29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 4676 |
| 3 | 20231109 | 190400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 4 | 20231109 | 190300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 5 | 20231109 | 190200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 6 | 20231109 | 190100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 7 | 20231109 | 190000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 8 | 20231109 | 185900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 9 | 20231109 | 185800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 10 | 20231109 | 185700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 11 | 20231109 | 185600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 12 | 20231109 | 185500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 13 | 20231109 | 185400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 14 | 20231109 | 185300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 15 | 20231109 | 185200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 16 | 20231109 | 185100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 17 | 20231109 | 185000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 18 | 20231109 | 184900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 19 | 20231109 | 184800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 20 | 20231109 | 184700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 21 | 20231109 | 184600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 22 | 20231109 | 184500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 23 | 20231109 | 184400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 24 | 20231109 | 184300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 25 | 20231109 | 184200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 26 | 20231109 | 184100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 27 | 20231109 | 184000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 28 | 20231109 | 183900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 29 | 20231109 | 183800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 30 | 20231109 | 183700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 31 | 20231109 | 183600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 32 | 20231109 | 183500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 4676 |
| 33 | 20231109 | 183400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 34 | 20231109 | 183300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 35 | 20231109 | 183200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 36 | 20231109 | 183100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 37 | 20231109 | 183000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 38 | 20231109 | 182900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 39 | 20231109 | 182800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 40 | 20231109 | 182700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 41 | 20231109 | 182600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 42 | 20231109 | 182500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 43 | 20231109 | 182400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 44 | 20231109 | 182300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 45 | 20231109 | 182200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 46 | 20231109 | 182100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 47 | 20231109 | 182000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 48 | 20231109 | 181900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 49 | 20231109 | 181800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 50 | 20231109 | 181700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 51 | 20231109 | 181600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 52 | 20231109 | 181500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 53 | 20231109 | 181400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 54 | 20231109 | 181300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 55 | 20231109 | 181200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 56 | 20231109 | 181100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 57 | 20231109 | 181000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 58 | 20231109 | 180900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 59 | 20231109 | 180800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 60 | 20231109 | 180700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 61 | 20231109 | 180600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 62 | 20231109 | 180500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 4676 |
| 63 | 20231109 | 180400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 64 | 20231109 | 180300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 65 | 20231109 | 180200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 66 | 20231109 | 180100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 67 | 20231109 | 180000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 68 | 20231109 | 175900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 69 | 20231109 | 175800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 70 | 20231109 | 175700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 71 | 20231109 | 175600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 72 | 20231109 | 175500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 73 | 20231109 | 175400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 74 | 20231109 | 175300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 75 | 20231109 | 175200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 76 | 20231109 | 175100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 77 | 20231109 | 175000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 78 | 20231109 | 174900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 79 | 20231109 | 174800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 80 | 20231109 | 174700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 81 | 20231109 | 174600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 82 | 20231109 | 174500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 83 | 20231109 | 174400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 84 | 20231109 | 174300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 85 | 20231109 | 174200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 86 | 20231109 | 174100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 87 | 20231109 | 174000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 88 | 20231109 | 173900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 89 | 20231109 | 173800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 90 | 20231109 | 173700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 91 | 20231109 | 173600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 92 | 20231109 | 173500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 4676 |
| 93 | 20231109 | 173400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 94 | 20231109 | 173300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 95 | 20231109 | 173200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 96 | 20231109 | 173100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 97 | 20231109 | 173000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 98 | 20231109 | 172900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 99 | 20231109 | 172800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 100 | 20231109 | 172700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 101 | 20231109 | 172600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 102 | 20231109 | 172500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 103 | 20231109 | 172400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 104 | 20231109 | 172300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 105 | 20231109 | 172200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 106 | 20231109 | 172100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 107 | 20231109 | 172000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 108 | 20231109 | 171900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 109 | 20231109 | 171800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 110 | 20231109 | 171700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 111 | 20231109 | 171600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 112 | 20231109 | 171500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 113 | 20231109 | 171400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 114 | 20231109 | 171300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 115 | 20231109 | 171200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 116 | 20231109 | 171100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 117 | 20231109 | 171000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 118 | 20231109 | 170900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 119 | 20231109 | 170800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 120 | 20231109 | 170700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 121 | 20231109 | 170600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 122 | 20231109 | 170500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 4676 |
| 123 | 20231109 | 170400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 124 | 20231109 | 170300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 125 | 20231109 | 170200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 126 | 20231109 | 170100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 127 | 20231109 | 170000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 128 | 20231109 | 165900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 129 | 20231109 | 165800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 130 | 20231109 | 165700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 131 | 20231109 | 165600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 132 | 20231109 | 165500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 133 | 20231109 | 165400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 134 | 20231109 | 165300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 135 | 20231109 | 165200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 136 | 20231109 | 165100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 137 | 20231109 | 165000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 138 | 20231109 | 164900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 139 | 20231109 | 164800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 140 | 20231109 | 164700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 141 | 20231109 | 164600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 142 | 20231109 | 164500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 143 | 20231109 | 164400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 144 | 20231109 | 164300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 145 | 20231109 | 164200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 146 | 20231109 | 164100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 147 | 20231109 | 164000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 148 | 20231109 | 163900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 149 | 20231109 | 163800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 150 | 20231109 | 163700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 151 | 20231109 | 163600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 152 | 20231109 | 163500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 4676 |
| 153 | 20231109 | 163400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 154 | 20231109 | 163300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 155 | 20231109 | 163200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 156 | 20231109 | 163100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 157 | 20231109 | 163000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 158 | 20231109 | 162900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 159 | 20231109 | 162800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 160 | 20231109 | 162700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 161 | 20231109 | 162600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 162 | 20231109 | 162500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 163 | 20231109 | 162400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 164 | 20231109 | 162300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 165 | 20231109 | 162200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 166 | 20231109 | 162100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 167 | 20231109 | 162000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 168 | 20231109 | 161900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 169 | 20231109 | 161800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 170 | 20231109 | 161700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 171 | 20231109 | 161600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 172 | 20231109 | 161500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 173 | 20231109 | 161400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 174 | 20231109 | 161300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 175 | 20231109 | 161200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 176 | 20231109 | 161100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 177 | 20231109 | 161000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 178 | 20231109 | 160900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 179 | 20231109 | 160800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 180 | 20231109 | 160700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 181 | 20231109 | 160600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 182 | 20231109 | 160500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 4676 |
| 183 | 20231109 | 160400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 184 | 20231109 | 160300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 185 | 20231109 | 160200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 186 | 20231109 | 160100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 187 | 20231109 | 160000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 188 | 20231109 | 155900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 189 | 20231109 | 155800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 190 | 20231109 | 155700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 191 | 20231109 | 155600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 192 | 20231109 | 155500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 193 | 20231109 | 155400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 194 | 20231109 | 155300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 195 | 20231109 | 155200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 196 | 20231109 | 155100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 197 | 20231109 | 155000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 198 | 20231109 | 154900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 199 | 20231109 | 154800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 200 | 20231109 | 154700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 201 | 20231109 | 154600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 202 | 20231109 | 154500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 203 | 20231109 | 154400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 204 | 20231109 | 154300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 205 | 20231109 | 154200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 206 | 20231109 | 154100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 207 | 20231109 | 154000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 208 | 20231109 | 153900 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 209 | 20231109 | 153800 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 210 | 20231109 | 153700 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 211 | 20231109 | 153600 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 212 | 20231109 | 153500 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 4676 |
| 213 | 20231109 | 153400 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 214 | 20231109 | 153300 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 215 | 20231109 | 153200 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 216 | 20231109 | 153100 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 217 | 20231109 | 153000 | 1332256730 | 6300 | 6300 | 6300 | 6300 | 4676 |
| 218 | 20231109 | 152900 | 1302797930 | 6290 | 6290 | 6290 | 6290 | 0 |
| 219 | 20231109 | 152800 | 1302797930 | 6290 | 6290 | 6290 | 6290 | 0 |
| 220 | 20231109 | 152700 | 1302797930 | 6290 | 6290 | 6290 | 6290 | 0 |
| 221 | 20231109 | 152600 | 1302797930 | 6290 | 6290 | 6290 | 6290 | 0 |
| 222 | 20231109 | 152500 | 1302797930 | 6290 | 6290 | 6290 | 6290 | 0 |
| 223 | 20231109 | 152400 | 1302797930 | 6290 | 6290 | 6290 | 6290 | 0 |
| 224 | 20231109 | 152300 | 1302797930 | 6290 | 6290 | 6290 | 6290 | 0 |
| 225 | 20231109 | 152200 | 1302797930 | 6290 | 6290 | 6290 | 6290 | 0 |
| 226 | 20231109 | 152100 | 1302797930 | 6290 | 6290 | 6290 | 6290 | 0 |
| 227 | 20231109 | 152000 | 1302797930 | 6290 | 6290 | 6290 | 6290 | 0 |
| 228 | 20231109 | 151900 | 1302797930 | 6290 | 6310 | 6310 | 6270 | 1272 |
| 229 | 20231109 | 151800 | 1294794430 | 6310 | 6310 | 6310 | 6290 | 581 |
| 230 | 20231109 | 151700 | 1291130410 | 6310 | 6330 | 6330 | 6310 | 2317 |
| 231 | 20231109 | 151600 | 1276484930 | 6330 | 6330 | 6330 | 6310 | 464 |
| 232 | 20231109 | 151500 | 1273552410 | 6330 | 6320 | 6340 | 6310 | 6737 |
| 233 | 20231109 | 151400 | 1230911600 | 6310 | 6320 | 6320 | 6310 | 89 |
| 234 | 20231109 | 151300 | 1230349690 | 6320 | 6320 | 6320 | 6320 | 82 |
| 235 | 20231109 | 151200 | 1229831450 | 6320 | 6330 | 6330 | 6320 | 172 |
| 236 | 20231109 | 151100 | 1228743950 | 6330 | 6310 | 6330 | 6300 | 1077 |
| 237 | 20231109 | 151000 | 1221931100 | 6310 | 6300 | 6320 | 6300 | 5697 |
| 238 | 20231109 | 150900 | 1185946690 | 6310 | 6300 | 6310 | 6300 | 1218 |
| 239 | 20231109 | 150800 | 1178273190 | 6300 | 6290 | 6300 | 6290 | 681 |
| 240 | 20231109 | 150700 | 1173983030 | 6300 | 6300 | 6300 | 6290 | 1196 |
| 241 | 20231109 | 150600 | 1166459210 | 6300 | 6310 | 6310 | 6300 | 1001 |
| 242 | 20231109 | 150500 | 1160146510 | 6310 | 6290 | 6310 | 6260 | 1824 |
| 243 | 20231109 | 150400 | 1148680590 | 6290 | 6310 | 6320 | 6290 | 3207 |
| 244 | 20231109 | 150300 | 1128423940 | 6310 | 6290 | 6320 | 6280 | 10231 |
| 245 | 20231109 | 150200 | 1064071190 | 6290 | 6280 | 6290 | 6270 | 1615 |
| 246 | 20231109 | 150100 | 1053927800 | 6280 | 6300 | 6300 | 6270 | 308 |
| 247 | 20231109 | 150000 | 1051996500 | 6290 | 6300 | 6300 | 6270 | 1979 |
| 248 | 20231109 | 145900 | 1039545020 | 6310 | 6300 | 6310 | 6280 | 1003 |
| 249 | 20231109 | 145800 | 1033230840 | 6300 | 6210 | 6320 | 6210 | 28341 |
| 250 | 20231109 | 145700 | 855719610 | 6220 | 6210 | 6220 | 6210 | 217 |
| 251 | 20231109 | 145600 | 854371950 | 6220 | 6220 | 6220 | 6220 | 4 |
| 252 | 20231109 | 145500 | 854347070 | 6190 | 6200 | 6220 | 6190 | 5100 |
| 253 | 20231109 | 145400 | 822660840 | 6200 | 6190 | 6200 | 6190 | 7 |
| 254 | 20231109 | 145300 | 822617450 | 6200 | 6200 | 6200 | 6190 | 504 |
| 255 | 20231109 | 145200 | 819497650 | 6200 | 6200 | 6200 | 6190 | 150 |
| 256 | 20231109 | 145100 | 818567800 | 6190 | 6190 | 6190 | 6190 | 279 |
| 257 | 20231109 | 145000 | 816840790 | 6200 | 6200 | 6200 | 6200 | 301 |
| 258 | 20231109 | 144900 | 814974590 | 6200 | 6200 | 6200 | 6200 | 36 |
| 259 | 20231109 | 144800 | 814751390 | 6190 | 6190 | 6190 | 6190 | 0 |
| 260 | 20231109 | 144700 | 814751390 | 6190 | 6190 | 6190 | 6190 | 0 |
| 261 | 20231109 | 144600 | 814751390 | 6190 | 6190 | 6190 | 6190 | 0 |
| 262 | 20231109 | 144500 | 814751390 | 6190 | 6200 | 6200 | 6190 | 873 |
| 263 | 20231109 | 144400 | 809339390 | 6210 | 6210 | 6210 | 6200 | 919 |
| 264 | 20231109 | 144300 | 803641540 | 6210 | 6210 | 6210 | 6210 | 3 |
| 265 | 20231109 | 144200 | 803622910 | 6210 | 6210 | 6210 | 6210 | 62 |
| 266 | 20231109 | 144100 | 803237890 | 6210 | 6210 | 6210 | 6210 | 167 |
| 267 | 20231109 | 144000 | 802200820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 268 | 20231109 | 143900 | 802200820 | 6210 | 6210 | 6210 | 6210 | 0 |
| 269 | 20231109 | 143800 | 802200820 | 6210 | 6210 | 6210 | 6200 | 812 |
| 270 | 20231109 | 143700 | 797166300 | 6200 | 6210 | 6210 | 6200 | 203 |
| 271 | 20231109 | 143600 | 795907670 | 6200 | 6200 | 6210 | 6200 | 92 |
| 272 | 20231109 | 143500 | 795337230 | 6200 | 6200 | 6200 | 6200 | 220 |
| 273 | 20231109 | 143400 | 793973230 | 6200 | 6200 | 6200 | 6200 | 0 |
| 274 | 20231109 | 143300 | 793973230 | 6200 | 6200 | 6200 | 6190 | 526 |
| 275 | 20231109 | 143200 | 790717030 | 6200 | 6200 | 6200 | 6200 | 0 |
| 276 | 20231109 | 143100 | 790717030 | 6200 | 6200 | 6200 | 6200 | 0 |
| 277 | 20231109 | 143000 | 790717030 | 6200 | 6200 | 6200 | 6200 | 104 |
| 278 | 20231109 | 142900 | 790072230 | 6200 | 6200 | 6200 | 6200 | 0 |
| 279 | 20231109 | 142800 | 790072230 | 6200 | 6200 | 6200 | 6200 | 0 |
| 280 | 20231109 | 142700 | 790072230 | 6200 | 6190 | 6200 | 6190 | 444 |
| 281 | 20231109 | 142600 | 787323820 | 6170 | 6190 | 6190 | 6170 | 1061 |
| 282 | 20231109 | 142500 | 780766770 | 6200 | 6200 | 6200 | 6200 | 21 |
| 283 | 20231109 | 142400 | 780636570 | 6200 | 6200 | 6200 | 6200 | 70 |
| 284 | 20231109 | 142300 | 780202570 | 6210 | 6210 | 6210 | 6210 | 203 |
| 285 | 20231109 | 142200 | 778941940 | 6210 | 6200 | 6210 | 6200 | 1007 |
| 286 | 20231109 | 142100 | 772698490 | 6200 | 6200 | 6200 | 6200 | 3 |
| 287 | 20231109 | 142000 | 772679890 | 6200 | 6190 | 6200 | 6190 | 493 |
| 288 | 20231109 | 141900 | 769628210 | 6200 | 6190 | 6200 | 6190 | 115 |
| 289 | 20231109 | 141800 | 768916340 | 6210 | 6210 | 6210 | 6200 | 4114 |
| 290 | 20231109 | 141700 | 743409160 | 6210 | 6210 | 6210 | 6200 | 1537 |
| 291 | 20231109 | 141600 | 733879390 | 6200 | 6200 | 6200 | 6200 | 300 |
| 292 | 20231109 | 141500 | 732019390 | 6200 | 6200 | 6200 | 6200 | 0 |
| 293 | 20231109 | 141400 | 732019390 | 6200 | 6200 | 6200 | 6200 | 0 |
| 294 | 20231109 | 141300 | 732019390 | 6200 | 6200 | 6200 | 6200 | 1 |
| 295 | 20231109 | 141200 | 732013190 | 6190 | 6190 | 6190 | 6190 | 1 |
| 296 | 20231109 | 141100 | 732007000 | 6200 | 6190 | 6200 | 6190 | 357 |
| 297 | 20231109 | 141000 | 729797150 | 6200 | 6200 | 6200 | 6200 | 0 |
| 298 | 20231109 | 140900 | 729797150 | 6200 | 6200 | 6200 | 6200 | 2 |
| 299 | 20231109 | 140800 | 729784750 | 6200 | 6200 | 6200 | 6200 | 0 |
| 300 | 20231109 | 140700 | 729784750 | 6200 | 6190 | 6200 | 6190 | 403 |
| 301 | 20231109 | 140600 | 727290140 | 6180 | 6180 | 6180 | 6180 | 1000 |
| 302 | 20231109 | 140500 | 721110140 | 6190 | 6200 | 6200 | 6190 | 1288 |
| 303 | 20231109 | 140400 | 713132910 | 6200 | 6200 | 6200 | 6200 | 0 |
| 304 | 20231109 | 140300 | 713132910 | 6200 | 6200 | 6200 | 6200 | 24 |
| 305 | 20231109 | 140200 | 712984110 | 6200 | 6200 | 6200 | 6200 | 0 |
| 306 | 20231109 | 140100 | 712984110 | 6200 | 6200 | 6200 | 6200 | 2 |
| 307 | 20231109 | 140000 | 712971710 | 6190 | 6190 | 6190 | 6190 | 288 |
| 308 | 20231109 | 135900 | 711188990 | 6190 | 6190 | 6190 | 6190 | 100 |
| 309 | 20231109 | 135800 | 710569990 | 6200 | 6200 | 6200 | 6200 | 287 |
| 310 | 20231109 | 135700 | 708790590 | 6200 | 6200 | 6200 | 6200 | 513 |
| 311 | 20231109 | 135600 | 705609990 | 6200 | 6200 | 6210 | 6200 | 210 |
| 312 | 20231109 | 135500 | 704307980 | 6200 | 6200 | 6200 | 6200 | 1 |
| 313 | 20231109 | 135400 | 704301780 | 6220 | 6220 | 6220 | 6220 | 50 |
| 314 | 20231109 | 135300 | 703990780 | 6220 | 6220 | 6220 | 6220 | 0 |
| 315 | 20231109 | 135200 | 703990780 | 6220 | 6220 | 6220 | 6220 | 0 |
| 316 | 20231109 | 135100 | 703990780 | 6220 | 6200 | 6220 | 6200 | 1044 |
| 317 | 20231109 | 135000 | 697501240 | 6200 | 6190 | 6200 | 6190 | 875 |
| 318 | 20231109 | 134900 | 692082450 | 6190 | 6190 | 6190 | 6190 | 1879 |
| 319 | 20231109 | 134800 | 680451440 | 6190 | 6190 | 6200 | 6190 | 401 |
| 320 | 20231109 | 134700 | 677968250 | 6220 | 6220 | 6220 | 6220 | 300 |
| 321 | 20231109 | 134600 | 676102250 | 6220 | 6200 | 6220 | 6200 | 40 |
| 322 | 20231109 | 134500 | 675854190 | 6200 | 6200 | 6200 | 6200 | 0 |
| 323 | 20231109 | 134400 | 675854190 | 6200 | 6230 | 6230 | 6200 | 315 |
| 324 | 20231109 | 134300 | 673897140 | 6230 | 6230 | 6230 | 6230 | 1 |
| 325 | 20231109 | 134200 | 673890910 | 6230 | 6190 | 6230 | 6190 | 1941 |
| 326 | 20231109 | 134100 | 661849230 | 6200 | 6200 | 6200 | 6190 | 1202 |
| 327 | 20231109 | 134000 | 654408780 | 6200 | 6200 | 6210 | 6200 | 12 |
| 328 | 20231109 | 133900 | 654334370 | 6210 | 6200 | 6210 | 6200 | 36 |
| 329 | 20231109 | 133800 | 654111150 | 6200 | 6200 | 6200 | 6200 | 257 |
| 330 | 20231109 | 133700 | 652517750 | 6210 | 6200 | 6210 | 6200 | 166 |
| 331 | 20231109 | 133600 | 651488390 | 6200 | 6200 | 6200 | 6200 | 61 |
| 332 | 20231109 | 133500 | 651110190 | 6200 | 6200 | 6200 | 6200 | 10 |
| 333 | 20231109 | 133400 | 651048190 | 6200 | 6200 | 6200 | 6200 | 14 |
| 334 | 20231109 | 133300 | 650961390 | 6200 | 6200 | 6200 | 6200 | 121 |
| 335 | 20231109 | 133200 | 650211190 | 6190 | 6190 | 6190 | 6190 | 181 |
| 336 | 20231109 | 133100 | 649090800 | 6200 | 6200 | 6200 | 6200 | 692 |
| 337 | 20231109 | 133000 | 644800400 | 6200 | 6200 | 6200 | 6200 | 0 |
| 338 | 20231109 | 132900 | 644800400 | 6200 | 6200 | 6200 | 6200 | 0 |
| 339 | 20231109 | 132800 | 644800400 | 6200 | 6200 | 6200 | 6200 | 556 |
| 340 | 20231109 | 132700 | 641353200 | 6210 | 6210 | 6210 | 6210 | 81 |
| 341 | 20231109 | 132600 | 640850190 | 6210 | 6210 | 6210 | 6210 | 0 |
| 342 | 20231109 | 132500 | 640850190 | 6210 | 6210 | 6210 | 6210 | 0 |
| 343 | 20231109 | 132400 | 640850190 | 6210 | 6210 | 6210 | 6210 | 20 |
| 344 | 20231109 | 132300 | 640725990 | 6200 | 6200 | 6200 | 6200 | 0 |
| 345 | 20231109 | 132200 | 640725990 | 6200 | 6200 | 6200 | 6200 | 0 |
| 346 | 20231109 | 132100 | 640725990 | 6200 | 6200 | 6200 | 6200 | 100 |
| 347 | 20231109 | 132000 | 640105990 | 6200 | 6200 | 6200 | 6200 | 0 |
| 348 | 20231109 | 131900 | 640105990 | 6200 | 6200 | 6200 | 6200 | 600 |
| 349 | 20231109 | 131800 | 636385990 | 6200 | 6200 | 6200 | 6200 | 990 |
| 350 | 20231109 | 131700 | 630247990 | 6200 | 6200 | 6200 | 6200 | 0 |
| 351 | 20231109 | 131600 | 630247990 | 6200 | 6200 | 6200 | 6200 | 125 |
| 352 | 20231109 | 131500 | 629472990 | 6190 | 6190 | 6190 | 6190 | 190 |
| 353 | 20231109 | 131400 | 628296890 | 6190 | 6190 | 6190 | 6190 | 1040 |
| 354 | 20231109 | 131300 | 621859290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 355 | 20231109 | 131200 | 621859290 | 6190 | 6190 | 6190 | 6190 | 551 |
| 356 | 20231109 | 131100 | 618448600 | 6200 | 6200 | 6200 | 6200 | 0 |
| 357 | 20231109 | 131000 | 618448600 | 6200 | 6200 | 6200 | 6200 | 0 |
| 358 | 20231109 | 130900 | 618448600 | 6200 | 6200 | 6200 | 6200 | 702 |
| 359 | 20231109 | 130800 | 614096200 | 6210 | 6210 | 6210 | 6210 | 800 |
| 360 | 20231109 | 130700 | 609128200 | 6200 | 6200 | 6200 | 6200 | 0 |
| 361 | 20231109 | 130600 | 609128200 | 6200 | 6200 | 6200 | 6200 | 11 |
| 362 | 20231109 | 130500 | 609060000 | 6200 | 6200 | 6200 | 6200 | 0 |
| 363 | 20231109 | 130400 | 609060000 | 6200 | 6200 | 6200 | 6200 | 1200 |
| 364 | 20231109 | 130300 | 601620000 | 6200 | 6200 | 6200 | 6200 | 1 |
| 365 | 20231109 | 130200 | 601613800 | 6190 | 6180 | 6190 | 6170 | 614 |
| 366 | 20231109 | 130100 | 597816260 | 6180 | 6170 | 6180 | 6170 | 1823 |
| 367 | 20231109 | 130000 | 586568310 | 6170 | 6170 | 6170 | 6170 | 1400 |
| 368 | 20231109 | 125900 | 577930310 | 6170 | 6170 | 6170 | 6170 | 0 |
| 369 | 20231109 | 125800 | 577930310 | 6170 | 6170 | 6170 | 6170 | 0 |
| 370 | 20231109 | 125700 | 577930310 | 6170 | 6170 | 6170 | 6170 | 102 |
| 371 | 20231109 | 125600 | 577300970 | 6180 | 6180 | 6180 | 6180 | 90 |
| 372 | 20231109 | 125500 | 576744770 | 6180 | 6180 | 6180 | 6180 | 0 |
| 373 | 20231109 | 125400 | 576744770 | 6180 | 6190 | 6190 | 6180 | 92 |
| 374 | 20231109 | 125300 | 576176200 | 6190 | 6180 | 6190 | 6180 | 153 |
| 375 | 20231109 | 125200 | 575230650 | 6190 | 6190 | 6190 | 6190 | 0 |
| 376 | 20231109 | 125100 | 575230650 | 6190 | 6190 | 6190 | 6190 | 49 |
| 377 | 20231109 | 125000 | 574927340 | 6180 | 6190 | 6190 | 6180 | 67 |
| 378 | 20231109 | 124900 | 574512780 | 6190 | 6190 | 6190 | 6190 | 45 |
| 379 | 20231109 | 124800 | 574234230 | 6200 | 6200 | 6200 | 6200 | 0 |
| 380 | 20231109 | 124700 | 574234230 | 6200 | 6200 | 6200 | 6200 | 0 |
| 381 | 20231109 | 124600 | 574234230 | 6200 | 6190 | 6200 | 6180 | 418 |
| 382 | 20231109 | 124500 | 571647820 | 6200 | 6190 | 6200 | 6190 | 17 |
| 383 | 20231109 | 124400 | 571542530 | 6190 | 6190 | 6190 | 6190 | 1 |
| 384 | 20231109 | 124300 | 571536340 | 6190 | 6190 | 6190 | 6190 | 50 |
| 385 | 20231109 | 124200 | 571226840 | 6200 | 6190 | 6200 | 6190 | 86 |
| 386 | 20231109 | 124100 | 570694480 | 6190 | 6190 | 6200 | 6190 | 34 |
| 387 | 20231109 | 124000 | 570484010 | 6190 | 6190 | 6190 | 6190 | 58 |
| 388 | 20231109 | 123900 | 570124990 | 6190 | 6190 | 6190 | 6190 | 1086 |
| 389 | 20231109 | 123800 | 563402650 | 6200 | 6200 | 6200 | 6200 | 284 |
| 390 | 20231109 | 123700 | 561641850 | 6200 | 6200 | 6200 | 6200 | 0 |
| 391 | 20231109 | 123600 | 561641850 | 6200 | 6200 | 6200 | 6200 | 679 |
| 392 | 20231109 | 123500 | 557432050 | 6220 | 6220 | 6220 | 6220 | 2 |
| 393 | 20231109 | 123400 | 557419610 | 6200 | 6200 | 6200 | 6200 | 163 |
| 394 | 20231109 | 123300 | 556409010 | 6210 | 6200 | 6210 | 6200 | 675 |
| 395 | 20231109 | 123200 | 552223970 | 6200 | 6200 | 6200 | 6200 | 0 |
| 396 | 20231109 | 123100 | 552223970 | 6200 | 6200 | 6200 | 6200 | 0 |
| 397 | 20231109 | 123000 | 552223970 | 6200 | 6200 | 6200 | 6200 | 0 |
| 398 | 20231109 | 122900 | 552223970 | 6200 | 6210 | 6230 | 6200 | 157 |
| 399 | 20231109 | 122800 | 551246820 | 6200 | 6220 | 6220 | 6200 | 230 |
| 400 | 20231109 | 122700 | 549819170 | 6220 | 6200 | 6220 | 6200 | 131 |
| 401 | 20231109 | 122600 | 549005050 | 6200 | 6200 | 6200 | 6200 | 0 |
| 402 | 20231109 | 122500 | 549005050 | 6200 | 6200 | 6200 | 6200 | 0 |
| 403 | 20231109 | 122400 | 549005050 | 6200 | 6200 | 6200 | 6200 | 69 |
| 404 | 20231109 | 122300 | 548577250 | 6210 | 6210 | 6210 | 6210 | 0 |
| 405 | 20231109 | 122200 | 548577250 | 6210 | 6210 | 6210 | 6210 | 200 |
| 406 | 20231109 | 122100 | 547335250 | 6210 | 6210 | 6210 | 6210 | 3 |
| 407 | 20231109 | 122000 | 547316620 | 6210 | 6210 | 6210 | 6210 | 1 |
| 408 | 20231109 | 121900 | 547310410 | 6220 | 6220 | 6220 | 6220 | 0 |
| 409 | 20231109 | 121800 | 547310410 | 6220 | 6220 | 6220 | 6220 | 0 |
| 410 | 20231109 | 121700 | 547310410 | 6220 | 6220 | 6220 | 6220 | 7 |
| 411 | 20231109 | 121600 | 547266870 | 6220 | 6220 | 6220 | 6220 | 0 |
| 412 | 20231109 | 121500 | 547266870 | 6220 | 6190 | 6220 | 6190 | 1002 |
| 413 | 20231109 | 121400 | 541044610 | 6200 | 6200 | 6200 | 6200 | 0 |
| 414 | 20231109 | 121300 | 541044610 | 6200 | 6200 | 6200 | 6200 | 0 |
| 415 | 20231109 | 121200 | 541044610 | 6200 | 6200 | 6200 | 6200 | 2 |
| 416 | 20231109 | 121100 | 541032210 | 6210 | 6210 | 6210 | 6210 | 0 |
| 417 | 20231109 | 121000 | 541032210 | 6210 | 6210 | 6210 | 6210 | 0 |
| 418 | 20231109 | 120900 | 541032210 | 6210 | 6200 | 6210 | 6200 | 12 |
| 419 | 20231109 | 120800 | 540957790 | 6210 | 6210 | 6210 | 6210 | 0 |
| 420 | 20231109 | 120700 | 540957790 | 6210 | 6200 | 6210 | 6200 | 57 |
| 421 | 20231109 | 120600 | 540604380 | 6210 | 6200 | 6210 | 6200 | 30 |
| 422 | 20231109 | 120500 | 540418120 | 6200 | 6200 | 6200 | 6200 | 0 |
| 423 | 20231109 | 120400 | 540418120 | 6200 | 6200 | 6200 | 6200 | 2000 |
| 424 | 20231109 | 120300 | 528018120 | 6200 | 6190 | 6200 | 6180 | 529 |
| 425 | 20231109 | 120200 | 524748570 | 6180 | 6180 | 6180 | 6180 | 1 |
| 426 | 20231109 | 120100 | 524742390 | 6200 | 6200 | 6200 | 6200 | 0 |
| 427 | 20231109 | 120000 | 524742390 | 6200 | 6200 | 6200 | 6200 | 0 |
| 428 | 20231109 | 115900 | 524742390 | 6200 | 6200 | 6200 | 6200 | 2 |
| 429 | 20231109 | 115800 | 524729990 | 6190 | 6170 | 6190 | 6170 | 1085 |
| 430 | 20231109 | 115700 | 518020680 | 6170 | 6170 | 6170 | 6170 | 0 |
| 431 | 20231109 | 115600 | 518020680 | 6170 | 6170 | 6170 | 6170 | 0 |
| 432 | 20231109 | 115500 | 518020680 | 6170 | 6160 | 6170 | 6160 | 4 |
| 433 | 20231109 | 115400 | 517996020 | 6170 | 6160 | 6170 | 6160 | 521 |
| 434 | 20231109 | 115300 | 514786600 | 6170 | 6170 | 6170 | 6170 | 0 |
| 435 | 20231109 | 115200 | 514786600 | 6170 | 6170 | 6170 | 6170 | 0 |
| 436 | 20231109 | 115100 | 514786600 | 6170 | 6170 | 6170 | 6170 | 100 |
| 437 | 20231109 | 115000 | 514169600 | 6170 | 6170 | 6170 | 6170 | 505 |
| 438 | 20231109 | 114900 | 511053750 | 6170 | 6160 | 6170 | 6130 | 436 |
| 439 | 20231109 | 114800 | 508368270 | 6170 | 6170 | 6170 | 6170 | 10 |
| 440 | 20231109 | 114700 | 508306570 | 6170 | 6170 | 6170 | 6170 | 0 |
| 441 | 20231109 | 114600 | 508306570 | 6170 | 6130 | 6170 | 6130 | 14 |
| 442 | 20231109 | 114500 | 508220670 | 6160 | 6160 | 6160 | 6160 | 1025 |
| 443 | 20231109 | 114400 | 501906670 | 6160 | 6170 | 6170 | 6160 | 1267 |
| 444 | 20231109 | 114300 | 494101920 | 6160 | 6160 | 6160 | 6160 | 1584 |
| 445 | 20231109 | 114200 | 484344480 | 6160 | 6160 | 6160 | 6160 | 1 |
| 446 | 20231109 | 114100 | 484338320 | 6160 | 6160 | 6160 | 6160 | 5 |
| 447 | 20231109 | 114000 | 484307520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 448 | 20231109 | 113900 | 484307520 | 6170 | 6130 | 6170 | 6130 | 170 |
| 449 | 20231109 | 113800 | 483263960 | 6130 | 6130 | 6130 | 6130 | 4 |
| 450 | 20231109 | 113700 | 483239440 | 6150 | 6150 | 6150 | 6150 | 10 |
| 451 | 20231109 | 113600 | 483177940 | 6150 | 6150 | 6150 | 6150 | 155 |
| 452 | 20231109 | 113500 | 482224690 | 6150 | 6150 | 6150 | 6150 | 0 |
| 453 | 20231109 | 113400 | 482224690 | 6150 | 6150 | 6150 | 6150 | 923 |
| 454 | 20231109 | 113300 | 476548240 | 6130 | 6130 | 6130 | 6130 | 0 |
| 455 | 20231109 | 113200 | 476548240 | 6130 | 6130 | 6130 | 6130 | 0 |
| 456 | 20231109 | 113100 | 476548240 | 6130 | 6130 | 6130 | 6130 | 50 |
| 457 | 20231109 | 113000 | 476241740 | 6150 | 6150 | 6150 | 6150 | 0 |
| 458 | 20231109 | 112900 | 476241740 | 6150 | 6120 | 6150 | 6120 | 57 |
| 459 | 20231109 | 112800 | 475892870 | 6150 | 6130 | 6150 | 6130 | 351 |
| 460 | 20231109 | 112700 | 473734900 | 6130 | 6110 | 6130 | 6110 | 17 |
| 461 | 20231109 | 112600 | 473631010 | 6110 | 6110 | 6110 | 6110 | 0 |
| 462 | 20231109 | 112500 | 473631010 | 6110 | 6110 | 6110 | 6110 | 34 |
| 463 | 20231109 | 112400 | 473423270 | 6110 | 6110 | 6110 | 6110 | 0 |
| 464 | 20231109 | 112300 | 473423270 | 6110 | 6110 | 6110 | 6110 | 102 |
| 465 | 20231109 | 112200 | 472800050 | 6110 | 6110 | 6110 | 6110 | 2 |
| 466 | 20231109 | 112100 | 472787830 | 6110 | 6110 | 6110 | 6110 | 10 |
| 467 | 20231109 | 112000 | 472726730 | 6110 | 6120 | 6120 | 6110 | 360 |
| 468 | 20231109 | 111900 | 470525130 | 6120 | 6120 | 6120 | 6120 | 0 |
| 469 | 20231109 | 111800 | 470525130 | 6120 | 6120 | 6120 | 6120 | 0 |
| 470 | 20231109 | 111700 | 470525130 | 6120 | 6120 | 6120 | 6120 | 1 |
| 471 | 20231109 | 111600 | 470519010 | 6110 | 6110 | 6110 | 6110 | 0 |
| 472 | 20231109 | 111500 | 470519010 | 6110 | 6120 | 6120 | 6110 | 2 |
| 473 | 20231109 | 111400 | 470506780 | 6110 | 6110 | 6110 | 6110 | 55 |
| 474 | 20231109 | 111300 | 470170730 | 6110 | 6110 | 6110 | 6110 | 52 |
| 475 | 20231109 | 111200 | 469853010 | 6110 | 6110 | 6110 | 6110 | 1173 |
| 476 | 20231109 | 111100 | 462685980 | 6110 | 6110 | 6110 | 6110 | 0 |
| 477 | 20231109 | 111000 | 462685980 | 6110 | 6110 | 6130 | 6110 | 411 |
| 478 | 20231109 | 110900 | 460174740 | 6110 | 6110 | 6110 | 6110 | 10 |
| 479 | 20231109 | 110800 | 460113640 | 6140 | 6140 | 6140 | 6140 | 1 |
| 480 | 20231109 | 110700 | 460107500 | 6110 | 6110 | 6110 | 6110 | 200 |
| 481 | 20231109 | 110600 | 458885500 | 6120 | 6120 | 6120 | 6120 | 180 |
| 482 | 20231109 | 110500 | 457783900 | 6120 | 6120 | 6120 | 6120 | 4 |
| 483 | 20231109 | 110400 | 457759420 | 6120 | 6120 | 6120 | 6120 | 0 |
| 484 | 20231109 | 110300 | 457759420 | 6120 | 6120 | 6120 | 6120 | 180 |
| 485 | 20231109 | 110200 | 456657820 | 6120 | 6120 | 6120 | 6120 | 275 |
| 486 | 20231109 | 110100 | 454974820 | 6110 | 6110 | 6110 | 6110 | 0 |
| 487 | 20231109 | 110000 | 454974820 | 6110 | 6110 | 6110 | 6110 | 300 |
| 488 | 20231109 | 105900 | 453141820 | 6120 | 6120 | 6120 | 6120 | 231 |
| 489 | 20231109 | 105800 | 451728100 | 6110 | 6140 | 6140 | 6110 | 3153 |
| 490 | 20231109 | 105700 | 432426920 | 6150 | 6150 | 6150 | 6150 | 80 |
| 491 | 20231109 | 105600 | 431934920 | 6130 | 6140 | 6140 | 6130 | 745 |
| 492 | 20231109 | 105500 | 427364720 | 6140 | 6160 | 6160 | 6140 | 1611 |
| 493 | 20231109 | 105400 | 417455530 | 6170 | 6170 | 6170 | 6170 | 239 |
| 494 | 20231109 | 105300 | 415980900 | 6180 | 6180 | 6180 | 6180 | 0 |
| 495 | 20231109 | 105200 | 415980900 | 6180 | 6170 | 6180 | 6170 | 64 |
| 496 | 20231109 | 105100 | 415585700 | 6170 | 6170 | 6170 | 6170 | 0 |
| 497 | 20231109 | 105000 | 415585700 | 6170 | 6180 | 6180 | 6170 | 93 |
| 498 | 20231109 | 104900 | 415011880 | 6200 | 6200 | 6200 | 6200 | 0 |
| 499 | 20231109 | 104800 | 415011880 | 6200 | 6200 | 6200 | 6200 | 0 |
| 500 | 20231109 | 104700 | 415011880 | 6200 | 6200 | 6200 | 6200 | 160 |
| 501 | 20231109 | 104600 | 414019880 | 6170 | 6180 | 6180 | 6170 | 4506 |
| 502 | 20231109 | 104500 | 386174450 | 6190 | 6190 | 6190 | 6190 | 3435 |
| 503 | 20231109 | 104400 | 364911800 | 6200 | 6200 | 6200 | 6200 | 10 |
| 504 | 20231109 | 104300 | 364849800 | 6220 | 6220 | 6220 | 6220 | 10 |
| 505 | 20231109 | 104200 | 364787600 | 6220 | 6220 | 6220 | 6220 | 25 |
| 506 | 20231109 | 104100 | 364632100 | 6220 | 6220 | 6220 | 6220 | 0 |
| 507 | 20231109 | 104000 | 364632100 | 6220 | 6220 | 6220 | 6220 | 160 |
| 508 | 20231109 | 103900 | 363636900 | 6200 | 6200 | 6200 | 6200 | 0 |
| 509 | 20231109 | 103800 | 363636900 | 6200 | 6200 | 6200 | 6200 | 0 |
| 510 | 20231109 | 103700 | 363636900 | 6200 | 6200 | 6200 | 6200 | 12 |
| 511 | 20231109 | 103600 | 363562500 | 6180 | 6180 | 6180 | 6180 | 523 |
| 512 | 20231109 | 103500 | 360330360 | 6180 | 6180 | 6180 | 6180 | 1 |
| 513 | 20231109 | 103400 | 360324180 | 6200 | 6200 | 6200 | 6200 | 441 |
| 514 | 20231109 | 103300 | 357589980 | 6200 | 6180 | 6200 | 6180 | 54 |
| 515 | 20231109 | 103200 | 357255260 | 6170 | 6170 | 6180 | 6170 | 100 |
| 516 | 20231109 | 103100 | 356637300 | 6170 | 6170 | 6170 | 6170 | 99 |
| 517 | 20231109 | 103000 | 356026470 | 6180 | 6180 | 6180 | 6180 | 100 |
| 518 | 20231109 | 102900 | 355408470 | 6180 | 6180 | 6180 | 6180 | 39 |
| 519 | 20231109 | 102800 | 355167450 | 6180 | 6180 | 6180 | 6180 | 0 |
| 520 | 20231109 | 102700 | 355167450 | 6180 | 6180 | 6180 | 6180 | 16 |
| 521 | 20231109 | 102600 | 355068570 | 6180 | 6180 | 6180 | 6180 | 0 |
| 522 | 20231109 | 102500 | 355068570 | 6180 | 6170 | 6180 | 6170 | 368 |
| 523 | 20231109 | 102400 | 352797850 | 6160 | 6160 | 6160 | 6160 | 46 |
| 524 | 20231109 | 102300 | 352514490 | 6150 | 6150 | 6150 | 6150 | 0 |
| 525 | 20231109 | 102200 | 352514490 | 6150 | 6160 | 6160 | 6150 | 20 |
| 526 | 20231109 | 102100 | 352391480 | 6170 | 6170 | 6170 | 6170 | 21 |
| 527 | 20231109 | 102000 | 352261910 | 6170 | 6170 | 6170 | 6170 | 0 |
| 528 | 20231109 | 101900 | 352261910 | 6170 | 6150 | 6170 | 6150 | 120 |
| 529 | 20231109 | 101800 | 351523510 | 6150 | 6150 | 6150 | 6150 | 0 |
| 530 | 20231109 | 101700 | 351523510 | 6150 | 6170 | 6170 | 6150 | 436 |
| 531 | 20231109 | 101600 | 348836930 | 6160 | 6160 | 6160 | 6160 | 21 |
| 532 | 20231109 | 101500 | 348707570 | 6150 | 6150 | 6150 | 6150 | 91 |
| 533 | 20231109 | 101400 | 348147920 | 6150 | 6150 | 6150 | 6150 | 820 |
| 534 | 20231109 | 101300 | 343104920 | 6150 | 6150 | 6150 | 6150 | 140 |
| 535 | 20231109 | 101200 | 342243920 | 6150 | 6150 | 6150 | 6150 | 178 |
| 536 | 20231109 | 101100 | 341149220 | 6150 | 6150 | 6150 | 6150 | 26 |
| 537 | 20231109 | 101000 | 340989320 | 6150 | 6150 | 6150 | 6150 | 0 |
| 538 | 20231109 | 100900 | 340989320 | 6150 | 6160 | 6160 | 6150 | 1077 |
| 539 | 20231109 | 100800 | 334365660 | 6160 | 6180 | 6180 | 6160 | 2813 |
| 540 | 20231109 | 100700 | 317015530 | 6180 | 6180 | 6180 | 6180 | 0 |
| 541 | 20231109 | 100600 | 317015530 | 6180 | 6180 | 6180 | 6180 | 0 |
| 542 | 20231109 | 100500 | 317015530 | 6180 | 6180 | 6180 | 6180 | 0 |
| 543 | 20231109 | 100400 | 317015530 | 6180 | 6200 | 6200 | 6180 | 1185 |
| 544 | 20231109 | 100300 | 309691770 | 6190 | 6190 | 6190 | 6190 | 295 |
| 545 | 20231109 | 100200 | 307865720 | 6220 | 6220 | 6220 | 6220 | 0 |
| 546 | 20231109 | 100100 | 307865720 | 6220 | 6220 | 6220 | 6220 | 100 |
| 547 | 20231109 | 100000 | 307243720 | 6220 | 6220 | 6220 | 6220 | 11 |
| 548 | 20231109 | 095900 | 307175300 | 6200 | 6190 | 6200 | 6190 | 30 |
| 549 | 20231109 | 095800 | 306989410 | 6190 | 6190 | 6190 | 6190 | 0 |
| 550 | 20231109 | 095700 | 306989410 | 6190 | 6190 | 6190 | 6190 | 48 |
| 551 | 20231109 | 095600 | 306692290 | 6190 | 6190 | 6190 | 6190 | 110 |
| 552 | 20231109 | 095500 | 306011390 | 6190 | 6190 | 6190 | 6190 | 236 |
| 553 | 20231109 | 095400 | 304550550 | 6190 | 6190 | 6190 | 6190 | 60 |
| 554 | 20231109 | 095300 | 304179150 | 6190 | 6190 | 6190 | 6190 | 26 |
| 555 | 20231109 | 095200 | 304018210 | 6190 | 6190 | 6190 | 6190 | 0 |
| 556 | 20231109 | 095100 | 304018210 | 6190 | 6190 | 6190 | 6190 | 10 |
| 557 | 20231109 | 095000 | 303956310 | 6190 | 6190 | 6190 | 6190 | 287 |
| 558 | 20231109 | 094900 | 302179780 | 6190 | 6190 | 6190 | 6190 | 2 |
| 559 | 20231109 | 094800 | 302167400 | 6240 | 6210 | 6240 | 6210 | 386 |
| 560 | 20231109 | 094700 | 299760960 | 6240 | 6230 | 6250 | 6230 | 1001 |
| 561 | 20231109 | 094600 | 293514110 | 6190 | 6230 | 6230 | 6190 | 1320 |
| 562 | 20231109 | 094500 | 285302510 | 6230 | 6230 | 6230 | 6230 | 180 |
| 563 | 20231109 | 094400 | 284181110 | 6230 | 6230 | 6230 | 6230 | 0 |
| 564 | 20231109 | 094300 | 284181110 | 6230 | 6230 | 6230 | 6180 | 72 |
| 565 | 20231109 | 094200 | 283735100 | 6180 | 6180 | 6180 | 6180 | 973 |
| 566 | 20231109 | 094100 | 277721960 | 6180 | 6170 | 6180 | 6170 | 642 |
| 567 | 20231109 | 094000 | 273755820 | 6180 | 6180 | 6180 | 6180 | 877 |
| 568 | 20231109 | 093900 | 268335960 | 6200 | 6200 | 6200 | 6200 | 1 |
| 569 | 20231109 | 093800 | 268329760 | 6180 | 6200 | 6200 | 6180 | 321 |
| 570 | 20231109 | 093700 | 266342670 | 6190 | 6200 | 6200 | 6190 | 300 |
| 571 | 20231109 | 093600 | 264484560 | 6200 | 6200 | 6200 | 6200 | 582 |
| 572 | 20231109 | 093500 | 260876160 | 6200 | 6210 | 6210 | 6200 | 32 |
| 573 | 20231109 | 093400 | 260677750 | 6250 | 6250 | 6250 | 6250 | 1 |
| 574 | 20231109 | 093300 | 260671500 | 6200 | 6190 | 6200 | 6190 | 1032 |
| 575 | 20231109 | 093200 | 254282940 | 6180 | 6230 | 6230 | 6180 | 1520 |
| 576 | 20231109 | 093100 | 244888340 | 6230 | 6210 | 6230 | 6210 | 490 |
| 577 | 20231109 | 093000 | 241837440 | 6210 | 6210 | 6210 | 6180 | 40 |
| 578 | 20231109 | 092900 | 241590180 | 6170 | 6170 | 6170 | 6170 | 5 |
| 579 | 20231109 | 092800 | 241559330 | 6210 | 6170 | 6210 | 6170 | 362 |
| 580 | 20231109 | 092700 | 239325750 | 6170 | 6180 | 6180 | 6170 | 379 |
| 581 | 20231109 | 092600 | 236983630 | 6190 | 6200 | 6200 | 6190 | 1368 |
| 582 | 20231109 | 092500 | 228511970 | 6210 | 6210 | 6210 | 6200 | 510 |
| 583 | 20231109 | 092400 | 225346350 | 6220 | 6230 | 6230 | 6220 | 2506 |
| 584 | 20231109 | 092300 | 209734680 | 6230 | 6240 | 6240 | 6230 | 588 |
| 585 | 20231109 | 092200 | 206065860 | 6240 | 6270 | 6270 | 6240 | 4766 |
| 586 | 20231109 | 092100 | 176278680 | 6270 | 6260 | 6270 | 6260 | 220 |
| 587 | 20231109 | 092000 | 174901280 | 6260 | 6260 | 6260 | 6250 | 61 |
| 588 | 20231109 | 091900 | 174519510 | 6260 | 6250 | 6280 | 6250 | 464 |
| 589 | 20231109 | 091800 | 171616500 | 6280 | 6280 | 6290 | 6250 | 1633 |
| 590 | 20231109 | 091700 | 161376010 | 6280 | 6260 | 6280 | 6260 | 1055 |
| 591 | 20231109 | 091600 | 154760330 | 6260 | 6280 | 6280 | 6260 | 167 |
| 592 | 20231109 | 091500 | 153714890 | 6280 | 6280 | 6280 | 6280 | 0 |
| 593 | 20231109 | 091400 | 153714890 | 6280 | 6280 | 6280 | 6260 | 1450 |
| 594 | 20231109 | 091300 | 144616550 | 6250 | 6270 | 6280 | 6230 | 2319 |
| 595 | 20231109 | 091200 | 130110710 | 6280 | 6270 | 6290 | 6260 | 1999 |
| 596 | 20231109 | 091100 | 117558450 | 6270 | 6240 | 6270 | 6210 | 1444 |
| 597 | 20231109 | 091000 | 108515110 | 6240 | 6250 | 6250 | 6210 | 1871 |
| 598 | 20231109 | 090900 | 96843270 | 6250 | 6250 | 6270 | 6240 | 1899 |
| 599 | 20231109 | 090800 | 84962940 | 6250 | 6230 | 6250 | 6200 | 1122 |
| 600 | 20231109 | 090700 | 77965130 | 6230 | 6200 | 6230 | 6200 | 1937 |
| 601 | 20231109 | 090600 | 65940640 | 6180 | 6210 | 6250 | 6180 | 2984 |
| 602 | 20231109 | 090500 | 47369940 | 6190 | 6190 | 6190 | 6180 | 1745 |
| 603 | 20231109 | 090400 | 36583000 | 6200 | 6180 | 6200 | 6120 | 737 |
| 604 | 20231109 | 090300 | 32037020 | 6180 | 6170 | 6200 | 6170 | 1408 |
| 605 | 20231109 | 090200 | 23326280 | 6150 | 6150 | 6150 | 6090 | 2099 |
| 606 | 20231109 | 090100 | 10508650 | 6150 | 6150 | 6150 | 6150 | 301 |
| 607 | 20231109 | 090000 | 8657500 | 6150 | 6190 | 6190 | 6150 | 1398 |