | 10104845100 | 45900 | 45900 | 45950 | 45900 | 1433 |
| 543 | 20231109 | 102700 | 10039057900 | 45900 | 45900 | 45950 | 45850 | 1070 |
| 544 | 20231109 | 102600 | 9989932100 | 45850 | 45850 | 46000 | 45850 | 1180 |
| 545 | 20231109 | 102500 | 9935753450 | 45850 | 45850 | 45900 | 45850 | 1022 |
| 546 | 20231109 | 102400 | 9888885250 | 45850 | 45900 | 45950 | 45850 | 1096 |
| 547 | 20231109 | 102300 | 9838594050 | 45900 | 45950 | 46000 | 45900 | 862 |
| 548 | 20231109 | 102200 | 9798995300 | 45950 | 45850 | 46000 | 45850 | 2669 |
| 549 | 20231109 | 102100 | 9676439150 | 45850 | 45900 | 45950 | 45800 | 1090 |
| 550 | 20231109 | 102000 | 9626450400 | 45900 | 45800 | 45900 | 45800 | 1765 |
| 551 | 20231109 | 101900 | 9545507850 | 45800 | 45750 | 45850 | 45750 | 1265 |
| 552 | 20231109 | 101800 | 9487600800 | 45750 | 45800 | 45850 | 45750 | 1502 |
| 553 | 20231109 | 101700 | 9418854050 | 45750 | 45750 | 45800 | 45750 | 2536 |
| 554 | 20231109 | 101600 | 9302811350 | 45750 | 45750 | 45800 | 45750 | 1822 |
| 555 | 20231109 | 101500 | 9219444000 | 45750 | 45800 | 45850 | 45700 | 7427 |
| 556 | 20231109 | 101400 | 8879404300 | 45800 | 45750 | 45850 | 45750 | 1961 |
| 557 | 20231109 | 101300 | 8789635500 | 45750 | 45750 | 45800 | 45750 | 1515 |
| 558 | 20231109 | 101200 | 8720320500 | 45750 | 45750 | 45850 | 45750 | 5288 |
| 559 | 20231109 | 101100 | 8478316300 | 45750 | 45750 | 45800 | 45750 | 635 |
| 560 | 20231109 | 101000 | 8449263200 | 45800 | 45750 | 45800 | 45750 | 1290 |
| 561 | 20231109 | 100900 | 8390224700 | 45800 | 45750 | 45800 | 45750 | 2469 |
| 562 | 20231109 | 100800 | 8277210800 | 45750 | 45800 | 45800 | 45750 | 736 |
| 563 | 20231109 | 100700 | 8243536750 | 45750 | 45750 | 45800 | 45750 | 1075 |
| 564 | 20231109 | 100600 | 8194341100 | 45750 | 45800 | 45800 | 45750 | 959 |
| 565 | 20231109 | 100500 | 8150458200 | 45850 | 45800 | 45850 | 45800 | 964 |
| 566 | 20231109 | 100400 | 8106304250 | 45800 | 45800 | 45850 | 45800 | 1062 |
| 567 | 20231109 | 100300 | 8057650050 | 45800 | 45700 | 45850 | 45650 | 1492 |
| 568 | 20231109 | 100200 | 7989422300 | 45700 | 45700 | 45750 | 45650 | 1112 |
| 569 | 20231109 | 100100 | 7938605750 | 45700 | 45600 | 45750 | 45600 | 2324 |
| 570 | 20231109 | 100000 | 7832501500 | 45600 | 45600 | 45650 | 45600 | 1281 |
| 571 | 20231109 | 095900 | 7774067950 | 45600 | 45600 | 45650 | 45600 | 2834 |
| 572 | 20231109 | 095800 | 7644810750 | 45600 | 45600 | 45700 | 45600 | 3035 |
| 573 | 20231109 | 095700 | 7506410600 | 45600 | 45650 | 45700 | 45600 | 1626 |
| 574 | 20231109 | 095600 | 7432215050 | 45650 | 45650 | 45700 | 45600 | 2315 |
| 575 | 20231109 | 095500 | 7326551500 | 45650 | 45650 | 45700 | 45600 | 2005 |
| 576 | 20231109 | 095400 | 7235022250 | 45650 | 45650 | 45700 | 45600 | 1323 |
| 577 | 20231109 | 095300 | 7174640200 | 45650 | 45650 | 45700 | 45650 | 1357 |
| 578 | 20231109 | 095200 | 7112668800 | 45650 | 45650 | 45650 | 45600 | 1326 |
| 579 | 20231109 | 095100 | 7052147400 | 45650 | 45700 | 45700 | 45650 | 3839 |
| 580 | 20231109 | 095000 | 6876812350 | 45650 | 45700 | 45750 | 45650 | 3061 |
| 581 | 20231109 | 094900 | 6736993150 | 45700 | 45800 | 45800 | 45700 | 1281 |
| 582 | 20231109 | 094800 | 6678381900 | 45800 | 45700 | 45800 | 45700 | 3447 |
| 583 | 20231109 | 094700 | 6520636900 | 45700 | 45700 | 45750 | 45700 | 1084 |
| 584 | 20231109 | 094600 | 6471098050 | 45700 | 45750 | 45800 | 45650 | 1032 |
| 585 | 20231109 | 094500 | 6423902800 | 45750 | 45750 | 45800 | 45750 | 1587 |
| 586 | 20231109 | 094400 | 6351296350 | 45750 | 45650 | 45750 | 45650 | 1908 |
| 587 | 20231109 | 094300 | 6264100100 | 45650 | 45600 | 45750 | 45600 | 4244 |
| 588 | 20231109 | 094200 | 6070448400 | 45600 | 45700 | 45800 | 45550 | 7937 |
| 589 | 20231109 | 094100 | 5708309950 | 45700 | 45750 | 45800 | 45700 | 1837 |
| 590 | 20231109 | 094000 | 5624326500 | 45750 | 45600 | 45750 | 45550 | 4267 |
| 591 | 20231109 | 093900 | 5429391700 | 45600 | 45650 | 45650 | 45550 | 3687 |
| 592 | 20231109 | 093800 | 5261207850 | 45650 | 45850 | 45850 | 45650 | 8473 |
| 593 | 20231109 | 093700 | 4873545050 | 45900 | 45950 | 45950 | 45850 | 6660 |
| 594 | 20231109 | 093600 | 4567812000 | 45950 | 46000 | 46050 | 45950 | 9228 |
| 595 | 20231109 | 093500 | 4143351700 | 46000 | 46000 | 46050 | 46000 | 1760 |
| 596 | 20231109 | 093400 | 4062371150 | 46000 | 46050 | 46050 | 46000 | 2729 |
| 597 | 20231109 | 093300 | 3936792750 | 46100 | 46100 | 46100 | 46050 | 2135 |
| 598 | 20231109 | 093200 | 3838470700 | 46050 | 46100 | 46150 | 46050 | 2975 |
| 599 | 20231109 | 093100 | 3701336800 | 46100 | 46100 | 46150 | 46100 | 1538 |
| 600 | 20231109 | 093000 | 3630421800 | 46100 | 46200 | 46200 | 46100 | 4538 |
| 601 | 20231109 | 092900 | 3420934550 | 46250 | 46200 | 46250 | 46150 | 5749 |
| 602 | 20231109 | 092800 | 3155342150 | 46200 | 46200 | 46250 | 46200 | 1141 |
| 603 | 20231109 | 092700 | 3102619200 | 46200 | 46250 | 46300 | 46200 | 895 |
| 604 | 20231109 | 092600 | 3061241100 | 46250 | 46250 | 46300 | 46200 | 1238 |
| 605 | 20231109 | 092500 | 3004008600 | 46200 | 46250 | 46300 | 46200 | 2370 |
| 606 | 20231109 | 092400 | 2894475750 | 46250 | 46300 | 46300 | 46200 | 793 |
| 607 | 20231109 | 092300 | 2857822750 | 46250 | 46250 | 46300 | 46250 | 1062 |
| 608 | 20231109 | 092200 | 2808703950 | 46250 | 46250 | 46350 | 46250 | 970 |
| 609 | 20231109 | 092100 | 2763816000 | 46250 | 46300 | 46350 | 46250 | 800 |
| 610 | 20231109 | 092000 | 2726788100 | 46300 | 46350 | 46450 | 46300 | 1179 |
| 611 | 20231109 | 091900 | 2672121000 | 46350 | 46350 | 46400 | 46300 | 699 |
| 612 | 20231109 | 091800 | 2639734050 | 46350 | 46250 | 46400 | 46250 | 1149 |
| 613 | 20231109 | 091700 | 2586550150 | 46300 | 46150 | 46300 | 46150 | 1719 |
| 614 | 20231109 | 091600 | 2507114100 | 46150 | 46200 | 46300 | 46150 | 3895 |
| 615 | 20231109 | 091500 | 2327191550 | 46150 | 46300 | 46300 | 46150 | 5739 |
| 616 | 20231109 | 091400 | 2062024300 | 46300 | 46350 | 46400 | 46300 | 2841 |
| 617 | 20231109 | 091300 | 1930426150 | 46350 | 46350 | 46400 | 46350 | 2001 |
| 618 | 20231109 | 091200 | 1837618800 | 46350 | 46350 | 46400 | 46300 | 1539 |
| 619 | 20231109 | 091100 | 1766290800 | 46350 | 46350 | 46400 | 46300 | 1209 |
| 620 | 20231109 | 091000 | 1710249300 | 46350 | 46450 | 46500 | 46350 | 2911 |
| 621 | 20231109 | 090900 | 1575096050 | 46500 | 46600 | 46650 | 46500 | 9228 |
| 622 | 20231109 | 090800 | 1145453600 | 46600 | 46600 | 46700 | 46600 | 659 |
| 623 | 20231109 | 090700 | 1114717100 | 46600 | 46600 | 46650 | 46600 | 1427 |
| 624 | 20231109 | 090600 | 1048154550 | 46600 | 46650 | 46650 | 46600 | 641 |
| 625 | 20231109 | 090500 | 1018275650 | 46650 | 46700 | 46750 | 46600 | 4008 |
| 626 | 20231109 | 090400 | 831259200 | 46700 | 46650 | 46700 | 46650 | 1404 |
| 627 | 20231109 | 090300 | 765748000 | 46650 | 46600 | 46750 | 46550 | 1650 |
| 628 | 20231109 | 090200 | 688817400 | 46550 | 46550 | 46650 | 46500 | 2918 |
| 629 | 20231109 | 090100 | 552886050 | 46550 | 46650 | 46700 | 46450 | 6681 |
| 630 | 20231109 | 090000 | 241764900 | 46650 | 46600 | 46750 | 46550 | 5115 |