32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 191200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 6428 |
| 3 | 20231109 | 191100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 4 | 20231109 | 191000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 5 | 20231109 | 190900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 6 | 20231109 | 190800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 7 | 20231109 | 190700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 8 | 20231109 | 190600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 9 | 20231109 | 190500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 10 | 20231109 | 190400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 11 | 20231109 | 190300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 12 | 20231109 | 190200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 13 | 20231109 | 190100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 14 | 20231109 | 190000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 15 | 20231109 | 185900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 16 | 20231109 | 185800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 17 | 20231109 | 185700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 18 | 20231109 | 185600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 19 | 20231109 | 185500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 20 | 20231109 | 185400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 21 | 20231109 | 185300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 22 | 20231109 | 185200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 23 | 20231109 | 185100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 24 | 20231109 | 185000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 25 | 20231109 | 184900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 26 | 20231109 | 184800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 27 | 20231109 | 184700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 28 | 20231109 | 184600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 29 | 20231109 | 184500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 30 | 20231109 | 184400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 31 | 20231109 | 184300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 32 | 20231109 | 184200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 6428 |
| 33 | 20231109 | 184100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 34 | 20231109 | 184000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 35 | 20231109 | 183900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 36 | 20231109 | 183800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 37 | 20231109 | 183700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 38 | 20231109 | 183600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 39 | 20231109 | 183500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 40 | 20231109 | 183400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 41 | 20231109 | 183300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 42 | 20231109 | 183200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 43 | 20231109 | 183100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 44 | 20231109 | 183000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 45 | 20231109 | 182900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 46 | 20231109 | 182800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 47 | 20231109 | 182700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 48 | 20231109 | 182600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 49 | 20231109 | 182500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 50 | 20231109 | 182400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 51 | 20231109 | 182300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 52 | 20231109 | 182200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 53 | 20231109 | 182100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 54 | 20231109 | 182000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 55 | 20231109 | 181900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 56 | 20231109 | 181800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 57 | 20231109 | 181700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 58 | 20231109 | 181600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 59 | 20231109 | 181500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 60 | 20231109 | 181400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 61 | 20231109 | 181300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 62 | 20231109 | 181200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 6428 |
| 63 | 20231109 | 181100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 64 | 20231109 | 181000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 65 | 20231109 | 180900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 66 | 20231109 | 180800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 67 | 20231109 | 180700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 68 | 20231109 | 180600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 69 | 20231109 | 180500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 70 | 20231109 | 180400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 71 | 20231109 | 180300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 72 | 20231109 | 180200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 73 | 20231109 | 180100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 74 | 20231109 | 180000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 75 | 20231109 | 175900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 76 | 20231109 | 175800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 77 | 20231109 | 175700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 78 | 20231109 | 175600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 79 | 20231109 | 175500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 80 | 20231109 | 175400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 81 | 20231109 | 175300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 82 | 20231109 | 175200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 83 | 20231109 | 175100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 84 | 20231109 | 175000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 85 | 20231109 | 174900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 86 | 20231109 | 174800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 87 | 20231109 | 174700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 88 | 20231109 | 174600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 89 | 20231109 | 174500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 90 | 20231109 | 174400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 91 | 20231109 | 174300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 92 | 20231109 | 174200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 6428 |
| 93 | 20231109 | 174100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 94 | 20231109 | 174000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 95 | 20231109 | 173900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 96 | 20231109 | 173800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 97 | 20231109 | 173700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 98 | 20231109 | 173600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 99 | 20231109 | 173500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 100 | 20231109 | 173400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 101 | 20231109 | 173300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 102 | 20231109 | 173200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 103 | 20231109 | 173100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 104 | 20231109 | 173000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 105 | 20231109 | 172900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 106 | 20231109 | 172800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 107 | 20231109 | 172700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 108 | 20231109 | 172600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 109 | 20231109 | 172500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 110 | 20231109 | 172400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 111 | 20231109 | 172300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 112 | 20231109 | 172200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 113 | 20231109 | 172100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 114 | 20231109 | 172000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 115 | 20231109 | 171900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 116 | 20231109 | 171800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 117 | 20231109 | 171700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 118 | 20231109 | 171600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 119 | 20231109 | 171500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 120 | 20231109 | 171400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 121 | 20231109 | 171300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 122 | 20231109 | 171200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 6428 |
| 123 | 20231109 | 171100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 124 | 20231109 | 171000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 125 | 20231109 | 170900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 126 | 20231109 | 170800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 127 | 20231109 | 170700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 128 | 20231109 | 170600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 129 | 20231109 | 170500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 130 | 20231109 | 170400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 131 | 20231109 | 170300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 132 | 20231109 | 170200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 133 | 20231109 | 170100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 134 | 20231109 | 170000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 135 | 20231109 | 165900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 136 | 20231109 | 165800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 137 | 20231109 | 165700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 138 | 20231109 | 165600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 139 | 20231109 | 165500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 140 | 20231109 | 165400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 141 | 20231109 | 165300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 142 | 20231109 | 165200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 143 | 20231109 | 165100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 144 | 20231109 | 165000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 145 | 20231109 | 164900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 146 | 20231109 | 164800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 147 | 20231109 | 164700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 148 | 20231109 | 164600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 149 | 20231109 | 164500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 150 | 20231109 | 164400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 151 | 20231109 | 164300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 152 | 20231109 | 164200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 6428 |
| 153 | 20231109 | 164100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 154 | 20231109 | 164000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 155 | 20231109 | 163900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 156 | 20231109 | 163800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 157 | 20231109 | 163700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 158 | 20231109 | 163600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 159 | 20231109 | 163500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 160 | 20231109 | 163400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 161 | 20231109 | 163300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 162 | 20231109 | 163200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 163 | 20231109 | 163100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 164 | 20231109 | 163000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 165 | 20231109 | 162900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 166 | 20231109 | 162800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 167 | 20231109 | 162700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 168 | 20231109 | 162600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 169 | 20231109 | 162500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 170 | 20231109 | 162400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 171 | 20231109 | 162300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 172 | 20231109 | 162200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 173 | 20231109 | 162100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 174 | 20231109 | 162000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 175 | 20231109 | 161900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 176 | 20231109 | 161800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 177 | 20231109 | 161700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 178 | 20231109 | 161600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 179 | 20231109 | 161500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 180 | 20231109 | 161400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 181 | 20231109 | 161300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 182 | 20231109 | 161200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 6428 |
| 183 | 20231109 | 161100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 184 | 20231109 | 161000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 185 | 20231109 | 160900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 186 | 20231109 | 160800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 187 | 20231109 | 160700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 188 | 20231109 | 160600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 189 | 20231109 | 160500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 190 | 20231109 | 160400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 191 | 20231109 | 160300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 192 | 20231109 | 160200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 193 | 20231109 | 160100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 194 | 20231109 | 160000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 195 | 20231109 | 155900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 196 | 20231109 | 155800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 197 | 20231109 | 155700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 198 | 20231109 | 155600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 199 | 20231109 | 155500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 200 | 20231109 | 155400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 201 | 20231109 | 155300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 202 | 20231109 | 155200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 203 | 20231109 | 155100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 204 | 20231109 | 155000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 205 | 20231109 | 154900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 206 | 20231109 | 154800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 207 | 20231109 | 154700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 208 | 20231109 | 154600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 209 | 20231109 | 154500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 210 | 20231109 | 154400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 211 | 20231109 | 154300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 212 | 20231109 | 154200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 6428 |
| 213 | 20231109 | 154100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 214 | 20231109 | 154000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 215 | 20231109 | 153900 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 216 | 20231109 | 153800 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 217 | 20231109 | 153700 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 218 | 20231109 | 153600 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 219 | 20231109 | 153500 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 220 | 20231109 | 153400 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 221 | 20231109 | 153300 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 222 | 20231109 | 153200 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 223 | 20231109 | 153100 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 0 |
| 224 | 20231109 | 153000 | 1974080710 | 16660 | 16660 | 16660 | 16660 | 6428 |
| 225 | 20231109 | 152900 | 1866990230 | 16630 | 16630 | 16630 | 16630 | 0 |
| 226 | 20231109 | 152800 | 1866990230 | 16630 | 16630 | 16630 | 16630 | 0 |
| 227 | 20231109 | 152700 | 1866990230 | 16630 | 16630 | 16630 | 16630 | 0 |
| 228 | 20231109 | 152600 | 1866990230 | 16630 | 16630 | 16630 | 16630 | 0 |
| 229 | 20231109 | 152500 | 1866990230 | 16630 | 16630 | 16630 | 16630 | 0 |
| 230 | 20231109 | 152400 | 1866990230 | 16630 | 16630 | 16630 | 16630 | 0 |
| 231 | 20231109 | 152300 | 1866990230 | 16630 | 16630 | 16630 | 16630 | 0 |
| 232 | 20231109 | 152200 | 1866990230 | 16630 | 16630 | 16630 | 16630 | 0 |
| 233 | 20231109 | 152100 | 1866990230 | 16630 | 16630 | 16630 | 16630 | 0 |
| 234 | 20231109 | 152000 | 1866990230 | 16630 | 16630 | 16630 | 16630 | 0 |
| 235 | 20231109 | 151900 | 1866990230 | 16630 | 16670 | 16680 | 16580 | 118 |
| 236 | 20231109 | 151800 | 1865030410 | 16670 | 16560 | 16670 | 16560 | 27 |
| 237 | 20231109 | 151700 | 1864581200 | 16680 | 16670 | 16680 | 16550 | 139 |
| 238 | 20231109 | 151600 | 1862271000 | 16550 | 16560 | 16680 | 16550 | 276 |
| 239 | 20231109 | 151500 | 1857693320 | 16690 | 16550 | 16690 | 16540 | 289 |
| 240 | 20231109 | 151400 | 1852894090 | 16550 | 16550 | 16700 | 16550 | 262 |
| 241 | 20231109 | 151300 | 1848548430 | 16690 | 16700 | 16700 | 16540 | 237 |
| 242 | 20231109 | 151200 | 1844615360 | 16550 | 16700 | 16720 | 16550 | 307 |
| 243 | 20231109 | 151100 | 1839515010 | 16550 | 16680 | 16720 | 16550 | 307 |
| 244 | 20231109 | 151000 | 1834414220 | 16550 | 16550 | 16710 | 16550 | 386 |
| 245 | 20231109 | 150900 | 1828016700 | 16560 | 16580 | 16720 | 16560 | 249 |
| 246 | 20231109 | 150800 | 1823883750 | 16670 | 16590 | 16670 | 16580 | 407 |
| 247 | 20231109 | 150700 | 1817127290 | 16590 | 16600 | 16610 | 16590 | 104 |
| 248 | 20231109 | 150600 | 1815401030 | 16600 | 16620 | 16620 | 16600 | 451 |
| 249 | 20231109 | 150500 | 1807911300 | 16610 | 16620 | 16620 | 16600 | 95 |
| 250 | 20231109 | 150400 | 1806333240 | 16620 | 16620 | 16620 | 16610 | 249 |
| 251 | 20231109 | 150300 | 1802196960 | 16610 | 16610 | 16620 | 16610 | 245 |
| 252 | 20231109 | 150200 | 1798126880 | 16620 | 16620 | 16620 | 16610 | 172 |
| 253 | 20231109 | 150100 | 1795268440 | 16620 | 16620 | 16620 | 16620 | 204 |
| 254 | 20231109 | 150000 | 1791877960 | 16630 | 16620 | 16760 | 16620 | 454 |
| 255 | 20231109 | 145900 | 1784308300 | 16620 | 16630 | 16630 | 16620 | 208 |
| 256 | 20231109 | 145800 | 1780850650 | 16630 | 16640 | 16640 | 16620 | 154 |
| 257 | 20231109 | 145700 | 1778289610 | 16640 | 16640 | 16730 | 16630 | 608 |
| 258 | 20231109 | 145600 | 1768166550 | 16630 | 16640 | 16740 | 16630 | 427 |
| 259 | 20231109 | 145500 | 1761046260 | 16640 | 16650 | 16650 | 16630 | 398 |
| 260 | 20231109 | 145400 | 1754422950 | 16650 | 16640 | 16650 | 16640 | 134 |
| 261 | 20231109 | 145300 | 1752192260 | 16650 | 16650 | 16740 | 16640 | 435 |
| 262 | 20231109 | 145200 | 1744925740 | 16640 | 16640 | 16690 | 16640 | 228 |
| 263 | 20231109 | 145100 | 1741126880 | 16640 | 16690 | 16690 | 16640 | 202 |
| 264 | 20231109 | 145000 | 1737762330 | 16690 | 16660 | 16690 | 16660 | 212 |
| 265 | 20231109 | 144900 | 1734224800 | 16660 | 16660 | 16690 | 16660 | 364 |
| 266 | 20231109 | 144800 | 1728158420 | 16650 | 16630 | 16670 | 16630 | 284 |
| 267 | 20231109 | 144700 | 1723430630 | 16630 | 16660 | 16670 | 16630 | 268 |
| 268 | 20231109 | 144600 | 1718965310 | 16670 | 16660 | 16670 | 16630 | 258 |
| 269 | 20231109 | 144500 | 1714667030 | 16660 | 16680 | 16680 | 16630 | 212 |
| 270 | 20231109 | 144400 | 1711138500 | 16680 | 16700 | 16700 | 16630 | 308 |
| 271 | 20231109 | 144300 | 1706008140 | 16650 | 16680 | 16700 | 16650 | 513 |
| 272 | 20231109 | 144200 | 1697451230 | 16670 | 16700 | 16700 | 16670 | 1073 |
| 273 | 20231109 | 144100 | 1679545170 | 16690 | 16700 | 16710 | 16680 | 171 |
| 274 | 20231109 | 144000 | 1676689740 | 16700 | 16710 | 16710 | 16700 | 140 |
| 275 | 20231109 | 143900 | 1674350560 | 16710 | 16700 | 16710 | 16680 | 455 |
| 276 | 20231109 | 143800 | 1666753540 | 16700 | 16700 | 16710 | 16690 | 550 |
| 277 | 20231109 | 143700 | 1657572960 | 16700 | 16710 | 16720 | 16700 | 3005 |
| 278 | 20231109 | 143600 | 1607387750 | 16710 | 16700 | 16720 | 16700 | 2376 |
| 279 | 20231109 | 143500 | 1567705040 | 16710 | 16700 | 16730 | 16700 | 352 |
| 280 | 20231109 | 143400 | 1561823700 | 16700 | 16700 | 16710 | 16700 | 226 |
| 281 | 20231109 | 143300 | 1558048870 | 16710 | 16740 | 16740 | 16700 | 503 |
| 282 | 20231109 | 143200 | 1549633500 | 16740 | 16700 | 16740 | 16700 | 364 |
| 283 | 20231109 | 143100 | 1543550260 | 16710 | 16700 | 16710 | 16700 | 321 |
| 284 | 20231109 | 143000 | 1538188170 | 16700 | 16710 | 16740 | 16700 | 181 |
| 285 | 20231109 | 142900 | 1535161700 | 16740 | 16730 | 16740 | 16710 | 288 |
| 286 | 20231109 | 142800 | 1530346830 | 16740 | 16710 | 16770 | 16710 | 203 |
| 287 | 20231109 | 142700 | 1526947320 | 16780 | 16710 | 16780 | 16700 | 526 |
| 288 | 20231109 | 142600 | 1518151540 | 16700 | 16700 | 16750 | 16700 | 518 |
| 289 | 20231109 | 142500 | 1509484660 | 16700 | 16720 | 16720 | 16700 | 869 |
| 290 | 20231109 | 142400 | 1494962230 | 16750 | 16730 | 16750 | 16710 | 277 |
| 291 | 20231109 | 142300 | 1490326810 | 16730 | 16760 | 16760 | 16720 | 420 |
| 292 | 20231109 | 142200 | 1483294580 | 16750 | 16760 | 16760 | 16710 | 323 |
| 293 | 20231109 | 142100 | 1477892060 | 16750 | 16720 | 16750 | 16720 | 193 |
| 294 | 20231109 | 142000 | 1474663570 | 16730 | 16770 | 16780 | 16730 | 305 |
| 295 | 20231109 | 141900 | 1469550110 | 16780 | 16760 | 16780 | 16760 | 338 |
| 296 | 20231109 | 141800 | 1463878750 | 16760 | 16780 | 16780 | 16760 | 102 |
| 297 | 20231109 | 141700 | 1462168430 | 16790 | 16760 | 16790 | 16760 | 143 |
| 298 | 20231109 | 141600 | 1459768420 | 16770 | 16760 | 16780 | 16760 | 425 |
| 299 | 20231109 | 141500 | 1452641310 | 16770 | 16770 | 16770 | 16760 | 83 |
| 300 | 20231109 | 141400 | 1451249530 | 16770 | 16760 | 16770 | 16760 | 197 |
| 301 | 20231109 | 141300 | 1447945980 | 16760 | 16760 | 16770 | 16760 | 180 |
| 302 | 20231109 | 141200 | 1444927740 | 16760 | 16770 | 16770 | 16730 | 257 |
| 303 | 20231109 | 141100 | 1440619500 | 16770 | 16750 | 16770 | 16730 | 115 |
| 304 | 20231109 | 141000 | 1438692030 | 16750 | 16730 | 16760 | 16730 | 90 |
| 305 | 20231109 | 140900 | 1437183920 | 16730 | 16760 | 16760 | 16730 | 385 |
| 306 | 20231109 | 140800 | 1430731380 | 16730 | 16720 | 16750 | 16720 | 192 |
| 307 | 20231109 | 140700 | 1427515430 | 16750 | 16740 | 16750 | 16720 | 89 |
| 308 | 20231109 | 140600 | 1426024960 | 16720 | 16750 | 16750 | 16720 | 400 |
| 309 | 20231109 | 140500 | 1419325440 | 16720 | 16730 | 16750 | 16720 | 152 |
| 310 | 20231109 | 140400 | 1416780040 | 16750 | 16750 | 16750 | 16750 | 93 |
| 311 | 20231109 | 140300 | 1415222290 | 16750 | 16730 | 16750 | 16730 | 43 |
| 312 | 20231109 | 140200 | 1414502060 | 16760 | 16760 | 16760 | 16730 | 391 |
| 313 | 20231109 | 140100 | 1407949050 | 16720 | 16750 | 16750 | 16720 | 177 |
| 314 | 20231109 | 140000 | 1404984420 | 16720 | 16760 | 16760 | 16720 | 197 |
| 315 | 20231109 | 135900 | 1401684110 | 16750 | 16720 | 16760 | 16720 | 461 |
| 316 | 20231109 | 135800 | 1393963550 | 16720 | 16730 | 16750 | 16720 | 205 |
| 317 | 20231109 | 135700 | 1390531420 | 16720 | 16740 | 16740 | 16720 | 66 |
| 318 | 20231109 | 135600 | 1389426660 | 16740 | 16720 | 16740 | 16720 | 72 |
| 319 | 20231109 | 135500 | 1388221520 | 16750 | 16720 | 16750 | 16720 | 392 |
| 320 | 20231109 | 135400 | 1381655730 | 16720 | 16720 | 16750 | 16720 | 187 |
| 321 | 20231109 | 135300 | 1378524410 | 16720 | 16740 | 16750 | 16720 | 362 |
| 322 | 20231109 | 135200 | 1372464470 | 16750 | 16750 | 16750 | 16740 | 329 |
| 323 | 20231109 | 135100 | 1366953730 | 16740 | 16750 | 16750 | 16740 | 139 |
| 324 | 20231109 | 135000 | 1364625610 | 16750 | 16750 | 16750 | 16750 | 124 |
| 325 | 20231109 | 134900 | 1362548610 | 16750 | 16730 | 16750 | 16730 | 245 |
| 326 | 20231109 | 134800 | 1358448350 | 16730 | 16720 | 16740 | 16720 | 141 |
| 327 | 20231109 | 134700 | 1356088800 | 16740 | 16730 | 16740 | 16730 | 170 |
| 328 | 20231109 | 134600 | 1353243100 | 16740 | 16740 | 16750 | 16740 | 399 |
| 329 | 20231109 | 134500 | 1346563210 | 16750 | 16740 | 16750 | 16740 | 86 |
| 330 | 20231109 | 134400 | 1345122940 | 16750 | 16740 | 16750 | 16740 | 134 |
| 331 | 20231109 | 134300 | 1342878540 | 16740 | 16720 | 16740 | 16720 | 116 |
| 332 | 20231109 | 134200 | 1340937620 | 16740 | 16730 | 16740 | 16720 | 332 |
| 333 | 20231109 | 134100 | 1335380100 | 16740 | 16730 | 16740 | 16720 | 169 |
| 334 | 20231109 | 134000 | 1332552140 | 16740 | 16740 | 16740 | 16740 | 124 |
| 335 | 20231109 | 133900 | 1330476380 | 16740 | 16730 | 16750 | 16730 | 477 |
| 336 | 20231109 | 133800 | 1322490440 | 16740 | 16740 | 16740 | 16740 | 71 |
| 337 | 20231109 | 133700 | 1321301900 | 16730 | 16740 | 16740 | 16730 | 71 |
| 338 | 20231109 | 133600 | 1320113380 | 16730 | 16730 | 16740 | 16730 | 162 |
| 339 | 20231109 | 133500 | 1317401740 | 16730 | 16740 | 16740 | 16730 | 440 |
| 340 | 20231109 | 133400 | 1310036690 | 16730 | 16740 | 16740 | 16730 | 27 |
| 341 | 20231109 | 133300 | 1309584920 | 16740 | 16740 | 16740 | 16730 | 138 |
| 342 | 20231109 | 133200 | 1307274930 | 16750 | 16740 | 16750 | 16740 | 395 |
| 343 | 20231109 | 133100 | 1300658850 | 16740 | 16740 | 16740 | 16740 | 68 |
| 344 | 20231109 | 133000 | 1299520530 | 16740 | 16730 | 16740 | 16730 | 75 |
| 345 | 20231109 | 132900 | 1298265160 | 16740 | 16740 | 16740 | 16740 | 126 |
| 346 | 20231109 | 132800 | 1296155920 | 16740 | 16740 | 16740 | 16740 | 390 |
| 347 | 20231109 | 132700 | 1289627320 | 16740 | 16730 | 16740 | 16730 | 35 |
| 348 | 20231109 | 132600 | 1289041760 | 16720 | 16720 | 16730 | 16720 | 108 |
| 349 | 20231109 | 132500 | 1287235370 | 16730 | 16750 | 16750 | 16730 | 454 |
| 350 | 20231109 | 132400 | 1279634630 | 16750 | 16750 | 16770 | 16750 | 589 |
| 351 | 20231109 | 132300 | 1269766770 | 16750 | 16750 | 16750 | 16750 | 64 |
| 352 | 20231109 | 132200 | 1268694770 | 16760 | 16740 | 16760 | 16740 | 414 |
| 353 | 20231109 | 132100 | 1261756450 | 16760 | 16760 | 16760 | 16760 | 165 |
| 354 | 20231109 | 132000 | 1258991050 | 16770 | 16740 | 16770 | 16740 | 64 |
| 355 | 20231109 | 131900 | 1257917800 | 16770 | 16770 | 16780 | 16770 | 216 |
| 356 | 20231109 | 131800 | 1254295420 | 16780 | 16770 | 16780 | 16760 | 631 |
| 357 | 20231109 | 131700 | 1243710970 | 16770 | 16770 | 16780 | 16770 | 290 |
| 358 | 20231109 | 131600 | 1238846410 | 16770 | 16770 | 16780 | 16770 | 101 |
| 359 | 20231109 | 131500 | 1237151950 | 16770 | 16770 | 16780 | 16770 | 651 |
| 360 | 20231109 | 131400 | 1226229920 | 16770 | 16760 | 16770 | 16760 | 182 |
| 361 | 20231109 | 131300 | 1223177910 | 16760 | 16750 | 16770 | 16750 | 643 |
| 362 | 20231109 | 131200 | 1212399110 | 16750 | 16750 | 16760 | 16750 | 299 |
| 363 | 20231109 | 131100 | 1207388260 | 16760 | 16760 | 16760 | 16740 | 120 |
| 364 | 20231109 | 131000 | 1205377510 | 16750 | 16740 | 16760 | 16740 | 284 |
| 365 | 20231109 | 130900 | 1200620000 | 16750 | 16740 | 16750 | 16740 | 188 |
| 366 | 20231109 | 130800 | 1197472090 | 16750 | 16750 | 16750 | 16730 | 137 |
| 367 | 20231109 | 130700 | 1195177570 | 16750 | 16740 | 16750 | 16740 | 108 |
| 368 | 20231109 | 130600 | 1193368910 | 16750 | 16740 | 16750 | 16740 | 98 |
| 369 | 20231109 | 130500 | 1191727700 | 16740 | 16750 | 16760 | 16740 | 349 |
| 370 | 20231109 | 130400 | 1185881440 | 16750 | 16750 | 16760 | 16750 | 97 |
| 371 | 20231109 | 130300 | 1184256020 | 16760 | 16760 | 16770 | 16750 | 198 |
| 372 | 20231109 | 130200 | 1180936230 | 16770 | 16780 | 16780 | 16770 | 299 |
| 373 | 20231109 | 130100 | 1175920660 | 16770 | 16770 | 16770 | 16770 | 134 |
| 374 | 20231109 | 130000 | 1173673480 | 16770 | 16740 | 16770 | 16740 | 158 |
| 375 | 20231109 | 125900 | 1171026090 | 16760 | 16760 | 16760 | 16760 | 149 |
| 376 | 20231109 | 125800 | 1168528850 | 16750 | 16770 | 16770 | 16750 | 348 |
| 377 | 20231109 | 125700 | 1162695990 | 16770 | 16740 | 16770 | 16710 | 157 |
| 378 | 20231109 | 125600 | 1160067460 | 16740 | 16750 | 16780 | 16740 | 279 |
| 379 | 20231109 | 125500 | 1155392460 | 16750 | 16750 | 16780 | 16740 | 610 |
| 380 | 20231109 | 125400 | 1145164040 | 16760 | 16740 | 16760 | 16740 | 74 |
| 381 | 20231109 | 125300 | 1143924780 | 16740 | 16760 | 16760 | 16740 | 102 |
| 382 | 20231109 | 125200 | 1142216310 | 16780 | 16760 | 16780 | 16750 | 144 |
| 383 | 20231109 | 125100 | 1139800540 | 16760 | 16760 | 16780 | 16750 | 416 |
| 384 | 20231109 | 125000 | 1132824170 | 16760 | 16770 | 16770 | 16760 | 50 |
| 385 | 20231109 | 124900 | 1131985680 | 16770 | 16770 | 16780 | 16760 | 190 |
| 386 | 20231109 | 124800 | 1128799300 | 16780 | 16770 | 16790 | 16760 | 442 |
| 387 | 20231109 | 124700 | 1121378740 | 16750 | 16750 | 16780 | 16740 | 919 |
| 388 | 20231109 | 124600 | 1105966700 | 16750 | 16750 | 16750 | 16750 | 115 |
| 389 | 20231109 | 124500 | 1104040450 | 16740 | 16720 | 16750 | 16710 | 386 |
| 390 | 20231109 | 124400 | 1097581770 | 16720 | 16700 | 16720 | 16700 | 494 |
| 391 | 20231109 | 124300 | 1089323010 | 16700 | 16730 | 16730 | 16700 | 73 |
| 392 | 20231109 | 124200 | 1088102050 | 16730 | 16730 | 16730 | 16730 | 102 |
| 393 | 20231109 | 124100 | 1086395590 | 16690 | 16720 | 16740 | 16690 | 588 |
| 394 | 20231109 | 124000 | 1076555800 | 16730 | 16710 | 16730 | 16710 | 160 |
| 395 | 20231109 | 123900 | 1073881020 | 16710 | 16720 | 16720 | 16710 | 70 |
| 396 | 20231109 | 123800 | 1072711260 | 16710 | 16660 | 16710 | 16660 | 502 |
| 397 | 20231109 | 123700 | 1064342960 | 16660 | 16670 | 16670 | 16660 | 137 |
| 398 | 20231109 | 123600 | 1062059300 | 16670 | 16700 | 16700 | 16670 | 190 |
| 399 | 20231109 | 123500 | 1058886700 | 16700 | 16700 | 16700 | 16700 | 264 |
| 400 | 20231109 | 123400 | 1054477900 | 16680 | 16700 | 16700 | 16680 | 189 |
| 401 | 20231109 | 123300 | 1051322660 | 16680 | 16680 | 16690 | 16680 | 428 |
| 402 | 20231109 | 123200 | 1044182970 | 16690 | 16690 | 16700 | 16680 | 165 |
| 403 | 20231109 | 123100 | 1041428660 | 16690 | 16690 | 16690 | 16680 | 130 |
| 404 | 20231109 | 123000 | 1039259090 | 16690 | 16680 | 16690 | 16680 | 139 |
| 405 | 20231109 | 122900 | 1036940410 | 16670 | 16660 | 16670 | 16660 | 12 |
| 406 | 20231109 | 122800 | 1036740380 | 16650 | 16680 | 16680 | 16650 | 264 |
| 407 | 20231109 | 122700 | 1032336950 | 16690 | 16680 | 16690 | 16630 | 231 |
| 408 | 20231109 | 122600 | 1028487970 | 16700 | 16680 | 16710 | 16680 | 153 |
| 409 | 20231109 | 122500 | 1025933050 | 16680 | 16710 | 16710 | 16680 | 117 |
| 410 | 20231109 | 122400 | 1023979400 | 16690 | 16680 | 16690 | 16670 | 244 |
| 411 | 20231109 | 122300 | 1019907120 | 16690 | 16680 | 16690 | 16670 | 184 |
| 412 | 20231109 | 122200 | 1016837100 | 16680 | 16680 | 16690 | 16680 | 226 |
| 413 | 20231109 | 122100 | 1013066790 | 16680 | 16660 | 16680 | 16660 | 325 |
| 414 | 20231109 | 122000 | 1007646220 | 16660 | 16650 | 16660 | 16650 | 120 |
| 415 | 20231109 | 121900 | 1005647670 | 16680 | 16670 | 16680 | 16670 | 126 |
| 416 | 20231109 | 121800 | 1003546620 | 16680 | 16660 | 16680 | 16660 | 409 |
| 417 | 20231109 | 121700 | 996730570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 418 | 20231109 | 121600 | 996730570 | 16620 | 16650 | 16660 | 16620 | 127 |
| 419 | 20231109 | 121500 | 994615420 | 16670 | 16660 | 16670 | 16630 | 272 |
| 420 | 20231109 | 121400 | 990083340 | 16660 | 16660 | 16670 | 16640 | 382 |
| 421 | 20231109 | 121300 | 983720330 | 16660 | 16670 | 16670 | 16660 | 73 |
| 422 | 20231109 | 121200 | 982503660 | 16680 | 16670 | 16680 | 16660 | 339 |
| 423 | 20231109 | 121100 | 976854240 | 16680 | 16670 | 16680 | 16650 | 358 |
| 424 | 20231109 | 121000 | 970889430 | 16670 | 16710 | 16710 | 16670 | 163 |
| 425 | 20231109 | 120900 | 968169650 | 16710 | 16710 | 16710 | 16710 | 64 |
| 426 | 20231109 | 120800 | 967100210 | 16720 | 16710 | 16720 | 16680 | 431 |
| 427 | 20231109 | 120700 | 959897020 | 16680 | 16700 | 16710 | 16680 | 513 |
| 428 | 20231109 | 120600 | 951328750 | 16710 | 16730 | 16730 | 16710 | 970 |
| 429 | 20231109 | 120500 | 935114280 | 16750 | 16750 | 16750 | 16730 | 135 |
| 430 | 20231109 | 120400 | 932853120 | 16770 | 16740 | 16770 | 16740 | 453 |
| 431 | 20231109 | 120300 | 925257880 | 16740 | 16780 | 16790 | 16740 | 902 |
| 432 | 20231109 | 120200 | 910139790 | 16780 | 16790 | 16790 | 16770 | 54 |
| 433 | 20231109 | 120100 | 909233440 | 16790 | 16780 | 16790 | 16760 | 477 |
| 434 | 20231109 | 120000 | 901226460 | 16780 | 16760 | 16780 | 16760 | 120 |
| 435 | 20231109 | 115900 | 899213570 | 16760 | 16770 | 16770 | 16760 | 343 |
| 436 | 20231109 | 115800 | 893463270 | 16770 | 16760 | 16770 | 16760 | 92 |
| 437 | 20231109 | 115700 | 891920670 | 16780 | 16770 | 16780 | 16760 | 560 |
| 438 | 20231109 | 115600 | 882526340 | 16770 | 16760 | 16770 | 16750 | 180 |
| 439 | 20231109 | 115500 | 879508820 | 16750 | 16740 | 16750 | 16740 | 474 |
| 440 | 20231109 | 115400 | 871570130 | 16750 | 16740 | 16750 | 16740 | 158 |
| 441 | 20231109 | 115300 | 868923970 | 16750 | 16740 | 16750 | 16740 | 560 |
| 442 | 20231109 | 115200 | 859548310 | 16750 | 16750 | 16750 | 16740 | 152 |
| 443 | 20231109 | 115100 | 857002330 | 16740 | 16730 | 16740 | 16730 | 235 |
| 444 | 20231109 | 115000 | 853068560 | 16720 | 16750 | 16750 | 16720 | 285 |
| 445 | 20231109 | 114900 | 848297600 | 16750 | 16750 | 16750 | 16740 | 182 |
| 446 | 20231109 | 114800 | 845249620 | 16750 | 16750 | 16750 | 16740 | 235 |
| 447 | 20231109 | 114700 | 841313790 | 16740 | 16730 | 16740 | 16730 | 158 |
| 448 | 20231109 | 114600 | 838670000 | 16740 | 16730 | 16750 | 16730 | 132 |
| 449 | 20231109 | 114500 | 836459090 | 16750 | 16740 | 16750 | 16730 | 190 |
| 450 | 20231109 | 114400 | 833277240 | 16730 | 16730 | 16740 | 16730 | 286 |
| 451 | 20231109 | 114300 | 828491360 | 16730 | 16730 | 16730 | 16720 | 194 |
| 452 | 20231109 | 114200 | 825245860 | 16730 | 16720 | 16750 | 16720 | 205 |
| 453 | 20231109 | 114100 | 821814190 | 16730 | 16690 | 16750 | 16690 | 1649 |
| 454 | 20231109 | 114000 | 794229590 | 16690 | 16700 | 16700 | 16680 | 309 |
| 455 | 20231109 | 113900 | 789072640 | 16700 | 16710 | 16710 | 16700 | 127 |
| 456 | 20231109 | 113800 | 786950490 | 16710 | 16700 | 16710 | 16700 | 144 |
| 457 | 20231109 | 113700 | 784544460 | 16690 | 16700 | 16710 | 16690 | 514 |
| 458 | 20231109 | 113600 | 775960320 | 16690 | 16690 | 16690 | 16690 | 18 |
| 459 | 20231109 | 113500 | 775659900 | 16690 | 16670 | 16690 | 16670 | 204 |
| 460 | 20231109 | 113400 | 772255830 | 16710 | 16710 | 16710 | 16700 | 485 |
| 461 | 20231109 | 113300 | 764151500 | 16710 | 16700 | 16710 | 16700 | 157 |
| 462 | 20231109 | 113200 | 761529210 | 16690 | 16710 | 16710 | 16690 | 126 |
| 463 | 20231109 | 113100 | 759423790 | 16740 | 16740 | 16740 | 16670 | 248 |
| 464 | 20231109 | 113000 | 755272410 | 16730 | 16740 | 16750 | 16730 | 383 |
| 465 | 20231109 | 112900 | 748862960 | 16660 | 16690 | 16770 | 16660 | 2174 |
| 466 | 20231109 | 112800 | 712540620 | 16690 | 16670 | 16690 | 16670 | 165 |
| 467 | 20231109 | 112700 | 709787150 | 16650 | 16630 | 16680 | 16630 | 1842 |
| 468 | 20231109 | 112600 | 679119040 | 16640 | 16640 | 16640 | 16630 | 142 |
| 469 | 20231109 | 112500 | 676756290 | 16610 | 16630 | 16640 | 16610 | 432 |
| 470 | 20231109 | 112400 | 669577750 | 16640 | 16650 | 16650 | 16630 | 695 |
| 471 | 20231109 | 112300 | 658010310 | 16650 | 16650 | 16660 | 16640 | 677 |
| 472 | 20231109 | 112200 | 646737130 | 16650 | 16660 | 16670 | 16640 | 692 |
| 473 | 20231109 | 112100 | 635202900 | 16660 | 16650 | 16660 | 16640 | 578 |
| 474 | 20231109 | 112000 | 625578960 | 16650 | 16660 | 16670 | 16650 | 724 |
| 475 | 20231109 | 111900 | 613515950 | 16650 | 16670 | 16670 | 16640 | 391 |
| 476 | 20231109 | 111800 | 607002700 | 16640 | 16640 | 16640 | 16640 | 54 |
| 477 | 20231109 | 111700 | 606104140 | 16660 | 16620 | 16680 | 16620 | 1651 |
| 478 | 20231109 | 111600 | 578636050 | 16620 | 16620 | 16630 | 16610 | 172 |
| 479 | 20231109 | 111500 | 575776950 | 16610 | 16630 | 16640 | 16610 | 324 |
| 480 | 20231109 | 111400 | 570390170 | 16610 | 16600 | 16630 | 16600 | 1637 |
| 481 | 20231109 | 111300 | 543174320 | 16600 | 16590 | 16610 | 16590 | 207 |
| 482 | 20231109 | 111200 | 539736890 | 16600 | 16580 | 16600 | 16580 | 136 |
| 483 | 20231109 | 111100 | 537480260 | 16580 | 16580 | 16580 | 16580 | 96 |
| 484 | 20231109 | 111000 | 535888580 | 16590 | 16570 | 16590 | 16570 | 484 |
| 485 | 20231109 | 110900 | 527864730 | 16570 | 16590 | 16590 | 16500 | 359 |
| 486 | 20231109 | 110800 | 521930030 | 16600 | 16590 | 16600 | 16590 | 69 |
| 487 | 20231109 | 110700 | 520784690 | 16590 | 16580 | 16600 | 16580 | 393 |
| 488 | 20231109 | 110600 | 514265410 | 16580 | 16540 | 16580 | 16540 | 599 |
| 489 | 20231109 | 110500 | 504348820 | 16540 | 16530 | 16540 | 16530 | 93 |
| 490 | 20231109 | 110400 | 502810740 | 16540 | 16510 | 16540 | 16500 | 2914 |
| 491 | 20231109 | 110300 | 454691070 | 16500 | 16510 | 16510 | 16500 | 166 |
| 492 | 20231109 | 110200 | 451951400 | 16500 | 16500 | 16500 | 16500 | 250 |
| 493 | 20231109 | 110100 | 447826400 | 16510 | 16460 | 16510 | 16460 | 701 |
| 494 | 20231109 | 110000 | 436269660 | 16460 | 16460 | 16470 | 16420 | 496 |
| 495 | 20231109 | 105900 | 428104940 | 16460 | 16460 | 16460 | 16460 | 11 |
| 496 | 20231109 | 105800 | 427923880 | 16430 | 16440 | 16480 | 16430 | 309 |
| 497 | 20231109 | 105700 | 422838880 | 16410 | 16470 | 16480 | 16410 | 596 |
| 498 | 20231109 | 105600 | 413030330 | 16460 | 16460 | 16460 | 16460 | 34 |
| 499 | 20231109 | 105500 | 412470690 | 16460 | 16450 | 16460 | 16440 | 299 |
| 500 | 20231109 | 105400 | 407551860 | 16470 | 16460 | 16470 | 16460 | 200 |
| 501 | 20231109 | 105300 | 404258330 | 16450 | 16450 | 16460 | 16450 | 206 |
| 502 | 20231109 | 105200 | 400869000 | 16440 | 16470 | 16470 | 16440 | 6 |
| 503 | 20231109 | 105100 | 400770330 | 16470 | 16470 | 16470 | 16460 | 146 |
| 504 | 20231109 | 105000 | 398365870 | 16470 | 16460 | 16470 | 16460 | 471 |
| 505 | 20231109 | 104900 | 390609600 | 16450 | 16460 | 16460 | 16450 | 85 |
| 506 | 20231109 | 104800 | 389210730 | 16460 | 16460 | 16460 | 16460 | 68 |
| 507 | 20231109 | 104700 | 388091450 | 16470 | 16470 | 16470 | 16440 | 404 |
| 508 | 20231109 | 104600 | 381437600 | 16450 | 16440 | 16460 | 16440 | 168 |
| 509 | 20231109 | 104500 | 378673820 | 16450 | 16450 | 16450 | 16450 | 50 |
| 510 | 20231109 | 104400 | 377851320 | 16460 | 16460 | 16460 | 16440 | 263 |
| 511 | 20231109 | 104300 | 373524300 | 16450 | 16430 | 16450 | 16430 | 377 |
| 512 | 20231109 | 104200 | 367325180 | 16420 | 16430 | 16430 | 16420 | 166 |
| 513 | 20231109 | 104100 | 364598950 | 16430 | 16430 | 16430 | 16430 | 6 |
| 514 | 20231109 | 104000 | 364500370 | 16420 | 16430 | 16430 | 16420 | 184 |
| 515 | 20231109 | 103900 | 361478750 | 16420 | 16420 | 16420 | 16410 | 191 |
| 516 | 20231109 | 103800 | 358342660 | 16430 | 16430 | 16430 | 16430 | 7 |
| 517 | 20231109 | 103700 | 358227650 | 16420 | 16420 | 16430 | 16420 | 235 |
| 518 | 20231109 | 103600 | 354367810 | 16410 | 16400 | 16410 | 16400 | 135 |
| 519 | 20231109 | 103500 | 352153120 | 16400 | 16400 | 16400 | 16400 | 31 |
| 520 | 20231109 | 103400 | 351644720 | 16410 | 16410 | 16410 | 16410 | 0 |
| 521 | 20231109 | 103300 | 351644720 | 16410 | 16410 | 16410 | 16390 | 267 |
| 522 | 20231109 | 103200 | 347263350 | 16400 | 16410 | 16410 | 16400 | 45 |
| 523 | 20231109 | 103100 | 346525150 | 16410 | 16410 | 16410 | 16410 | 46 |
| 524 | 20231109 | 103000 | 345770290 | 16410 | 16400 | 16410 | 16400 | 343 |
| 525 | 20231109 | 102900 | 340141670 | 16410 | 16410 | 16410 | 16410 | 6 |
| 526 | 20231109 | 102800 | 340043210 | 16400 | 16400 | 16400 | 16400 | 0 |
| 527 | 20231109 | 102700 | 340043210 | 16400 | 16400 | 16400 | 16380 | 300 |
| 528 | 20231109 | 102600 | 335123230 | 16400 | 16380 | 16400 | 16380 | 401 |
| 529 | 20231109 | 102500 | 328549470 | 16380 | 16380 | 16380 | 16380 | 0 |
| 530 | 20231109 | 102400 | 328549470 | 16380 | 16380 | 16380 | 16370 | 158 |
| 531 | 20231109 | 102300 | 325962750 | 16380 | 16330 | 16400 | 16330 | 1075 |
| 532 | 20231109 | 102200 | 308364150 | 16330 | 16320 | 16330 | 16320 | 86 |
| 533 | 20231109 | 102100 | 306960270 | 16320 | 16320 | 16320 | 16320 | 13 |
| 534 | 20231109 | 102000 | 306748110 | 16330 | 16310 | 16330 | 16310 | 261 |
| 535 | 20231109 | 101900 | 302490370 | 16300 | 16300 | 16300 | 16300 | 10 |
| 536 | 20231109 | 101800 | 302327370 | 16300 | 16300 | 16300 | 16300 | 13 |
| 537 | 20231109 | 101700 | 302115470 | 16300 | 16300 | 16300 | 16300 | 75 |
| 538 | 20231109 | 101600 | 300892970 | 16290 | 16290 | 16290 | 16290 | 97 |
| 539 | 20231109 | 101500 | 299312840 | 16290 | 16290 | 16290 | 16290 | 15 |
| 540 | 20231109 | 101400 | 299068490 | 16280 | 16300 | 16300 | 16280 | 106 |
| 541 | 20231109 | 101300 | 297342450 | 16280 | 16280 | 16280 | 16280 | 30 |
| 542 | 20231109 | 101200 | 296854050 | 16280 | 16290 | 16290 | 16280 | 82 |
| 543 | 20231109 | 101100 | 295518970 | 16280 | 16290 | 16290 | 16280 | 11 |
| 544 | 20231109 | 101000 | 295339820 | 16280 | 16280 | 16280 | 16280 | 251 |
| 545 | 20231109 | 100900 | 291253540 | 16260 | 16290 | 16290 | 16260 | 68 |
| 546 | 20231109 | 100800 | 290146610 | 16320 | 16320 | 16320 | 16320 | 0 |
| 547 | 20231109 | 100700 | 290146610 | 16320 | 16320 | 16320 | 16320 | 9 |
| 548 | 20231109 | 100600 | 289999730 | 16320 | 16310 | 16320 | 16300 | 299 |
| 549 | 20231109 | 100500 | 285120900 | 16310 | 16300 | 16310 | 16300 | 79 |
| 550 | 20231109 | 100400 | 283833050 | 16290 | 16290 | 16290 | 16290 | 0 |
| 551 | 20231109 | 100300 | 283833050 | 16290 | 16290 | 16290 | 16290 | 261 |
| 552 | 20231109 | 100200 | 279581360 | 16280 | 16270 | 16280 | 16240 | 922 |
| 553 | 20231109 | 100100 | 264592480 | 16280 | 16290 | 16290 | 16280 | 40 |
| 554 | 20231109 | 100000 | 263940940 | 16290 | 16300 | 16300 | 16270 | 84 |
| 555 | 20231109 | 095900 | 262574190 | 16290 | 16260 | 16290 | 16260 | 485 |
| 556 | 20231109 | 095800 | 254676810 | 16260 | 16250 | 16260 | 16250 | 32 |
| 557 | 20231109 | 095700 | 254156750 | 16260 | 16260 | 16260 | 16260 | 0 |
| 558 | 20231109 | 095600 | 254156750 | 16260 | 16270 | 16270 | 16260 | 547 |
| 559 | 20231109 | 095500 | 245261900 | 16280 | 16280 | 16280 | 16280 | 31 |
| 560 | 20231109 | 095400 | 244757220 | 16270 | 16240 | 16270 | 16240 | 424 |
| 561 | 20231109 | 095300 | 237862090 | 16230 | 16230 | 16260 | 16220 | 747 |
| 562 | 20231109 | 095200 | 225728860 | 16240 | 16290 | 16290 | 16240 | 511 |
| 563 | 20231109 | 095100 | 217418210 | 16300 | 16300 | 16300 | 16300 | 150 |
| 564 | 20231109 | 095000 | 214973210 | 16300 | 16300 | 16300 | 16300 | 63 |
| 565 | 20231109 | 094900 | 213946310 | 16310 | 16350 | 16350 | 16310 | 504 |
| 566 | 20231109 | 094800 | 205717350 | 16380 | 16370 | 16380 | 16370 | 163 |
| 567 | 20231109 | 094700 | 203048160 | 16370 | 16320 | 16370 | 16320 | 23 |
| 568 | 20231109 | 094600 | 202672150 | 16370 | 16320 | 16370 | 16320 | 380 |
| 569 | 20231109 | 094500 | 196454980 | 16320 | 16360 | 16360 | 16310 | 413 |
| 570 | 20231109 | 094400 | 189717170 | 16350 | 16350 | 16350 | 16350 | 0 |
| 571 | 20231109 | 094300 | 189717170 | 16350 | 16350 | 16370 | 16310 | 413 |
| 572 | 20231109 | 094200 | 182963340 | 16330 | 16380 | 16410 | 16330 | 1371 |
| 573 | 20231109 | 094100 | 160542320 | 16400 | 16400 | 16400 | 16400 | 6 |
| 574 | 20231109 | 094000 | 160443920 | 16410 | 16400 | 16410 | 16380 | 899 |
| 575 | 20231109 | 093900 | 145709230 | 16410 | 16410 | 16410 | 16410 | 306 |
| 576 | 20231109 | 093800 | 140687770 | 16410 | 16430 | 16430 | 16410 | 162 |
| 577 | 20231109 | 093700 | 138027650 | 16430 | 16430 | 16430 | 16430 | 58 |
| 578 | 20231109 | 093600 | 137074710 | 16430 | 16430 | 16430 | 16410 | 574 |
| 579 | 20231109 | 093500 | 127643910 | 16410 | 16410 | 16410 | 16410 | 0 |
| 580 | 20231109 | 093400 | 127643910 | 16410 | 16410 | 16410 | 16410 | 56 |
| 581 | 20231109 | 093300 | 126724950 | 16410 | 16410 | 16410 | 16410 | 23 |
| 582 | 20231109 | 093200 | 126347520 | 16420 | 16420 | 16420 | 16420 | 263 |
| 583 | 20231109 | 093100 | 122029060 | 16420 | 16420 | 16420 | 16420 | 0 |
| 584 | 20231109 | 093000 | 122029060 | 16420 | 16420 | 16420 | 16410 | 73 |
| 585 | 20231109 | 092900 | 120830410 | 16400 | 16400 | 16400 | 16400 | 77 |
| 586 | 20231109 | 092800 | 119567610 | 16400 | 16400 | 16400 | 16400 | 0 |
| 587 | 20231109 | 092700 | 119567610 | 16400 | 16400 | 16430 | 16400 | 259 |
| 588 | 20231109 | 092600 | 115319980 | 16400 | 16390 | 16400 | 16390 | 30 |
| 589 | 20231109 | 092500 | 114828180 | 16390 | 16400 | 16400 | 16390 | 194 |
| 590 | 20231109 | 092400 | 111646730 | 16410 | 16400 | 16410 | 16400 | 100 |
| 591 | 20231109 | 092300 | 110006580 | 16400 | 16410 | 16410 | 16400 | 283 |
| 592 | 20231109 | 092200 | 105364360 | 16420 | 16440 | 16440 | 16420 | 22 |
| 593 | 20231109 | 092100 | 105002710 | 16440 | 16460 | 16460 | 16440 | 81 |
| 594 | 20231109 | 092000 | 103670220 | 16460 | 16410 | 16460 | 16410 | 181 |
| 595 | 20231109 | 091900 | 100695680 | 16380 | 16380 | 16380 | 16380 | 0 |
| 596 | 20231109 | 091800 | 100695680 | 16380 | 16400 | 16400 | 16370 | 107 |
| 597 | 20231109 | 091700 | 98941640 | 16400 | 16410 | 16410 | 16400 | 14 |
| 598 | 20231109 | 091600 | 98712030 | 16400 | 16400 | 16400 | 16400 | 14 |
| 599 | 20231109 | 091500 | 98482430 | 16350 | 16390 | 16400 | 16350 | 150 |
| 600 | 20231109 | 091400 | 96025430 | 16330 | 16330 | 16330 | 16330 | 50 |
| 601 | 20231109 | 091300 | 95208930 | 16320 | 16380 | 16380 | 16320 | 41 |
| 602 | 20231109 | 091200 | 94538910 | 16380 | 16430 | 16430 | 16380 | 16 |
| 603 | 20231109 | 091100 | 94276530 | 16380 | 16470 | 16470 | 16380 | 513 |
| 604 | 20231109 | 091000 | 85859780 | 16480 | 16410 | 16500 | 16400 | 361 |
| 605 | 20231109 | 090900 | 79932180 | 16500 | 16510 | 16510 | 16500 | 155 |
| 606 | 20231109 | 090800 | 77373930 | 16520 | 16520 | 16520 | 16490 | 1534 |
| 607 | 20231109 | 090700 | 52032540 | 16540 | 16540 | 16540 | 16540 | 0 |
| 608 | 20231109 | 090600 | 52032540 | 16540 | 16330 | 16540 | 16320 | 640 |
| 609 | 20231109 | 090500 | 41555730 | 16320 | 16350 | 16360 | 16320 | 224 |
| 610 | 20231109 | 090400 | 37895570 | 16350 | 16350 | 16350 | 16350 | 0 |
| 611 | 20231109 | 090300 | 37895570 | 16350 | 16350 | 16360 | 16350 | 60 |
| 612 | 20231109 | 090200 | 36914060 | 16310 | 16350 | 16350 | 16280 | 488 |
| 613 | 20231109 | 090100 | 28949020 | 16560 | 16410 | 16560 | 16290 | 408 |
| 614 | 20231109 | 090000 | 22236100 | 16230 | 16220 | 16410 | 16220 | 1370 |