31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 193400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 6042 |
| 3 | 20231108 | 193300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20231108 | 193200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20231108 | 193100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20231108 | 193000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20231108 | 192900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20231108 | 192800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20231108 | 192700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20231108 | 192600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20231108 | 192500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20231108 | 192400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20231108 | 192300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20231108 | 192200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20231108 | 192100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20231108 | 192000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20231108 | 191900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20231108 | 191800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20231108 | 191700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20231108 | 191600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20231108 | 191500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20231108 | 191400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20231108 | 191300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20231108 | 191200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20231108 | 191100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20231108 | 191000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20231108 | 190900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20231108 | 190800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20231108 | 190700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20231108 | 190600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20231108 | 190500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20231108 | 190400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 6042 |
| 33 | 20231108 | 190300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20231108 | 190200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20231108 | 190100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20231108 | 190000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20231108 | 185900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20231108 | 185800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20231108 | 185700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20231108 | 185600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20231108 | 185500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20231108 | 185400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20231108 | 185300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20231108 | 185200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20231108 | 185100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20231108 | 185000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20231108 | 184900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20231108 | 184800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20231108 | 184700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20231108 | 184600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20231108 | 184500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20231108 | 184400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20231108 | 184300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20231108 | 184200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20231108 | 184100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20231108 | 184000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20231108 | 183900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20231108 | 183800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20231108 | 183700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20231108 | 183600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20231108 | 183500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20231108 | 183400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 6042 |
| 63 | 20231108 | 183300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20231108 | 183200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20231108 | 183100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20231108 | 183000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20231108 | 182900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20231108 | 182800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20231108 | 182700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20231108 | 182600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20231108 | 182500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20231108 | 182400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20231108 | 182300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20231108 | 182200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20231108 | 182100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20231108 | 182000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20231108 | 181900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20231108 | 181800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20231108 | 181700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20231108 | 181600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20231108 | 181500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20231108 | 181400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20231108 | 181300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20231108 | 181200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20231108 | 181100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20231108 | 181000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20231108 | 180900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20231108 | 180800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20231108 | 180700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20231108 | 180600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20231108 | 180500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20231108 | 180400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 6042 |
| 93 | 20231108 | 180300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20231108 | 180200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20231108 | 180100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20231108 | 180000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20231108 | 175900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20231108 | 175800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20231108 | 175700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20231108 | 175600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20231108 | 175500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20231108 | 175400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20231108 | 175300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20231108 | 175200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20231108 | 175100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20231108 | 175000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20231108 | 174900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20231108 | 174800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20231108 | 174700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20231108 | 174600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20231108 | 174500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20231108 | 174400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20231108 | 174300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20231108 | 174200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20231108 | 174100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20231108 | 174000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20231108 | 173900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20231108 | 173800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20231108 | 173700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20231108 | 173600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20231108 | 173500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20231108 | 173400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 6042 |
| 123 | 20231108 | 173300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20231108 | 173200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20231108 | 173100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20231108 | 173000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20231108 | 172900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20231108 | 172800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20231108 | 172700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20231108 | 172600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20231108 | 172500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20231108 | 172400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20231108 | 172300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20231108 | 172200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20231108 | 172100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20231108 | 172000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20231108 | 171900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20231108 | 171800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20231108 | 171700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20231108 | 171600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20231108 | 171500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20231108 | 171400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20231108 | 171300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20231108 | 171200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20231108 | 171100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20231108 | 171000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20231108 | 170900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20231108 | 170800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20231108 | 170700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20231108 | 170600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20231108 | 170500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20231108 | 170400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 6042 |
| 153 | 20231108 | 170300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20231108 | 170200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20231108 | 170100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20231108 | 170000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20231108 | 165900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20231108 | 165800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20231108 | 165700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20231108 | 165600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20231108 | 165500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20231108 | 165400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20231108 | 165300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20231108 | 165200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20231108 | 165100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20231108 | 165000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20231108 | 164900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20231108 | 164800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20231108 | 164700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20231108 | 164600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20231108 | 164500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20231108 | 164400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20231108 | 164300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20231108 | 164200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20231108 | 164100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20231108 | 164000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20231108 | 163900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20231108 | 163800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20231108 | 163700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20231108 | 163600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20231108 | 163500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20231108 | 163400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 6042 |
| 183 | 20231108 | 163300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20231108 | 163200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20231108 | 163100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20231108 | 163000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20231108 | 162900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20231108 | 162800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20231108 | 162700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20231108 | 162600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20231108 | 162500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20231108 | 162400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20231108 | 162300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20231108 | 162200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20231108 | 162100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20231108 | 162000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20231108 | 161900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20231108 | 161800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20231108 | 161700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20231108 | 161600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20231108 | 161500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20231108 | 161400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 203 | 20231108 | 161300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 204 | 20231108 | 161200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 205 | 20231108 | 161100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 206 | 20231108 | 161000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 207 | 20231108 | 160900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 208 | 20231108 | 160800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20231108 | 160700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20231108 | 160600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 211 | 20231108 | 160500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20231108 | 160400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 6042 |
| 213 | 20231108 | 160300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 214 | 20231108 | 160200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 215 | 20231108 | 160100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 216 | 20231108 | 160000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 217 | 20231108 | 155900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 218 | 20231108 | 155800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20231108 | 155700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20231108 | 155600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 221 | 20231108 | 155500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 222 | 20231108 | 155400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 223 | 20231108 | 155300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20231108 | 155200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 225 | 20231108 | 155100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 226 | 20231108 | 155000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 227 | 20231108 | 154900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 228 | 20231108 | 154800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 229 | 20231108 | 154700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 230 | 20231108 | 154600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 231 | 20231108 | 154500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 232 | 20231108 | 154400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 233 | 20231108 | 154300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 234 | 20231108 | 154200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 235 | 20231108 | 154100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 236 | 20231108 | 154000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 237 | 20231108 | 153900 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 238 | 20231108 | 153800 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 239 | 20231108 | 153700 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 240 | 20231108 | 153600 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 241 | 20231108 | 153500 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 242 | 20231108 | 153400 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 6042 |
| 243 | 20231108 | 153300 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 244 | 20231108 | 153200 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 245 | 20231108 | 153100 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 246 | 20231108 | 153000 | 4030025190 | 6400 | 6400 | 6400 | 6400 | 6042 |
| 247 | 20231108 | 152900 | 3991356390 | 6400 | 6400 | 6400 | 6400 | 0 |
| 248 | 20231108 | 152800 | 3991356390 | 6400 | 6400 | 6400 | 6400 | 0 |
| 249 | 20231108 | 152700 | 3991356390 | 6400 | 6400 | 6400 | 6400 | 0 |
| 250 | 20231108 | 152600 | 3991356390 | 6400 | 6400 | 6400 | 6400 | 0 |
| 251 | 20231108 | 152500 | 3991356390 | 6400 | 6400 | 6400 | 6400 | 0 |
| 252 | 20231108 | 152400 | 3991356390 | 6400 | 6400 | 6400 | 6400 | 0 |
| 253 | 20231108 | 152300 | 3991356390 | 6400 | 6400 | 6400 | 6400 | 0 |
| 254 | 20231108 | 152200 | 3991356390 | 6400 | 6400 | 6400 | 6400 | 0 |
| 255 | 20231108 | 152100 | 3991356390 | 6400 | 6400 | 6400 | 6400 | 0 |
| 256 | 20231108 | 152000 | 3991356390 | 6400 | 6400 | 6400 | 6400 | 0 |
| 257 | 20231108 | 151900 | 3991356390 | 6400 | 6420 | 6420 | 6400 | 2348 |
| 258 | 20231108 | 151800 | 3976325650 | 6410 | 6400 | 6420 | 6400 | 821 |
| 259 | 20231108 | 151700 | 3971061850 | 6400 | 6420 | 6420 | 6400 | 17 |
| 260 | 20231108 | 151600 | 3970952970 | 6400 | 6400 | 6400 | 6400 | 2 |
| 261 | 20231108 | 151500 | 3970940170 | 6420 | 6400 | 6420 | 6400 | 46 |
| 262 | 20231108 | 151400 | 3970645150 | 6410 | 6400 | 6410 | 6360 | 4355 |
| 263 | 20231108 | 151300 | 3942844740 | 6400 | 6410 | 6410 | 6400 | 885 |
| 264 | 20231108 | 151200 | 3937180700 | 6410 | 6390 | 6410 | 6390 | 112 |
| 265 | 20231108 | 151100 | 3936464900 | 6400 | 6390 | 6400 | 6390 | 16 |
| 266 | 20231108 | 151000 | 3936362640 | 6390 | 6390 | 6390 | 6380 | 58 |
| 267 | 20231108 | 150900 | 3935992500 | 6380 | 6390 | 6410 | 6380 | 3839 |
| 268 | 20231108 | 150800 | 3911487670 | 6410 | 6400 | 6410 | 6400 | 3101 |
| 269 | 20231108 | 150700 | 3891641250 | 6400 | 6400 | 6400 | 6400 | 89 |
| 270 | 20231108 | 150600 | 3891071650 | 6400 | 6400 | 6400 | 6400 | 1503 |
| 271 | 20231108 | 150500 | 3881452450 | 6420 | 6420 | 6420 | 6400 | 4 |
| 272 | 20231108 | 150400 | 3881426810 | 6400 | 6400 | 6420 | 6400 | 536 |
| 273 | 20231108 | 150300 | 3877996390 | 6400 | 6400 | 6410 | 6400 | 1552 |
| 274 | 20231108 | 150200 | 3868062030 | 6400 | 6430 | 6430 | 6400 | 2576 |
| 275 | 20231108 | 150100 | 3851536000 | 6430 | 6470 | 6470 | 6430 | 1038 |
| 276 | 20231108 | 150000 | 3844845850 | 6490 | 6490 | 6490 | 6460 | 42 |
| 277 | 20231108 | 145900 | 3844573630 | 6490 | 6470 | 6490 | 6470 | 126 |
| 278 | 20231108 | 145800 | 3843758000 | 6450 | 6460 | 6470 | 6450 | 471 |
| 279 | 20231108 | 145700 | 3840715210 | 6470 | 6480 | 6480 | 6460 | 116 |
| 280 | 20231108 | 145600 | 3839964290 | 6480 | 6470 | 6500 | 6460 | 1381 |
| 281 | 20231108 | 145500 | 3831022250 | 6470 | 6470 | 6470 | 6460 | 412 |
| 282 | 20231108 | 145400 | 3828358400 | 6470 | 6470 | 6500 | 6470 | 895 |
| 283 | 20231108 | 145300 | 3822546170 | 6460 | 6450 | 6460 | 6450 | 2373 |
| 284 | 20231108 | 145200 | 3807222030 | 6450 | 6460 | 6460 | 6450 | 527 |
| 285 | 20231108 | 145100 | 3803822660 | 6470 | 6440 | 6470 | 6430 | 1077 |
| 286 | 20231108 | 145000 | 3796864940 | 6430 | 6430 | 6480 | 6420 | 607 |
| 287 | 20231108 | 144900 | 3792945990 | 6430 | 6430 | 6430 | 6430 | 77 |
| 288 | 20231108 | 144800 | 3792450880 | 6430 | 6400 | 6430 | 6390 | 1663 |
| 289 | 20231108 | 144700 | 3781788480 | 6400 | 6390 | 6400 | 6390 | 133 |
| 290 | 20231108 | 144600 | 3780938590 | 6390 | 6400 | 6400 | 6390 | 355 |
| 291 | 20231108 | 144500 | 3778668280 | 6390 | 6400 | 6400 | 6390 | 446 |
| 292 | 20231108 | 144400 | 3775816500 | 6410 | 6420 | 6420 | 6410 | 26 |
| 293 | 20231108 | 144300 | 3775649710 | 6420 | 6410 | 6420 | 6400 | 1160 |
| 294 | 20231108 | 144200 | 3768210600 | 6410 | 6420 | 6420 | 6410 | 14 |
| 295 | 20231108 | 144100 | 3768120730 | 6420 | 6420 | 6430 | 6410 | 26 |
| 296 | 20231108 | 144000 | 3767953750 | 6420 | 6410 | 6420 | 6410 | 220 |
| 297 | 20231108 | 143900 | 3766542440 | 6400 | 6420 | 6420 | 6400 | 478 |
| 298 | 20231108 | 143800 | 3763480360 | 6430 | 6420 | 6430 | 6420 | 238 |
| 299 | 20231108 | 143700 | 3761951060 | 6430 | 6430 | 6430 | 6420 | 349 |
| 300 | 20231108 | 143600 | 3759710130 | 6430 | 6400 | 6430 | 6400 | 2199 |
| 301 | 20231108 | 143500 | 3745635670 | 6400 | 6460 | 6460 | 6400 | 6435 |
| 302 | 20231108 | 143400 | 3704369810 | 6450 | 6450 | 6460 | 6440 | 841 |
| 303 | 20231108 | 143300 | 3698945340 | 6450 | 6450 | 6450 | 6450 | 46 |
| 304 | 20231108 | 143200 | 3698648640 | 6450 | 6470 | 6470 | 6440 | 107 |
| 305 | 20231108 | 143100 | 3697958950 | 6450 | 6450 | 6480 | 6440 | 981 |
| 306 | 20231108 | 143000 | 3691631520 | 6440 | 6450 | 6510 | 6440 | 4137 |
| 307 | 20231108 | 142900 | 3664819490 | 6450 | 6450 | 6450 | 6450 | 223 |
| 308 | 20231108 | 142800 | 3663381140 | 6440 | 6460 | 6460 | 6440 | 241 |
| 309 | 20231108 | 142700 | 3661828450 | 6460 | 6460 | 6460 | 6440 | 99 |
| 310 | 20231108 | 142600 | 3661189740 | 6460 | 6450 | 6460 | 6440 | 123 |
| 311 | 20231108 | 142500 | 3660396160 | 6450 | 6460 | 6460 | 6440 | 143 |
| 312 | 20231108 | 142400 | 3659474220 | 6460 | 6470 | 6470 | 6440 | 251 |
| 313 | 20231108 | 142300 | 3657854410 | 6470 | 6460 | 6470 | 6440 | 614 |
| 314 | 20231108 | 142200 | 3653893000 | 6460 | 6440 | 6460 | 6440 | 448 |
| 315 | 20231108 | 142100 | 3651003490 | 6440 | 6440 | 6450 | 6440 | 407 |
| 316 | 20231108 | 142000 | 3648381750 | 6440 | 6490 | 6490 | 6440 | 310 |
| 317 | 20231108 | 141900 | 3646378990 | 6490 | 6490 | 6490 | 6480 | 73 |
| 318 | 20231108 | 141800 | 3645905350 | 6490 | 6490 | 6490 | 6490 | 75 |
| 319 | 20231108 | 141700 | 3645418600 | 6490 | 6510 | 6510 | 6480 | 1169 |
| 320 | 20231108 | 141600 | 3637831780 | 6510 | 6520 | 6530 | 6500 | 77 |
| 321 | 20231108 | 141500 | 3637330160 | 6520 | 6530 | 6530 | 6510 | 153 |
| 322 | 20231108 | 141400 | 3636332670 | 6530 | 6530 | 6530 | 6530 | 292 |
| 323 | 20231108 | 141300 | 3634425910 | 6530 | 6530 | 6530 | 6520 | 297 |
| 324 | 20231108 | 141200 | 3632487180 | 6530 | 6490 | 6530 | 6490 | 369 |
| 325 | 20231108 | 141100 | 3630081160 | 6490 | 6520 | 6520 | 6490 | 162 |
| 326 | 20231108 | 141000 | 3629026940 | 6510 | 6510 | 6520 | 6510 | 1798 |
| 327 | 20231108 | 140900 | 3617318110 | 6510 | 6510 | 6510 | 6500 | 59 |
| 328 | 20231108 | 140800 | 3616934030 | 6510 | 6500 | 6510 | 6500 | 49 |
| 329 | 20231108 | 140700 | 3616615180 | 6500 | 6500 | 6510 | 6500 | 137 |
| 330 | 20231108 | 140600 | 3615723580 | 6500 | 6510 | 6510 | 6500 | 105 |
| 331 | 20231108 | 140500 | 3615040900 | 6510 | 6510 | 6510 | 6490 | 153 |
| 332 | 20231108 | 140400 | 3614046050 | 6510 | 6510 | 6510 | 6500 | 86 |
| 333 | 20231108 | 140300 | 3613486460 | 6510 | 6510 | 6520 | 6510 | 76 |
| 334 | 20231108 | 140200 | 3612991400 | 6510 | 6510 | 6520 | 6510 | 134 |
| 335 | 20231108 | 140100 | 3612118870 | 6510 | 6510 | 6510 | 6500 | 52 |
| 336 | 20231108 | 140000 | 3611780460 | 6510 | 6480 | 6510 | 6480 | 600 |
| 337 | 20231108 | 135900 | 3607882940 | 6490 | 6490 | 6490 | 6480 | 46 |
| 338 | 20231108 | 135800 | 3607584420 | 6480 | 6480 | 6480 | 6480 | 32 |
| 339 | 20231108 | 135700 | 3607377060 | 6490 | 6500 | 6500 | 6480 | 492 |
| 340 | 20231108 | 135600 | 3604187530 | 6500 | 6480 | 6500 | 6480 | 65 |
| 341 | 20231108 | 135500 | 3603765810 | 6490 | 6500 | 6500 | 6480 | 70 |
| 342 | 20231108 | 135400 | 3603311500 | 6500 | 6510 | 6510 | 6490 | 39 |
| 343 | 20231108 | 135300 | 3603058070 | 6510 | 6490 | 6510 | 6490 | 70 |
| 344 | 20231108 | 135200 | 3602602410 | 6490 | 6480 | 6510 | 6480 | 812 |
| 345 | 20231108 | 135100 | 3597324770 | 6470 | 6460 | 6470 | 6460 | 851 |
| 346 | 20231108 | 135000 | 3591819740 | 6460 | 6470 | 6470 | 6460 | 439 |
| 347 | 20231108 | 134900 | 3588983640 | 6470 | 6460 | 6470 | 6460 | 89 |
| 348 | 20231108 | 134800 | 3588407910 | 6460 | 6460 | 6470 | 6460 | 45 |
| 349 | 20231108 | 134700 | 3588116930 | 6470 | 6460 | 6470 | 6460 | 384 |
| 350 | 20231108 | 134600 | 3585635580 | 6460 | 6470 | 6470 | 6460 | 40 |
| 351 | 20231108 | 134500 | 3585376810 | 6470 | 6480 | 6480 | 6470 | 45 |
| 352 | 20231108 | 134400 | 3585085230 | 6480 | 6480 | 6490 | 6480 | 45 |
| 353 | 20231108 | 134300 | 3584793480 | 6480 | 6480 | 6480 | 6470 | 146 |
| 354 | 20231108 | 134200 | 3583847530 | 6480 | 6470 | 6480 | 6470 | 734 |
| 355 | 20231108 | 134100 | 3579097920 | 6470 | 6480 | 6490 | 6470 | 88 |
| 356 | 20231108 | 134000 | 3578528280 | 6480 | 6480 | 6480 | 6470 | 128 |
| 357 | 20231108 | 133900 | 3577698960 | 6480 | 6490 | 6490 | 6480 | 33 |
| 358 | 20231108 | 133800 | 3577484810 | 6490 | 6490 | 6490 | 6480 | 19 |
| 359 | 20231108 | 133700 | 3577361510 | 6490 | 6460 | 6490 | 6460 | 74 |
| 360 | 20231108 | 133600 | 3576881720 | 6460 | 6480 | 6490 | 6450 | 3277 |
| 361 | 20231108 | 133500 | 3555714140 | 6480 | 6480 | 6480 | 6480 | 6 |
| 362 | 20231108 | 133400 | 3555675260 | 6470 | 6500 | 6500 | 6470 | 914 |
| 363 | 20231108 | 133300 | 3549756140 | 6500 | 6500 | 6500 | 6490 | 29 |
| 364 | 20231108 | 133200 | 3549567760 | 6500 | 6500 | 6500 | 6480 | 667 |
| 365 | 20231108 | 133100 | 3545238640 | 6500 | 6510 | 6510 | 6490 | 2362 |
| 366 | 20231108 | 133000 | 3529902700 | 6520 | 6530 | 6530 | 6510 | 459 |
| 367 | 20231108 | 132900 | 3526911360 | 6540 | 6530 | 6540 | 6530 | 117 |
| 368 | 20231108 | 132800 | 3526146680 | 6530 | 6530 | 6540 | 6530 | 70 |
| 369 | 20231108 | 132700 | 3525689390 | 6540 | 6530 | 6540 | 6530 | 3347 |
| 370 | 20231108 | 132600 | 3503805270 | 6530 | 6510 | 6530 | 6510 | 680 |
| 371 | 20231108 | 132500 | 3499373290 | 6510 | 6500 | 6510 | 6500 | 106 |
| 372 | 20231108 | 132400 | 3498683370 | 6510 | 6510 | 6510 | 6490 | 377 |
| 373 | 20231108 | 132300 | 3496231130 | 6510 | 6500 | 6510 | 6490 | 272 |
| 374 | 20231108 | 132200 | 3494464500 | 6510 | 6490 | 6510 | 6490 | 9569 |
| 375 | 20231108 | 132100 | 3432265860 | 6500 | 6490 | 6500 | 6480 | 55 |
| 376 | 20231108 | 132000 | 3431908610 | 6500 | 6490 | 6500 | 6480 | 133 |
| 377 | 20231108 | 131900 | 3431045080 | 6490 | 6480 | 6500 | 6480 | 977 |
| 378 | 20231108 | 131800 | 3424699490 | 6480 | 6490 | 6500 | 6480 | 299 |
| 379 | 20231108 | 131700 | 3422758410 | 6490 | 6490 | 6490 | 6480 | 132 |
| 380 | 20231108 | 131600 | 3421901880 | 6490 | 6480 | 6490 | 6480 | 151 |
| 381 | 20231108 | 131500 | 3420923210 | 6490 | 6500 | 6500 | 6480 | 1187 |
| 382 | 20231108 | 131400 | 3413220430 | 6500 | 6480 | 6500 | 6480 | 113 |
| 383 | 20231108 | 131300 | 3412486990 | 6490 | 6490 | 6490 | 6480 | 131 |
| 384 | 20231108 | 131200 | 3411637010 | 6490 | 6480 | 6490 | 6480 | 68 |
| 385 | 20231108 | 131100 | 3411195800 | 6480 | 6490 | 6500 | 6480 | 227 |
| 386 | 20231108 | 131000 | 3409722140 | 6500 | 6490 | 6500 | 6490 | 63 |
| 387 | 20231108 | 130900 | 3409313070 | 6490 | 6480 | 6490 | 6480 | 51 |
| 388 | 20231108 | 130800 | 3408982330 | 6490 | 6490 | 6490 | 6490 | 11 |
| 389 | 20231108 | 130700 | 3408910940 | 6500 | 6490 | 6500 | 6490 | 93 |
| 390 | 20231108 | 130600 | 3408306450 | 6500 | 6500 | 6500 | 6500 | 34 |
| 391 | 20231108 | 130500 | 3408085450 | 6480 | 6500 | 6500 | 6480 | 29 |
| 392 | 20231108 | 130400 | 3407897260 | 6500 | 6490 | 6500 | 6470 | 106 |
| 393 | 20231108 | 130300 | 3407210020 | 6490 | 6490 | 6490 | 6470 | 2000 |
| 394 | 20231108 | 130200 | 3394268120 | 6490 | 6490 | 6490 | 6480 | 26 |
| 395 | 20231108 | 130100 | 3394099420 | 6490 | 6500 | 6500 | 6490 | 88 |
| 396 | 20231108 | 130000 | 3393527910 | 6500 | 6500 | 6500 | 6490 | 13 |
| 397 | 20231108 | 125900 | 3393443450 | 6500 | 6500 | 6500 | 6500 | 41 |
| 398 | 20231108 | 125800 | 3393176950 | 6500 | 6490 | 6500 | 6480 | 75 |
| 399 | 20231108 | 125700 | 3392690280 | 6490 | 6490 | 6490 | 6480 | 52 |
| 400 | 20231108 | 125600 | 3392352940 | 6510 | 6510 | 6510 | 6480 | 158 |
| 401 | 20231108 | 125500 | 3391324390 | 6510 | 6500 | 6510 | 6480 | 52 |
| 402 | 20231108 | 125400 | 3390986260 | 6470 | 6500 | 6510 | 6470 | 538 |
| 403 | 20231108 | 125300 | 3387499750 | 6510 | 6520 | 6520 | 6510 | 83 |
| 404 | 20231108 | 125200 | 3386958650 | 6520 | 6520 | 6530 | 6520 | 212 |
| 405 | 20231108 | 125100 | 3385574790 | 6520 | 6490 | 6520 | 6490 | 905 |
| 406 | 20231108 | 125000 | 3379684020 | 6490 | 6480 | 6490 | 6470 | 5273 |
| 407 | 20231108 | 124900 | 3345552590 | 6490 | 6480 | 6490 | 6480 | 4 |
| 408 | 20231108 | 124800 | 3345526640 | 6480 | 6480 | 6490 | 6480 | 118 |
| 409 | 20231108 | 124700 | 3344761560 | 6490 | 6490 | 6490 | 6490 | 83 |
| 410 | 20231108 | 124600 | 3344222890 | 6490 | 6490 | 6490 | 6470 | 1001 |
| 411 | 20231108 | 124500 | 3337736370 | 6470 | 6500 | 6500 | 6470 | 1568 |
| 412 | 20231108 | 124400 | 3327556830 | 6500 | 6490 | 6500 | 6490 | 61 |
| 413 | 20231108 | 124300 | 3327160440 | 6490 | 6480 | 6500 | 6480 | 433 |
| 414 | 20231108 | 124200 | 3324354240 | 6480 | 6500 | 6500 | 6480 | 1737 |
| 415 | 20231108 | 124100 | 3313097230 | 6480 | 6490 | 6500 | 6480 | 1103 |
| 416 | 20231108 | 124000 | 3305947260 | 6500 | 6490 | 6500 | 6490 | 1032 |
| 417 | 20231108 | 123900 | 3299249280 | 6500 | 6500 | 6510 | 6490 | 500 |
| 418 | 20231108 | 123800 | 3295999190 | 6500 | 6490 | 6500 | 6480 | 4096 |
| 419 | 20231108 | 123700 | 3269439190 | 6500 | 6520 | 6520 | 6490 | 1288 |
| 420 | 20231108 | 123600 | 3261069290 | 6520 | 6540 | 6540 | 6500 | 4107 |
| 421 | 20231108 | 123500 | 3234350360 | 6540 | 6550 | 6550 | 6540 | 231 |
| 422 | 20231108 | 123400 | 3232839530 | 6550 | 6540 | 6550 | 6540 | 659 |
| 423 | 20231108 | 123300 | 3228526130 | 6550 | 6550 | 6560 | 6550 | 226 |
| 424 | 20231108 | 123200 | 3227043770 | 6550 | 6550 | 6550 | 6540 | 588 |
| 425 | 20231108 | 123100 | 3223192440 | 6550 | 6540 | 6550 | 6540 | 589 |
| 426 | 20231108 | 123000 | 3219337140 | 6520 | 6520 | 6550 | 6500 | 10026 |
| 427 | 20231108 | 122900 | 3153778380 | 6520 | 6510 | 6520 | 6510 | 1120 |
| 428 | 20231108 | 122800 | 3146481410 | 6510 | 6500 | 6510 | 6470 | 1700 |
| 429 | 20231108 | 122700 | 3135427390 | 6500 | 6460 | 6500 | 6460 | 2278 |
| 430 | 20231108 | 122600 | 3120664990 | 6460 | 6470 | 6470 | 6460 | 60 |
| 431 | 20231108 | 122500 | 3120276930 | 6470 | 6460 | 6470 | 6460 | 117 |
| 432 | 20231108 | 122400 | 3119520950 | 6470 | 6470 | 6470 | 6460 | 66 |
| 433 | 20231108 | 122300 | 3119094080 | 6470 | 6470 | 6480 | 6470 | 765 |
| 434 | 20231108 | 122200 | 3114143980 | 6470 | 6480 | 6480 | 6470 | 43 |
| 435 | 20231108 | 122100 | 3113865510 | 6470 | 6480 | 6480 | 6470 | 40 |
| 436 | 20231108 | 122000 | 3113606330 | 6480 | 6460 | 6480 | 6460 | 283 |
| 437 | 20231108 | 121900 | 3111776590 | 6460 | 6470 | 6470 | 6460 | 365 |
| 438 | 20231108 | 121800 | 3109415940 | 6460 | 6470 | 6470 | 6460 | 144 |
| 439 | 20231108 | 121700 | 3108484360 | 6470 | 6470 | 6470 | 6460 | 79 |
| 440 | 20231108 | 121600 | 3107973390 | 6470 | 6470 | 6470 | 6460 | 28 |
| 441 | 20231108 | 121500 | 3107792350 | 6470 | 6470 | 6480 | 6460 | 670 |
| 442 | 20231108 | 121400 | 3103456990 | 6480 | 6480 | 6480 | 6470 | 446 |
| 443 | 20231108 | 121300 | 3100570970 | 6470 | 6480 | 6480 | 6460 | 426 |
| 444 | 20231108 | 121200 | 3097814750 | 6480 | 6480 | 6490 | 6480 | 61 |
| 445 | 20231108 | 121100 | 3097418890 | 6450 | 6490 | 6490 | 6450 | 171 |
| 446 | 20231108 | 121000 | 3096314660 | 6450 | 6490 | 6490 | 6450 | 312 |
| 447 | 20231108 | 120900 | 3094291740 | 6490 | 6480 | 6490 | 6450 | 295 |
| 448 | 20231108 | 120800 | 3092385700 | 6480 | 6480 | 6490 | 6480 | 137 |
| 449 | 20231108 | 120700 | 3091497570 | 6470 | 6470 | 6480 | 6470 | 82 |
| 450 | 20231108 | 120600 | 3090966820 | 6460 | 6460 | 6460 | 6460 | 14 |
| 451 | 20231108 | 120500 | 3090876380 | 6470 | 6470 | 6470 | 6460 | 67 |
| 452 | 20231108 | 120400 | 3090443120 | 6470 | 6470 | 6470 | 6460 | 127 |
| 453 | 20231108 | 120300 | 3089621450 | 6470 | 6470 | 6470 | 6460 | 22 |
| 454 | 20231108 | 120200 | 3089479220 | 6470 | 6470 | 6470 | 6460 | 51 |
| 455 | 20231108 | 120100 | 3089149460 | 6480 | 6490 | 6490 | 6470 | 209 |
| 456 | 20231108 | 120000 | 3087794900 | 6490 | 6490 | 6490 | 6480 | 15 |
| 457 | 20231108 | 115900 | 3087697600 | 6480 | 6480 | 6490 | 6480 | 207 |
| 458 | 20231108 | 115800 | 3086354540 | 6490 | 6490 | 6490 | 6480 | 179 |
| 459 | 20231108 | 115700 | 3085192850 | 6490 | 6480 | 6490 | 6480 | 30 |
| 460 | 20231108 | 115600 | 3084998170 | 6490 | 6480 | 6490 | 6480 | 145 |
| 461 | 20231108 | 115500 | 3084057210 | 6470 | 6470 | 6470 | 6460 | 910 |
| 462 | 20231108 | 115400 | 3078169740 | 6470 | 6470 | 6490 | 6470 | 197 |
| 463 | 20231108 | 115300 | 3076893860 | 6470 | 6480 | 6490 | 6470 | 67 |
| 464 | 20231108 | 115200 | 3076459070 | 6490 | 6480 | 6490 | 6480 | 43 |
| 465 | 20231108 | 115100 | 3076180130 | 6490 | 6480 | 6490 | 6480 | 58 |
| 466 | 20231108 | 115000 | 3075803960 | 6480 | 6470 | 6480 | 6470 | 3430 |
| 467 | 20231108 | 114900 | 3053590640 | 6470 | 6470 | 6470 | 6460 | 102 |
| 468 | 20231108 | 114800 | 3052931010 | 6470 | 6460 | 6470 | 6460 | 648 |
| 469 | 20231108 | 114700 | 3048744000 | 6460 | 6440 | 6460 | 6440 | 65 |
| 470 | 20231108 | 114600 | 3048324320 | 6440 | 6450 | 6450 | 6440 | 3112 |
| 471 | 20231108 | 114500 | 3028251940 | 6450 | 6450 | 6450 | 6450 | 159 |
| 472 | 20231108 | 114400 | 3027226390 | 6450 | 6440 | 6450 | 6440 | 30 |
| 473 | 20231108 | 114300 | 3027033030 | 6440 | 6450 | 6450 | 6440 | 116 |
| 474 | 20231108 | 114200 | 3026285560 | 6460 | 6450 | 6460 | 6450 | 76 |
| 475 | 20231108 | 114100 | 3025794700 | 6460 | 6430 | 6460 | 6430 | 61 |
| 476 | 20231108 | 114000 | 3025401080 | 6430 | 6440 | 6460 | 6430 | 105 |
| 477 | 20231108 | 113900 | 3024725410 | 6450 | 6450 | 6460 | 6450 | 120 |
| 478 | 20231108 | 113800 | 3023950330 | 6450 | 6450 | 6460 | 6450 | 57 |
| 479 | 20231108 | 113700 | 3023582250 | 6460 | 6460 | 6460 | 6460 | 47 |
| 480 | 20231108 | 113600 | 3023278630 | 6460 | 6440 | 6460 | 6440 | 73 |
| 481 | 20231108 | 113500 | 3022807700 | 6450 | 6450 | 6450 | 6450 | 44 |
| 482 | 20231108 | 113400 | 3022523900 | 6450 | 6450 | 6460 | 6450 | 97 |
| 483 | 20231108 | 113300 | 3021898110 | 6450 | 6450 | 6460 | 6450 | 8 |
| 484 | 20231108 | 113200 | 3021846470 | 6460 | 6450 | 6460 | 6440 | 1643 |
| 485 | 20231108 | 113100 | 3011248720 | 6450 | 6440 | 6450 | 6430 | 73 |
| 486 | 20231108 | 113000 | 3010778030 | 6450 | 6440 | 6450 | 6440 | 28 |
| 487 | 20231108 | 112900 | 3010597550 | 6450 | 6440 | 6450 | 6440 | 114 |
| 488 | 20231108 | 112800 | 3009863090 | 6440 | 6450 | 6450 | 6440 | 68 |
| 489 | 20231108 | 112700 | 3009424820 | 6440 | 6430 | 6440 | 6430 | 1240 |
| 490 | 20231108 | 112600 | 3001441280 | 6430 | 6420 | 6430 | 6420 | 151 |
| 491 | 20231108 | 112500 | 3000471500 | 6430 | 6430 | 6430 | 6430 | 71 |
| 492 | 20231108 | 112400 | 3000014970 | 6430 | 6420 | 6430 | 6420 | 191 |
| 493 | 20231108 | 112300 | 2998787060 | 6430 | 6430 | 6430 | 6420 | 103 |
| 494 | 20231108 | 112200 | 2998125270 | 6420 | 6420 | 6430 | 6420 | 104 |
| 495 | 20231108 | 112100 | 2997457230 | 6420 | 6420 | 6430 | 6420 | 53 |
| 496 | 20231108 | 112000 | 2997116630 | 6420 | 6440 | 6440 | 6410 | 556 |
| 497 | 20231108 | 111900 | 2993546320 | 6440 | 6420 | 6440 | 6410 | 641 |
| 498 | 20231108 | 111800 | 2989434050 | 6430 | 6430 | 6430 | 6420 | 487 |
| 499 | 20231108 | 111700 | 2986305800 | 6430 | 6420 | 6430 | 6420 | 53 |
| 500 | 20231108 | 111600 | 2985965120 | 6420 | 6440 | 6440 | 6420 | 3503 |
| 501 | 20231108 | 111500 | 2963468220 | 6430 | 6450 | 6450 | 6430 | 135 |
| 502 | 20231108 | 111400 | 2962599100 | 6450 | 6450 | 6460 | 6450 | 260 |
| 503 | 20231108 | 111300 | 2960921930 | 6440 | 6460 | 6460 | 6440 | 1737 |
| 504 | 20231108 | 111200 | 2949731440 | 6460 | 6450 | 6470 | 6440 | 79 |
| 505 | 20231108 | 111100 | 2949220920 | 6450 | 6440 | 6460 | 6440 | 389 |
| 506 | 20231108 | 111000 | 2946713020 | 6450 | 6450 | 6470 | 6450 | 486 |
| 507 | 20231108 | 110900 | 2943573370 | 6460 | 6470 | 6470 | 6460 | 33 |
| 508 | 20231108 | 110800 | 2943359870 | 6470 | 6460 | 6470 | 6450 | 341 |
| 509 | 20231108 | 110700 | 2941156810 | 6460 | 6470 | 6470 | 6440 | 29 |
| 510 | 20231108 | 110600 | 2940969360 | 6460 | 6450 | 6470 | 6450 | 74 |
| 511 | 20231108 | 110500 | 2940491360 | 6470 | 6450 | 6470 | 6430 | 241 |
| 512 | 20231108 | 110400 | 2938933950 | 6430 | 6420 | 6440 | 6420 | 1386 |
| 513 | 20231108 | 110300 | 2930020980 | 6440 | 6460 | 6460 | 6430 | 2010 |
| 514 | 20231108 | 110200 | 2917077440 | 6470 | 6470 | 6470 | 6450 | 184 |
| 515 | 20231108 | 110100 | 2915888550 | 6480 | 6450 | 6480 | 6450 | 81 |
| 516 | 20231108 | 110000 | 2915364120 | 6450 | 6470 | 6470 | 6450 | 3710 |
| 517 | 20231108 | 105900 | 2891361650 | 6470 | 6460 | 6470 | 6450 | 139 |
| 518 | 20231108 | 105800 | 2890462980 | 6460 | 6460 | 6470 | 6460 | 203 |
| 519 | 20231108 | 105700 | 2889151120 | 6470 | 6490 | 6490 | 6470 | 1257 |
| 520 | 20231108 | 105600 | 2881018110 | 6490 | 6480 | 6490 | 6440 | 866 |
| 521 | 20231108 | 105500 | 2875432940 | 6480 | 6480 | 6490 | 6470 | 197 |
| 522 | 20231108 | 105400 | 2874155550 | 6480 | 6440 | 6490 | 6440 | 6344 |
| 523 | 20231108 | 105300 | 2833151250 | 6450 | 6450 | 6450 | 6440 | 127 |
| 524 | 20231108 | 105200 | 2832333260 | 6450 | 6450 | 6470 | 6450 | 2390 |
| 525 | 20231108 | 105100 | 2816907740 | 6450 | 6460 | 6470 | 6450 | 395 |
| 526 | 20231108 | 105000 | 2814357150 | 6450 | 6480 | 6490 | 6450 | 2808 |
| 527 | 20231108 | 104900 | 2796202200 | 6480 | 6470 | 6480 | 6470 | 2222 |
| 528 | 20231108 | 104800 | 2781803760 | 6480 | 6470 | 6490 | 6470 | 182 |
| 529 | 20231108 | 104700 | 2780625520 | 6470 | 6510 | 6510 | 6470 | 9849 |
| 530 | 20231108 | 104600 | 2716795440 | 6500 | 6540 | 6540 | 6500 | 1919 |
| 531 | 20231108 | 104500 | 2704290600 | 6540 | 6540 | 6540 | 6530 | 216 |
| 532 | 20231108 | 104400 | 2702878100 | 6540 | 6550 | 6550 | 6530 | 913 |
| 533 | 20231108 | 104300 | 2696906730 | 6550 | 6530 | 6550 | 6520 | 1775 |
| 534 | 20231108 | 104200 | 2685307260 | 6530 | 6530 | 6540 | 6530 | 293 |
| 535 | 20231108 | 104100 | 2683393560 | 6540 | 6520 | 6540 | 6520 | 328 |
| 536 | 20231108 | 104000 | 2681251960 | 6530 | 6510 | 6530 | 6510 | 182 |
| 537 | 20231108 | 103900 | 2680065500 | 6520 | 6520 | 6530 | 6520 | 1078 |
| 538 | 20231108 | 103800 | 2673035490 | 6520 | 6530 | 6530 | 6510 | 236 |
| 539 | 20231108 | 103700 | 2671496600 | 6530 | 6520 | 6540 | 6520 | 897 |
| 540 | 20231108 | 103600 | 2665647970 | 6520 | 6520 | 6520 | 6490 | 2375 |
| 541 | 20231108 | 103500 | 2650206250 | 6520 | 6530 | 6540 | 6520 | 293 |
| 542 | 20231108 | 103400 | 2648294040 | 6540 | 6530 | 6540 | 6530 | 29 |
| 543 | 20231108 | 103300 | 2648104660 | 6530 | 6530 | 6530 | 6520 | 73 |
| 544 | 20231108 | 103200 | 2647628110 | 6530 | 6530 | 6530 | 6520 | 126 |
| 545 | 20231108 | 103100 | 2646805910 | 6530 | 6520 | 6540 | 6520 | 153 |
| 546 | 20231108 | 103000 | 2645806050 | 6520 | 6510 | 6540 | 6500 | 389 |
| 547 | 20231108 | 102900 | 2643273820 | 6500 | 6540 | 6540 | 6490 | 9825 |
| 548 | 20231108 | 102800 | 2579234160 | 6540 | 6530 | 6540 | 6520 | 606 |
| 549 | 20231108 | 102700 | 2575277820 | 6540 | 6550 | 6550 | 6530 | 444 |
| 550 | 20231108 | 102600 | 2572377450 | 6540 | 6540 | 6570 | 6540 | 376 |
| 551 | 20231108 | 102500 | 2569913200 | 6570 | 6550 | 6570 | 6530 | 440 |
| 552 | 20231108 | 102400 | 2567025760 | 6550 | 6550 | 6550 | 6530 | 2479 |
| 553 | 20231108 | 102300 | 2550813100 | 6550 | 6580 | 6580 | 6540 | 1237 |
| 554 | 20231108 | 102200 | 2542688580 | 6580 | 6530 | 6580 | 6530 | 3605 |
| 555 | 20231108 | 102100 | 2519044450 | 6530 | 6500 | 6550 | 6500 | 9338 |
| 556 | 20231108 | 102000 | 2457950000 | 6540 | 6540 | 6540 | 6510 | 2937 |
| 557 | 20231108 | 101900 | 2438806550 | 6540 | 6530 | 6540 | 6530 | 820 |
| 558 | 20231108 | 101800 | 2433447840 | 6530 | 6500 | 6540 | 6500 | 75 |
| 559 | 20231108 | 101700 | 2432960030 | 6500 | 6520 | 6520 | 6490 | 2735 |
| 560 | 20231108 | 101600 | 2415186950 | 6520 | 6480 | 6520 | 6480 | 5769 |
| 561 | 20231108 | 101500 | 2377676340 | 6510 | 6520 | 6530 | 6480 | 3687 |
| 562 | 20231108 | 101400 | 2353722630 | 6530 | 6570 | 6580 | 6520 | 1680 |
| 563 | 20231108 | 101300 | 2342699810 | 6580 | 6590 | 6600 | 6570 | 3459 |
| 564 | 20231108 | 101200 | 2319904030 | 6590 | 6530 | 6590 | 6510 | 4736 |
| 565 | 20231108 | 101100 | 2288942910 | 6530 | 6550 | 6550 | 6510 | 2782 |
| 566 | 20231108 | 101000 | 2270791730 | 6550 | 6560 | 6560 | 6540 | 819 |
| 567 | 20231108 | 100900 | 2265427340 | 6560 | 6540 | 6560 | 6540 | 844 |
| 568 | 20231108 | 100800 | 2259901050 | 6540 | 6520 | 6560 | 6520 | 1049 |
| 569 | 20231108 | 100700 | 2253043770 | 6530 | 6580 | 6580 | 6520 | 3508 |
| 570 | 20231108 | 100600 | 2230112940 | 6560 | 6520 | 6580 | 6520 | 3696 |
| 571 | 20231108 | 100500 | 2205887170 | 6520 | 6480 | 6530 | 6480 | 3836 |
| 572 | 20231108 | 100400 | 2180882790 | 6480 | 6520 | 6520 | 6480 | 1553 |
| 573 | 20231108 | 100300 | 2170781330 | 6530 | 6540 | 6540 | 6520 | 1213 |
| 574 | 20231108 | 100200 | 2162859490 | 6550 | 6540 | 6550 | 6530 | 4845 |
| 575 | 20231108 | 100100 | 2131174990 | 6540 | 6600 | 6610 | 6530 | 7383 |
| 576 | 20231108 | 100000 | 2082705820 | 6610 | 6540 | 6610 | 6530 | 19685 |
| 577 | 20231108 | 095900 | 1953199030 | 6540 | 6520 | 6570 | 6520 | 5188 |
| 578 | 20231108 | 095800 | 1919205310 | 6540 | 6510 | 6540 | 6490 | 1616 |
| 579 | 20231108 | 095700 | 1908669960 | 6530 | 6540 | 6550 | 6510 | 2495 |
| 580 | 20231108 | 095600 | 1892359340 | 6550 | 6480 | 6550 | 6480 | 8151 |
| 581 | 20231108 | 095500 | 1839130820 | 6480 | 6490 | 6490 | 6480 | 1352 |
| 582 | 20231108 | 095400 | 1830362670 | 6490 | 6490 | 6490 | 6480 | 1455 |
| 583 | 20231108 | 095300 | 1820927900 | 6490 | 6550 | 6550 | 6480 | 2700 |
| 584 | 20231108 | 095200 | 1803364260 | 6560 | 6480 | 6570 | 6480 | 11957 |
| 585 | 20231108 | 095100 | 1725253710 | 6460 | 6460 | 6510 | 6460 | 23337 |
| 586 | 20231108 | 095000 | 1573592850 | 6490 | 6460 | 6500 | 6460 | 10364 |
| 587 | 20231108 | 094900 | 1506346150 | 6480 | 6420 | 6500 | 6410 | 7481 |
| 588 | 20231108 | 094800 | 1457906910 | 6430 | 6440 | 6460 | 6400 | 3050 |
| 589 | 20231108 | 094700 | 1438349740 | 6460 | 6480 | 6480 | 6420 | 6741 |
| 590 | 20231108 | 094600 | 1394952400 | 6470 | 6470 | 6530 | 6470 | 11816 |
| 591 | 20231108 | 094500 | 1318232740 | 6470 | 6450 | 6470 | 6450 | 2209 |
| 592 | 20231108 | 094400 | 1303970110 | 6450 | 6460 | 6460 | 6430 | 2704 |
| 593 | 20231108 | 094300 | 1286545240 | 6450 | 6460 | 6460 | 6450 | 338 |
| 594 | 20231108 | 094200 | 1284363670 | 6450 | 6470 | 6470 | 6450 | 1602 |
| 595 | 20231108 | 094100 | 1274019650 | 6470 | 6480 | 6480 | 6460 | 3093 |
| 596 | 20231108 | 094000 | 1253995710 | 6480 | 6500 | 6510 | 6460 | 6659 |
| 597 | 20231108 | 093900 | 1210814670 | 6510 | 6510 | 6530 | 6490 | 8802 |
| 598 | 20231108 | 093800 | 1153583240 | 6510 | 6490 | 6580 | 6490 | 28378 |
| 599 | 20231108 | 093700 | 968304900 | 6530 | 6450 | 6540 | 6440 | 39287 |
| 600 | 20231108 | 093600 | 712799390 | 6440 | 6440 | 6470 | 6430 | 7482 |
| 601 | 20231108 | 093500 | 664528420 | 6430 | 6420 | 6450 | 6400 | 6930 |
| 602 | 20231108 | 093400 | 619890830 | 6420 | 6400 | 6420 | 6370 | 3598 |
| 603 | 20231108 | 093300 | 596855470 | 6400 | 6380 | 6400 | 6370 | 2181 |
| 604 | 20231108 | 093200 | 582905950 | 6380 | 6360 | 6380 | 6360 | 1978 |
| 605 | 20231108 | 093100 | 570323450 | 6360 | 6380 | 6380 | 6350 | 5986 |
| 606 | 20231108 | 093000 | 532272500 | 6370 | 6340 | 6370 | 6340 | 689 |
| 607 | 20231108 | 092900 | 527884690 | 6340 | 6320 | 6360 | 6320 | 3333 |
| 608 | 20231108 | 092800 | 506769410 | 6330 | 6340 | 6340 | 6330 | 962 |
| 609 | 20231108 | 092700 | 500676380 | 6330 | 6310 | 6330 | 6310 | 1237 |
| 610 | 20231108 | 092600 | 492863820 | 6310 | 6330 | 6330 | 6310 | 2707 |
| 611 | 20231108 | 092500 | 475753190 | 6320 | 6360 | 6360 | 6320 | 2594 |
| 612 | 20231108 | 092400 | 459320760 | 6360 | 6360 | 6480 | 6360 | 7600 |
| 613 | 20231108 | 092300 | 410538510 | 6360 | 6290 | 6480 | 6280 | 22558 |
| 614 | 20231108 | 092200 | 266632570 | 6280 | 6290 | 6290 | 6280 | 3337 |
| 615 | 20231108 | 092100 | 245665230 | 6290 | 6320 | 6320 | 6290 | 4573 |
| 616 | 20231108 | 092000 | 216848710 | 6310 | 6310 | 6310 | 6300 | 1545 |
| 617 | 20231108 | 091900 | 207101760 | 6300 | 6280 | 6310 | 6280 | 2661 |
| 618 | 20231108 | 091800 | 190333620 | 6300 | 6260 | 6300 | 6260 | 4425 |
| 619 | 20231108 | 091700 | 162528980 | 6260 | 6240 | 6270 | 6240 | 578 |
| 620 | 20231108 | 091600 | 158916310 | 6240 | 6240 | 6240 | 6230 | 569 |
| 621 | 20231108 | 091500 | 155366270 | 6250 | 6250 | 6250 | 6250 | 116 |
| 622 | 20231108 | 091400 | 154641270 | 6250 | 6240 | 6250 | 6230 | 2355 |
| 623 | 20231108 | 091300 | 139929650 | 6240 | 6210 | 6240 | 6210 | 2572 |
| 624 | 20231108 | 091200 | 123918040 | 6210 | 6200 | 6210 | 6200 | 2011 |
| 625 | 20231108 | 091100 | 111439460 | 6200 | 6160 | 6200 | 6150 | 2361 |
| 626 | 20231108 | 091000 | 96838160 | 6170 | 6180 | 6180 | 6170 | 1291 |
| 627 | 20231108 | 090900 | 88870910 | 6180 | 6210 | 6220 | 6180 | 3563 |
| 628 | 20231108 | 090800 | 66815430 | 6200 | 6220 | 6220 | 6200 | 3380 |
| 629 | 20231108 | 090700 | 45842170 | 6220 | 6220 | 6230 | 6220 | 1113 |
| 630 | 20231108 | 090600 | 38919140 | 6220 | 6180 | 6220 | 6180 | 3149 |
| 631 | 20231108 | 090500 | 19414610 | 6180 | 6180 | 6180 | 6170 | 83 |
| 632 | 20231108 | 090400 | 18902040 | 6180 | 6170 | 6180 | 6160 | 524 |
| 633 | 20231108 | 090300 | 15672970 | 6190 | 6160 | 6190 | 6160 | 374 |
| 634 | 20231108 | 090200 | 13358870 | 6150 | 6150 | 6150 | 6150 | 2 |
| 635 | 20231108 | 090100 | 13346570 | 6140 | 6180 | 6190 | 6130 | 1174 |
| 636 | 20231108 | 090000 | 6121890 | 6190 | 6100 | 6190 | 6100 | 1001 |