33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 6286 |
| 3 | 20231109 | 192500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 4 | 20231109 | 192400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 5 | 20231109 | 192300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 6 | 20231109 | 192200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 7 | 20231109 | 192100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 8 | 20231109 | 192000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 9 | 20231109 | 191900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 10 | 20231109 | 191800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 11 | 20231109 | 191700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 12 | 20231109 | 191600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 13 | 20231109 | 191500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 14 | 20231109 | 191400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 15 | 20231109 | 191300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 16 | 20231109 | 191200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 17 | 20231109 | 191100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 18 | 20231109 | 191000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 19 | 20231109 | 190900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 20 | 20231109 | 190800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 21 | 20231109 | 190700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 22 | 20231109 | 190600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 23 | 20231109 | 190500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 24 | 20231109 | 190400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 25 | 20231109 | 190300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 26 | 20231109 | 190200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 27 | 20231109 | 190100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 28 | 20231109 | 190000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 29 | 20231109 | 185900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 30 | 20231109 | 185800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 31 | 20231109 | 185700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 32 | 20231109 | 185600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 6286 |
| 33 | 20231109 | 185500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 34 | 20231109 | 185400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 35 | 20231109 | 185300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 36 | 20231109 | 185200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 37 | 20231109 | 185100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 38 | 20231109 | 185000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 39 | 20231109 | 184900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 40 | 20231109 | 184800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 41 | 20231109 | 184700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 42 | 20231109 | 184600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 43 | 20231109 | 184500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 44 | 20231109 | 184400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 45 | 20231109 | 184300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 46 | 20231109 | 184200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 47 | 20231109 | 184100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 48 | 20231109 | 184000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 49 | 20231109 | 183900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 50 | 20231109 | 183800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 51 | 20231109 | 183700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 52 | 20231109 | 183600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 53 | 20231109 | 183500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 54 | 20231109 | 183400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 55 | 20231109 | 183300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 56 | 20231109 | 183200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 57 | 20231109 | 183100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 58 | 20231109 | 183000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 59 | 20231109 | 182900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 60 | 20231109 | 182800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 61 | 20231109 | 182700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 62 | 20231109 | 182600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 6286 |
| 63 | 20231109 | 182500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 64 | 20231109 | 182400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 65 | 20231109 | 182300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 66 | 20231109 | 182200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 67 | 20231109 | 182100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 68 | 20231109 | 182000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 69 | 20231109 | 181900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 70 | 20231109 | 181800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 71 | 20231109 | 181700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 72 | 20231109 | 181600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 73 | 20231109 | 181500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 74 | 20231109 | 181400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 75 | 20231109 | 181300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 76 | 20231109 | 181200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 77 | 20231109 | 181100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 78 | 20231109 | 181000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 79 | 20231109 | 180900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 80 | 20231109 | 180800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 81 | 20231109 | 180700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 82 | 20231109 | 180600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 83 | 20231109 | 180500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 84 | 20231109 | 180400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 85 | 20231109 | 180300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 86 | 20231109 | 180200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 87 | 20231109 | 180100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 88 | 20231109 | 180000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 89 | 20231109 | 175900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 90 | 20231109 | 175800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 91 | 20231109 | 175700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 92 | 20231109 | 175600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 6286 |
| 93 | 20231109 | 175500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 94 | 20231109 | 175400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 95 | 20231109 | 175300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 96 | 20231109 | 175200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 97 | 20231109 | 175100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 98 | 20231109 | 175000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 99 | 20231109 | 174900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 100 | 20231109 | 174800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 101 | 20231109 | 174700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 102 | 20231109 | 174600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 103 | 20231109 | 174500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 104 | 20231109 | 174400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 105 | 20231109 | 174300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 106 | 20231109 | 174200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 107 | 20231109 | 174100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 108 | 20231109 | 174000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 109 | 20231109 | 173900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 110 | 20231109 | 173800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 111 | 20231109 | 173700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 112 | 20231109 | 173600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 113 | 20231109 | 173500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 114 | 20231109 | 173400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 115 | 20231109 | 173300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 116 | 20231109 | 173200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 117 | 20231109 | 173100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 118 | 20231109 | 173000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 119 | 20231109 | 172900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 120 | 20231109 | 172800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 121 | 20231109 | 172700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 122 | 20231109 | 172600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 6286 |
| 123 | 20231109 | 172500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 124 | 20231109 | 172400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 125 | 20231109 | 172300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 126 | 20231109 | 172200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 127 | 20231109 | 172100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 128 | 20231109 | 172000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 129 | 20231109 | 171900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 130 | 20231109 | 171800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 131 | 20231109 | 171700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 132 | 20231109 | 171600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 133 | 20231109 | 171500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 134 | 20231109 | 171400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 135 | 20231109 | 171300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 136 | 20231109 | 171200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 137 | 20231109 | 171100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 138 | 20231109 | 171000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 139 | 20231109 | 170900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 140 | 20231109 | 170800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 141 | 20231109 | 170700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 142 | 20231109 | 170600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 143 | 20231109 | 170500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 144 | 20231109 | 170400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 145 | 20231109 | 170300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 146 | 20231109 | 170200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 147 | 20231109 | 170100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 148 | 20231109 | 170000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 149 | 20231109 | 165900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 150 | 20231109 | 165800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 151 | 20231109 | 165700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 152 | 20231109 | 165600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 6286 |
| 153 | 20231109 | 165500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 154 | 20231109 | 165400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 155 | 20231109 | 165300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 156 | 20231109 | 165200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 157 | 20231109 | 165100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 158 | 20231109 | 165000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 159 | 20231109 | 164900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 160 | 20231109 | 164800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 161 | 20231109 | 164700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 162 | 20231109 | 164600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 163 | 20231109 | 164500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 164 | 20231109 | 164400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 165 | 20231109 | 164300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 166 | 20231109 | 164200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 167 | 20231109 | 164100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 168 | 20231109 | 164000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 169 | 20231109 | 163900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 170 | 20231109 | 163800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 171 | 20231109 | 163700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 172 | 20231109 | 163600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 173 | 20231109 | 163500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 174 | 20231109 | 163400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 175 | 20231109 | 163300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 176 | 20231109 | 163200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 177 | 20231109 | 163100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 178 | 20231109 | 163000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 179 | 20231109 | 162900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 180 | 20231109 | 162800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 181 | 20231109 | 162700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 182 | 20231109 | 162600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 6286 |
| 183 | 20231109 | 162500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 184 | 20231109 | 162400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 185 | 20231109 | 162300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 186 | 20231109 | 162200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 187 | 20231109 | 162100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 188 | 20231109 | 162000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 189 | 20231109 | 161900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 190 | 20231109 | 161800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 191 | 20231109 | 161700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 192 | 20231109 | 161600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 193 | 20231109 | 161500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 194 | 20231109 | 161400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 195 | 20231109 | 161300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 196 | 20231109 | 161200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 197 | 20231109 | 161100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 198 | 20231109 | 161000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 199 | 20231109 | 160900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 200 | 20231109 | 160800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 201 | 20231109 | 160700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 202 | 20231109 | 160600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 203 | 20231109 | 160500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 204 | 20231109 | 160400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 205 | 20231109 | 160300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 206 | 20231109 | 160200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 207 | 20231109 | 160100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 208 | 20231109 | 160000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 209 | 20231109 | 155900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 210 | 20231109 | 155800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 211 | 20231109 | 155700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 212 | 20231109 | 155600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 6286 |
| 213 | 20231109 | 155500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 214 | 20231109 | 155400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 215 | 20231109 | 155300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 216 | 20231109 | 155200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 217 | 20231109 | 155100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 218 | 20231109 | 155000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 219 | 20231109 | 154900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 220 | 20231109 | 154800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 221 | 20231109 | 154700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 222 | 20231109 | 154600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 223 | 20231109 | 154500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 224 | 20231109 | 154400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 225 | 20231109 | 154300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 226 | 20231109 | 154200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 227 | 20231109 | 154100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 228 | 20231109 | 154000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 229 | 20231109 | 153900 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 230 | 20231109 | 153800 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 231 | 20231109 | 153700 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 232 | 20231109 | 153600 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 233 | 20231109 | 153500 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 234 | 20231109 | 153400 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 235 | 20231109 | 153300 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 236 | 20231109 | 153200 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 237 | 20231109 | 153100 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 0 |
| 238 | 20231109 | 153000 | 6502682380 | 16550 | 16550 | 16550 | 16550 | 6286 |
| 239 | 20231109 | 152900 | 6398649080 | 16590 | 16590 | 16590 | 16590 | 0 |
| 240 | 20231109 | 152800 | 6398649080 | 16590 | 16590 | 16590 | 16590 | 0 |
| 241 | 20231109 | 152700 | 6398649080 | 16590 | 16590 | 16590 | 16590 | 0 |
| 242 | 20231109 | 152600 | 6398649080 | 16590 | 16590 | 16590 | 16590 | 0 |
| 243 | 20231109 | 152500 | 6398649080 | 16590 | 16590 | 16590 | 16590 | 0 |
| 244 | 20231109 | 152400 | 6398649080 | 16590 | 16590 | 16590 | 16590 | 0 |
| 245 | 20231109 | 152300 | 6398649080 | 16590 | 16590 | 16590 | 16590 | 0 |
| 246 | 20231109 | 152200 | 6398649080 | 16590 | 16590 | 16590 | 16590 | 0 |
| 247 | 20231109 | 152100 | 6398649080 | 16590 | 16590 | 16590 | 16590 | 0 |
| 248 | 20231109 | 152000 | 6398649080 | 16590 | 16590 | 16590 | 16590 | 0 |
| 249 | 20231109 | 151900 | 6398649080 | 16590 | 16560 | 16590 | 16560 | 823 |
| 250 | 20231109 | 151800 | 6385017030 | 16560 | 16540 | 16580 | 16530 | 80 |
| 251 | 20231109 | 151700 | 6383693860 | 16540 | 16490 | 16540 | 16490 | 619 |
| 252 | 20231109 | 151600 | 6373470900 | 16510 | 16490 | 16510 | 16490 | 529 |
| 253 | 20231109 | 151500 | 6364744210 | 16490 | 16500 | 16510 | 16490 | 420 |
| 254 | 20231109 | 151400 | 6357815760 | 16500 | 16510 | 16510 | 16500 | 562 |
| 255 | 20231109 | 151300 | 6348541110 | 16510 | 16510 | 16520 | 16500 | 627 |
| 256 | 20231109 | 151200 | 6338191740 | 16510 | 16540 | 16540 | 16510 | 194 |
| 257 | 20231109 | 151100 | 6334986280 | 16570 | 16570 | 16580 | 16570 | 2157 |
| 258 | 20231109 | 151000 | 6299244690 | 16590 | 16580 | 16630 | 16560 | 5745 |
| 259 | 20231109 | 150900 | 6204083350 | 16560 | 16520 | 16560 | 16510 | 1065 |
| 260 | 20231109 | 150800 | 6186466820 | 16520 | 16510 | 16520 | 16500 | 450 |
| 261 | 20231109 | 150700 | 6179036050 | 16520 | 16500 | 16530 | 16490 | 1119 |
| 262 | 20231109 | 150600 | 6160553500 | 16490 | 16510 | 16510 | 16490 | 264 |
| 263 | 20231109 | 150500 | 6156197360 | 16510 | 16500 | 16520 | 16470 | 619 |
| 264 | 20231109 | 150400 | 6145987730 | 16490 | 16480 | 16500 | 16480 | 308 |
| 265 | 20231109 | 150300 | 6140907970 | 16480 | 16490 | 16490 | 16460 | 2576 |
| 266 | 20231109 | 150200 | 6098456240 | 16500 | 16500 | 16510 | 16500 | 277 |
| 267 | 20231109 | 150100 | 6093885640 | 16500 | 16500 | 16510 | 16490 | 535 |
| 268 | 20231109 | 150000 | 6085058290 | 16500 | 16510 | 16510 | 16500 | 1006 |
| 269 | 20231109 | 145900 | 6068456460 | 16510 | 16510 | 16520 | 16510 | 299 |
| 270 | 20231109 | 145800 | 6063519690 | 16510 | 16530 | 16530 | 16500 | 439 |
| 271 | 20231109 | 145700 | 6056271210 | 16520 | 16530 | 16540 | 16520 | 311 |
| 272 | 20231109 | 145600 | 6051131270 | 16530 | 16530 | 16550 | 16530 | 647 |
| 273 | 20231109 | 145500 | 6040435910 | 16520 | 16590 | 16590 | 16520 | 1350 |
| 274 | 20231109 | 145400 | 6018052310 | 16620 | 16610 | 16640 | 16600 | 4352 |
| 275 | 20231109 | 145300 | 5945738020 | 16600 | 16610 | 16620 | 16600 | 431 |
| 276 | 20231109 | 145200 | 5938581700 | 16610 | 16610 | 16620 | 16600 | 632 |
| 277 | 20231109 | 145100 | 5928088440 | 16600 | 16590 | 16620 | 16590 | 531 |
| 278 | 20231109 | 145000 | 5919271170 | 16590 | 16610 | 16610 | 16590 | 771 |
| 279 | 20231109 | 144900 | 5906472580 | 16610 | 16530 | 16630 | 16530 | 2139 |
| 280 | 20231109 | 144800 | 5871007500 | 16530 | 16510 | 16540 | 16510 | 357 |
| 281 | 20231109 | 144700 | 5865107380 | 16500 | 16510 | 16520 | 16490 | 584 |
| 282 | 20231109 | 144600 | 5855468890 | 16510 | 16500 | 16510 | 16490 | 602 |
| 283 | 20231109 | 144500 | 5845536210 | 16500 | 16500 | 16520 | 16490 | 1890 |
| 284 | 20231109 | 144400 | 5814355170 | 16510 | 16590 | 16590 | 16510 | 1444 |
| 285 | 20231109 | 144300 | 5790462370 | 16590 | 16570 | 16590 | 16560 | 603 |
| 286 | 20231109 | 144200 | 5780466970 | 16580 | 16560 | 16620 | 16550 | 716 |
| 287 | 20231109 | 144100 | 5768599380 | 16550 | 16530 | 16590 | 16530 | 561 |
| 288 | 20231109 | 144000 | 5759317090 | 16590 | 16530 | 16590 | 16510 | 614 |
| 289 | 20231109 | 143900 | 5749166270 | 16520 | 16520 | 16540 | 16510 | 530 |
| 290 | 20231109 | 143800 | 5740409680 | 16520 | 16520 | 16540 | 16510 | 638 |
| 291 | 20231109 | 143700 | 5729865990 | 16510 | 16500 | 16510 | 16490 | 529 |
| 292 | 20231109 | 143600 | 5721138860 | 16490 | 16500 | 16510 | 16490 | 920 |
| 293 | 20231109 | 143500 | 5705961320 | 16510 | 16510 | 16510 | 16500 | 401 |
| 294 | 20231109 | 143400 | 5699342070 | 16510 | 16480 | 16520 | 16480 | 626 |
| 295 | 20231109 | 143300 | 5689012950 | 16490 | 16500 | 16500 | 16480 | 346 |
| 296 | 20231109 | 143200 | 5683308940 | 16490 | 16490 | 16510 | 16490 | 568 |
| 297 | 20231109 | 143100 | 5673941520 | 16500 | 16500 | 16500 | 16490 | 779 |
| 298 | 20231109 | 143000 | 5661092120 | 16510 | 16500 | 16520 | 16500 | 799 |
| 299 | 20231109 | 142900 | 5647904930 | 16500 | 16510 | 16510 | 16500 | 331 |
| 300 | 20231109 | 142800 | 5642443340 | 16510 | 16500 | 16510 | 16490 | 512 |
| 301 | 20231109 | 142700 | 5633998560 | 16480 | 16500 | 16520 | 16480 | 5764 |
| 302 | 20231109 | 142600 | 5538944160 | 16500 | 16500 | 16500 | 16500 | 675 |
| 303 | 20231109 | 142500 | 5527806660 | 16500 | 16510 | 16510 | 16500 | 726 |
| 304 | 20231109 | 142400 | 5515826140 | 16500 | 16520 | 16520 | 16500 | 1389 |
| 305 | 20231109 | 142300 | 5492897050 | 16510 | 16510 | 16530 | 16510 | 764 |
| 306 | 20231109 | 142200 | 5480276430 | 16530 | 16510 | 16530 | 16500 | 467 |
| 307 | 20231109 | 142100 | 5472566810 | 16500 | 16490 | 16510 | 16490 | 559 |
| 308 | 20231109 | 142000 | 5463343370 | 16500 | 16470 | 16500 | 16470 | 641 |
| 309 | 20231109 | 141900 | 5452779480 | 16500 | 16510 | 16510 | 16480 | 1677 |
| 310 | 20231109 | 141800 | 5425125620 | 16510 | 16520 | 16520 | 16500 | 669 |
| 311 | 20231109 | 141700 | 5414082710 | 16510 | 16550 | 16550 | 16490 | 1532 |
| 312 | 20231109 | 141600 | 5388750150 | 16560 | 16510 | 16560 | 16500 | 485 |
| 313 | 20231109 | 141500 | 5380740010 | 16490 | 16520 | 16520 | 16490 | 3102 |
| 314 | 20231109 | 141400 | 5329546100 | 16520 | 16540 | 16540 | 16510 | 2223 |
| 315 | 20231109 | 141300 | 5292810440 | 16540 | 16590 | 16590 | 16540 | 409 |
| 316 | 20231109 | 141200 | 5286040130 | 16570 | 16590 | 16610 | 16570 | 332 |
| 317 | 20231109 | 141100 | 5280533700 | 16610 | 16570 | 16610 | 16570 | 322 |
| 318 | 20231109 | 141000 | 5275190200 | 16560 | 16600 | 16610 | 16550 | 875 |
| 319 | 20231109 | 140900 | 5260693030 | 16610 | 16610 | 16620 | 16590 | 717 |
| 320 | 20231109 | 140800 | 5248789410 | 16620 | 16590 | 16630 | 16570 | 366 |
| 321 | 20231109 | 140700 | 5242714030 | 16600 | 16570 | 16600 | 16550 | 1568 |
| 322 | 20231109 | 140600 | 5216722320 | 16580 | 16610 | 16610 | 16580 | 1022 |
| 323 | 20231109 | 140500 | 5199760820 | 16600 | 16640 | 16640 | 16600 | 1437 |
| 324 | 20231109 | 140400 | 5175898520 | 16620 | 16660 | 16660 | 16610 | 1292 |
| 325 | 20231109 | 140300 | 5154415470 | 16660 | 16720 | 16720 | 16650 | 358 |
| 326 | 20231109 | 140200 | 5148448690 | 16710 | 16670 | 16710 | 16670 | 304 |
| 327 | 20231109 | 140100 | 5143377710 | 16670 | 16670 | 16680 | 16660 | 101 |
| 328 | 20231109 | 140000 | 5141693880 | 16660 | 16700 | 16720 | 16650 | 1448 |
| 329 | 20231109 | 135900 | 5117538540 | 16710 | 16760 | 16760 | 16690 | 339 |
| 330 | 20231109 | 135800 | 5111868230 | 16760 | 16780 | 16780 | 16750 | 144 |
| 331 | 20231109 | 135700 | 5109454640 | 16780 | 16790 | 16800 | 16780 | 176 |
| 332 | 20231109 | 135600 | 5106500560 | 16780 | 16740 | 16780 | 16740 | 150 |
| 333 | 20231109 | 135500 | 5103988100 | 16750 | 16700 | 16750 | 16700 | 214 |
| 334 | 20231109 | 135400 | 5100408150 | 16710 | 16710 | 16710 | 16700 | 315 |
| 335 | 20231109 | 135300 | 5095146650 | 16720 | 16720 | 16730 | 16720 | 151 |
| 336 | 20231109 | 135200 | 5092621830 | 16720 | 16710 | 16720 | 16700 | 82 |
| 337 | 20231109 | 135100 | 5091252060 | 16760 | 16780 | 16780 | 16700 | 1516 |
| 338 | 20231109 | 135000 | 5065894130 | 16760 | 16760 | 16770 | 16750 | 83 |
| 339 | 20231109 | 134900 | 5064503280 | 16760 | 16800 | 16800 | 16760 | 270 |
| 340 | 20231109 | 134800 | 5059969220 | 16790 | 16750 | 16790 | 16750 | 44 |
| 341 | 20231109 | 134700 | 5059231090 | 16770 | 16790 | 16810 | 16760 | 115 |
| 342 | 20231109 | 134600 | 5057300230 | 16780 | 16750 | 16780 | 16750 | 65 |
| 343 | 20231109 | 134500 | 5056211400 | 16750 | 16750 | 16750 | 16740 | 36 |
| 344 | 20231109 | 134400 | 5055608460 | 16750 | 16880 | 16880 | 16750 | 1101 |
| 345 | 20231109 | 134300 | 5037096560 | 16880 | 16860 | 16880 | 16860 | 282 |
| 346 | 20231109 | 134200 | 5032341250 | 16870 | 16890 | 16900 | 16870 | 111 |
| 347 | 20231109 | 134100 | 5030466960 | 16880 | 16890 | 16890 | 16870 | 113 |
| 348 | 20231109 | 134000 | 5028558940 | 16890 | 16830 | 16890 | 16830 | 395 |
| 349 | 20231109 | 133900 | 5021891140 | 16870 | 16820 | 16870 | 16810 | 449 |
| 350 | 20231109 | 133800 | 5014328100 | 16810 | 16810 | 16810 | 16800 | 169 |
| 351 | 20231109 | 133700 | 5011488010 | 16810 | 16810 | 16820 | 16810 | 197 |
| 352 | 20231109 | 133600 | 5008174860 | 16810 | 16810 | 16810 | 16790 | 122 |
| 353 | 20231109 | 133500 | 5006124270 | 16800 | 16790 | 16800 | 16790 | 31 |
| 354 | 20231109 | 133400 | 5005603770 | 16780 | 16810 | 16810 | 16780 | 301 |
| 355 | 20231109 | 133300 | 5000551010 | 16810 | 16820 | 16820 | 16800 | 178 |
| 356 | 20231109 | 133200 | 4997560060 | 16810 | 16830 | 16830 | 16810 | 79 |
| 357 | 20231109 | 133100 | 4996231460 | 16830 | 16810 | 16830 | 16810 | 226 |
| 358 | 20231109 | 133000 | 4992431330 | 16810 | 16830 | 16830 | 16800 | 113 |
| 359 | 20231109 | 132900 | 4990531540 | 16810 | 16780 | 16810 | 16780 | 121 |
| 360 | 20231109 | 132800 | 4988498640 | 16790 | 16790 | 16790 | 16780 | 27 |
| 361 | 20231109 | 132700 | 4988045360 | 16800 | 16800 | 16810 | 16800 | 126 |
| 362 | 20231109 | 132600 | 4985928350 | 16800 | 16790 | 16810 | 16790 | 667 |
| 363 | 20231109 | 132500 | 4974724020 | 16810 | 16820 | 16820 | 16810 | 336 |
| 364 | 20231109 | 132400 | 4969074700 | 16830 | 16820 | 16830 | 16820 | 117 |
| 365 | 20231109 | 132300 | 4967106300 | 16830 | 16850 | 16850 | 16830 | 263 |
| 366 | 20231109 | 132200 | 4962674960 | 16850 | 16890 | 16890 | 16850 | 79 |
| 367 | 20231109 | 132100 | 4961341930 | 16890 | 16890 | 16890 | 16880 | 447 |
| 368 | 20231109 | 132000 | 4953795300 | 16890 | 16900 | 16900 | 16890 | 492 |
| 369 | 20231109 | 131900 | 4945484740 | 16900 | 16890 | 16900 | 16880 | 583 |
| 370 | 20231109 | 131800 | 4935632340 | 16890 | 16900 | 16900 | 16880 | 444 |
| 371 | 20231109 | 131700 | 4928132290 | 16900 | 16860 | 16900 | 16860 | 1665 |
| 372 | 20231109 | 131600 | 4900007000 | 16860 | 16810 | 16860 | 16810 | 138 |
| 373 | 20231109 | 131500 | 4897681910 | 16810 | 16790 | 16810 | 16790 | 75 |
| 374 | 20231109 | 131400 | 4896421870 | 16790 | 16790 | 16810 | 16790 | 750 |
| 375 | 20231109 | 131300 | 4883820920 | 16790 | 16750 | 16790 | 16740 | 2258 |
| 376 | 20231109 | 131200 | 4846018620 | 16760 | 16730 | 16760 | 16730 | 123 |
| 377 | 20231109 | 131100 | 4843960320 | 16750 | 16760 | 16760 | 16730 | 128 |
| 378 | 20231109 | 131000 | 4841816970 | 16740 | 16740 | 16740 | 16720 | 169 |
| 379 | 20231109 | 130900 | 4838988150 | 16720 | 16780 | 16780 | 16700 | 1637 |
| 380 | 20231109 | 130800 | 4811625630 | 16750 | 16710 | 16750 | 16700 | 155 |
| 381 | 20231109 | 130700 | 4809031340 | 16690 | 16770 | 16780 | 16690 | 651 |
| 382 | 20231109 | 130600 | 4798134030 | 16760 | 16770 | 16780 | 16760 | 265 |
| 383 | 20231109 | 130500 | 4793690820 | 16770 | 16770 | 16770 | 16760 | 55 |
| 384 | 20231109 | 130400 | 4792768770 | 16750 | 16770 | 16770 | 16750 | 127 |
| 385 | 20231109 | 130300 | 4790640570 | 16780 | 16750 | 16780 | 16740 | 391 |
| 386 | 20231109 | 130200 | 4784087440 | 16750 | 16690 | 16750 | 16690 | 52 |
| 387 | 20231109 | 130100 | 4783218360 | 16690 | 16740 | 16740 | 16680 | 632 |
| 388 | 20231109 | 130000 | 4772660580 | 16750 | 16740 | 16750 | 16730 | 89 |
| 389 | 20231109 | 125900 | 4771170680 | 16740 | 16700 | 16740 | 16700 | 137 |
| 390 | 20231109 | 125800 | 4768878960 | 16690 | 16670 | 16690 | 16660 | 217 |
| 391 | 20231109 | 125700 | 4765262090 | 16670 | 16720 | 16720 | 16670 | 1791 |
| 392 | 20231109 | 125600 | 4735357150 | 16730 | 16770 | 16770 | 16730 | 962 |
| 393 | 20231109 | 125500 | 4719244300 | 16780 | 16790 | 16790 | 16770 | 113 |
| 394 | 20231109 | 125400 | 4717348030 | 16780 | 16770 | 16780 | 16760 | 349 |
| 395 | 20231109 | 125300 | 4711493820 | 16770 | 16780 | 16790 | 16770 | 99 |
| 396 | 20231109 | 125200 | 4709832350 | 16790 | 16780 | 16800 | 16780 | 194 |
| 397 | 20231109 | 125100 | 4706574840 | 16760 | 16770 | 16770 | 16720 | 264 |
| 398 | 20231109 | 125000 | 4702153900 | 16790 | 16790 | 16800 | 16770 | 309 |
| 399 | 20231109 | 124900 | 4696967540 | 16770 | 16760 | 16770 | 16750 | 70 |
| 400 | 20231109 | 124800 | 4695794300 | 16760 | 16790 | 16790 | 16750 | 251 |
| 401 | 20231109 | 124700 | 4691586460 | 16780 | 16790 | 16800 | 16780 | 113 |
| 402 | 20231109 | 124600 | 4689689270 | 16800 | 16790 | 16810 | 16780 | 190 |
| 403 | 20231109 | 124500 | 4686497920 | 16790 | 16770 | 16790 | 16770 | 100 |
| 404 | 20231109 | 124400 | 4684820200 | 16770 | 16810 | 16810 | 16760 | 292 |
| 405 | 20231109 | 124300 | 4679917070 | 16810 | 16750 | 16810 | 16750 | 64 |
| 406 | 20231109 | 124200 | 4678843120 | 16750 | 16750 | 16760 | 16730 | 64 |
| 407 | 20231109 | 124100 | 4677771150 | 16730 | 16770 | 16810 | 16730 | 272 |
| 408 | 20231109 | 124000 | 4673215260 | 16730 | 16740 | 16760 | 16730 | 134 |
| 409 | 20231109 | 123900 | 4670972830 | 16740 | 16750 | 16760 | 16730 | 176 |
| 410 | 20231109 | 123800 | 4668025800 | 16810 | 16760 | 16810 | 16720 | 3237 |
| 411 | 20231109 | 123700 | 4613662590 | 16770 | 16760 | 16770 | 16750 | 431 |
| 412 | 20231109 | 123600 | 4606437060 | 16730 | 16700 | 16730 | 16700 | 184 |
| 413 | 20231109 | 123500 | 4603362550 | 16710 | 16710 | 16710 | 16710 | 57 |
| 414 | 20231109 | 123400 | 4602410080 | 16690 | 16670 | 16690 | 16630 | 1625 |
| 415 | 20231109 | 123300 | 4575320330 | 16680 | 16750 | 16770 | 16680 | 2357 |
| 416 | 20231109 | 123200 | 4535969520 | 16790 | 16800 | 16800 | 16790 | 136 |
| 417 | 20231109 | 123100 | 4533685820 | 16790 | 16820 | 16820 | 16790 | 350 |
| 418 | 20231109 | 123000 | 4527805640 | 16840 | 16770 | 16840 | 16770 | 325 |
| 419 | 20231109 | 122900 | 4522344680 | 16770 | 16760 | 16770 | 16680 | 4781 |
| 420 | 20231109 | 122800 | 4442452940 | 16760 | 16840 | 16840 | 16760 | 1544 |
| 421 | 20231109 | 122700 | 4416539310 | 16830 | 16820 | 16840 | 16820 | 70 |
| 422 | 20231109 | 122600 | 4415360860 | 16830 | 16890 | 16900 | 16830 | 1252 |
| 423 | 20231109 | 122500 | 4394229830 | 16890 | 16890 | 16890 | 16880 | 105 |
| 424 | 20231109 | 122400 | 4392456600 | 16880 | 16880 | 16890 | 16870 | 186 |
| 425 | 20231109 | 122300 | 4389317890 | 16880 | 16860 | 16880 | 16860 | 169 |
| 426 | 20231109 | 122200 | 4386465980 | 16860 | 16870 | 16870 | 16860 | 51 |
| 427 | 20231109 | 122100 | 4385605870 | 16870 | 16870 | 16880 | 16860 | 279 |
| 428 | 20231109 | 122000 | 4380900710 | 16860 | 16830 | 16860 | 16830 | 117 |
| 429 | 20231109 | 121900 | 4378929540 | 16830 | 16830 | 16840 | 16830 | 61 |
| 430 | 20231109 | 121800 | 4377902900 | 16840 | 16820 | 16840 | 16820 | 76 |
| 431 | 20231109 | 121700 | 4376623560 | 16820 | 16800 | 16820 | 16800 | 437 |
| 432 | 20231109 | 121600 | 4369277420 | 16810 | 16810 | 16810 | 16800 | 86 |
| 433 | 20231109 | 121500 | 4367831880 | 16810 | 16810 | 16820 | 16800 | 707 |
| 434 | 20231109 | 121400 | 4355947610 | 16800 | 16910 | 16910 | 16800 | 1768 |
| 435 | 20231109 | 121300 | 4326200110 | 16910 | 16890 | 16910 | 16880 | 94 |
| 436 | 20231109 | 121200 | 4324611950 | 16900 | 16900 | 16900 | 16870 | 203 |
| 437 | 20231109 | 121100 | 4321183730 | 16900 | 16870 | 16900 | 16860 | 1560 |
| 438 | 20231109 | 121000 | 4294864520 | 16870 | 16840 | 16870 | 16840 | 255 |
| 439 | 20231109 | 120900 | 4290566300 | 16840 | 16830 | 16840 | 16830 | 67 |
| 440 | 20231109 | 120800 | 4289438250 | 16830 | 16820 | 16830 | 16800 | 316 |
| 441 | 20231109 | 120700 | 4284125210 | 16830 | 16850 | 16850 | 16830 | 244 |
| 442 | 20231109 | 120600 | 4280017440 | 16850 | 16870 | 16870 | 16850 | 144 |
| 443 | 20231109 | 120500 | 4277590000 | 16880 | 16940 | 16940 | 16880 | 505 |
| 444 | 20231109 | 120400 | 4269044740 | 16910 | 16920 | 16950 | 16900 | 288 |
| 445 | 20231109 | 120300 | 4264173160 | 16910 | 16930 | 16940 | 16910 | 188 |
| 446 | 20231109 | 120200 | 4260992470 | 16900 | 16940 | 16970 | 16900 | 232 |
| 447 | 20231109 | 120100 | 4257061600 | 16940 | 16970 | 17000 | 16940 | 1139 |
| 448 | 20231109 | 120000 | 4237747250 | 16970 | 16970 | 17030 | 16970 | 791 |
| 449 | 20231109 | 115900 | 4224301490 | 16980 | 16950 | 16980 | 16950 | 860 |
| 450 | 20231109 | 115800 | 4209721170 | 16950 | 16940 | 16950 | 16940 | 141 |
| 451 | 20231109 | 115700 | 4207331910 | 16920 | 16840 | 16920 | 16830 | 1431 |
| 452 | 20231109 | 115600 | 4183204920 | 16830 | 16840 | 16840 | 16830 | 227 |
| 453 | 20231109 | 115500 | 4179384240 | 16840 | 16820 | 16840 | 16810 | 130 |
| 454 | 20231109 | 115400 | 4177196770 | 16820 | 16820 | 16850 | 16800 | 260 |
| 455 | 20231109 | 115300 | 4172824450 | 16820 | 16840 | 16840 | 16820 | 74 |
| 456 | 20231109 | 115200 | 4171578880 | 16870 | 16850 | 16870 | 16800 | 322 |
| 457 | 20231109 | 115100 | 4166158270 | 16850 | 16870 | 16870 | 16850 | 122 |
| 458 | 20231109 | 115000 | 4164101760 | 16880 | 16790 | 16880 | 16790 | 127 |
| 459 | 20231109 | 114900 | 4161964730 | 16810 | 16840 | 16840 | 16810 | 451 |
| 460 | 20231109 | 114800 | 4154377040 | 16830 | 16830 | 16880 | 16830 | 173 |
| 461 | 20231109 | 114700 | 4151460190 | 16820 | 16830 | 16830 | 16810 | 114 |
| 462 | 20231109 | 114600 | 4149542310 | 16810 | 16780 | 16810 | 16770 | 344 |
| 463 | 20231109 | 114500 | 4143764880 | 16770 | 16820 | 16840 | 16770 | 604 |
| 464 | 20231109 | 114400 | 4133617670 | 16820 | 16880 | 16880 | 16820 | 696 |
| 465 | 20231109 | 114300 | 4121885040 | 16880 | 16850 | 16880 | 16850 | 184 |
| 466 | 20231109 | 114200 | 4118781370 | 16850 | 16820 | 16850 | 16790 | 366 |
| 467 | 20231109 | 114100 | 4112630320 | 16820 | 16870 | 16870 | 16820 | 399 |
| 468 | 20231109 | 114000 | 4105912520 | 16870 | 16810 | 16870 | 16810 | 264 |
| 469 | 20231109 | 113900 | 4101466030 | 16790 | 16740 | 16810 | 16740 | 904 |
| 470 | 20231109 | 113800 | 4086329030 | 16740 | 16750 | 16750 | 16740 | 312 |
| 471 | 20231109 | 113700 | 4081104500 | 16770 | 16800 | 16800 | 16770 | 281 |
| 472 | 20231109 | 113600 | 4076387700 | 16800 | 16790 | 16820 | 16750 | 495 |
| 473 | 20231109 | 113500 | 4068075720 | 16780 | 16830 | 16830 | 16740 | 708 |
| 474 | 20231109 | 113400 | 4056210450 | 16840 | 16850 | 16870 | 16830 | 796 |
| 475 | 20231109 | 113300 | 4042800930 | 16830 | 16810 | 16840 | 16810 | 232 |
| 476 | 20231109 | 113200 | 4038896100 | 16800 | 16780 | 16800 | 16780 | 132 |
| 477 | 20231109 | 113100 | 4036680280 | 16840 | 16740 | 16840 | 16740 | 369 |
| 478 | 20231109 | 113000 | 4030492570 | 16720 | 16730 | 16750 | 16720 | 377 |
| 479 | 20231109 | 112900 | 4024187180 | 16740 | 16740 | 16740 | 16710 | 186 |
| 480 | 20231109 | 112800 | 4021076960 | 16710 | 16750 | 16750 | 16690 | 899 |
| 481 | 20231109 | 112700 | 4006054530 | 16770 | 16800 | 16800 | 16720 | 1997 |
| 482 | 20231109 | 112600 | 3972596450 | 16810 | 16850 | 16850 | 16810 | 328 |
| 483 | 20231109 | 112500 | 3967079640 | 16850 | 16890 | 16900 | 16850 | 1064 |
| 484 | 20231109 | 112400 | 3949134000 | 16860 | 16880 | 16890 | 16860 | 686 |
| 485 | 20231109 | 112300 | 3937553820 | 16870 | 16930 | 16930 | 16870 | 337 |
| 486 | 20231109 | 112200 | 3931859240 | 16930 | 16970 | 16970 | 16930 | 233 |
| 487 | 20231109 | 112100 | 3927910980 | 16970 | 16960 | 16990 | 16960 | 170 |
| 488 | 20231109 | 112000 | 3925025520 | 16960 | 16860 | 16960 | 16860 | 228 |
| 489 | 20231109 | 111900 | 3921168490 | 16870 | 16860 | 16870 | 16850 | 75 |
| 490 | 20231109 | 111800 | 3919904000 | 16870 | 16820 | 16870 | 16820 | 948 |
| 491 | 20231109 | 111700 | 3903938170 | 16820 | 16940 | 16960 | 16810 | 2141 |
| 492 | 20231109 | 111600 | 3867821120 | 16940 | 16930 | 16960 | 16920 | 259 |
| 493 | 20231109 | 111500 | 3863436490 | 16930 | 17000 | 17020 | 16930 | 510 |
| 494 | 20231109 | 111400 | 3854786960 | 16990 | 17020 | 17020 | 16990 | 720 |
| 495 | 20231109 | 111300 | 3842545230 | 17030 | 17010 | 17040 | 17010 | 191 |
| 496 | 20231109 | 111200 | 3839295220 | 16990 | 16990 | 17010 | 16980 | 820 |
| 497 | 20231109 | 111100 | 3825364270 | 16990 | 17080 | 17080 | 16980 | 1503 |
| 498 | 20231109 | 111000 | 3799801100 | 17080 | 17090 | 17120 | 17070 | 269 |
| 499 | 20231109 | 110900 | 3795203110 | 17120 | 17120 | 17140 | 17070 | 3602 |
| 500 | 20231109 | 110800 | 3733524560 | 17120 | 17120 | 17130 | 17090 | 4048 |
| 501 | 20231109 | 110700 | 3664209760 | 17120 | 16990 | 17200 | 16980 | 12122 |
| 502 | 20231109 | 110600 | 3457419210 | 16980 | 16980 | 16990 | 16980 | 907 |
| 503 | 20231109 | 110500 | 3442012640 | 16980 | 16940 | 16990 | 16940 | 3720 |
| 504 | 20231109 | 110400 | 3378881080 | 16950 | 16940 | 16950 | 16930 | 1802 |
| 505 | 20231109 | 110300 | 3348345120 | 16940 | 16910 | 16940 | 16910 | 1730 |
| 506 | 20231109 | 110200 | 3319062280 | 16920 | 16880 | 16920 | 16870 | 865 |
| 507 | 20231109 | 110100 | 3304444470 | 16900 | 16830 | 16900 | 16830 | 388 |
| 508 | 20231109 | 110000 | 3297894660 | 16840 | 16780 | 16840 | 16770 | 169 |
| 509 | 20231109 | 105900 | 3295055350 | 16790 | 16790 | 16790 | 16780 | 981 |
| 510 | 20231109 | 105800 | 3278590500 | 16810 | 16800 | 16810 | 16780 | 340 |
| 511 | 20231109 | 105700 | 3272882690 | 16810 | 16780 | 16830 | 16780 | 610 |
| 512 | 20231109 | 105600 | 3262636420 | 16790 | 16800 | 16800 | 16780 | 498 |
| 513 | 20231109 | 105500 | 3254274320 | 16800 | 16780 | 16830 | 16780 | 324 |
| 514 | 20231109 | 105400 | 3248831320 | 16790 | 16750 | 16800 | 16750 | 183 |
| 515 | 20231109 | 105300 | 3245761220 | 16740 | 16830 | 16840 | 16740 | 1114 |
| 516 | 20231109 | 105200 | 3227030220 | 16840 | 16850 | 16890 | 16840 | 726 |
| 517 | 20231109 | 105100 | 3214793510 | 16840 | 16850 | 16860 | 16840 | 684 |
| 518 | 20231109 | 105000 | 3203269270 | 16860 | 16840 | 16860 | 16840 | 698 |
| 519 | 20231109 | 104900 | 3191512230 | 16850 | 16850 | 16850 | 16840 | 1002 |
| 520 | 20231109 | 104800 | 3174631710 | 16850 | 16810 | 16850 | 16810 | 462 |
| 521 | 20231109 | 104700 | 3166850280 | 16820 | 16810 | 16820 | 16760 | 415 |
| 522 | 20231109 | 104600 | 3159878360 | 16840 | 16870 | 16870 | 16770 | 696 |
| 523 | 20231109 | 104500 | 3148160790 | 16880 | 16880 | 16900 | 16860 | 346 |
| 524 | 20231109 | 104400 | 3142323520 | 16870 | 16870 | 16910 | 16870 | 427 |
| 525 | 20231109 | 104300 | 3135115200 | 16840 | 16940 | 16950 | 16840 | 1453 |
| 526 | 20231109 | 104200 | 3110548060 | 16950 | 16930 | 16960 | 16900 | 3185 |
| 527 | 20231109 | 104100 | 3056607940 | 16930 | 16990 | 16990 | 16910 | 2050 |
| 528 | 20231109 | 104000 | 3021868230 | 16990 | 16840 | 16990 | 16840 | 7246 |
| 529 | 20231109 | 103900 | 2899243600 | 16840 | 16690 | 16840 | 16690 | 2900 |
| 530 | 20231109 | 103800 | 2850576190 | 16720 | 16620 | 16720 | 16620 | 262 |
| 531 | 20231109 | 103700 | 2846212730 | 16580 | 16580 | 16580 | 16580 | 0 |
| 532 | 20231109 | 103600 | 2846212730 | 16580 | 16720 | 16720 | 16580 | 1006 |
| 533 | 20231109 | 103500 | 2829438090 | 16720 | 16670 | 16730 | 16670 | 432 |
| 534 | 20231109 | 103400 | 2822222530 | 16700 | 16580 | 16700 | 16580 | 725 |
| 535 | 20231109 | 103300 | 2810127820 | 16560 | 16580 | 16580 | 16560 | 51 |
| 536 | 20231109 | 103200 | 2809283230 | 16580 | 16610 | 16610 | 16570 | 385 |
| 537 | 20231109 | 103100 | 2802894400 | 16610 | 16620 | 16620 | 16600 | 341 |
| 538 | 20231109 | 103000 | 2797228730 | 16620 | 16610 | 16620 | 16600 | 189 |
| 539 | 20231109 | 102900 | 2794089600 | 16600 | 16620 | 16620 | 16600 | 293 |
| 540 | 20231109 | 102800 | 2789223030 | 16640 | 16630 | 16650 | 16630 | 509 |
| 541 | 20231109 | 102700 | 2780753910 | 16630 | 16610 | 16630 | 16610 | 28 |
| 542 | 20231109 | 102600 | 2780288400 | 16610 | 16600 | 16610 | 16600 | 144 |
| 543 | 20231109 | 102500 | 2777897880 | 16600 | 16620 | 16620 | 16600 | 448 |
| 544 | 20231109 | 102400 | 2770460280 | 16620 | 16630 | 16630 | 16620 | 234 |
| 545 | 20231109 | 102300 | 2766568980 | 16640 | 16650 | 16650 | 16630 | 161 |
| 546 | 20231109 | 102200 | 2763890180 | 16630 | 16600 | 16630 | 16600 | 79 |
| 547 | 20231109 | 102100 | 2762577500 | 16610 | 16600 | 16630 | 16590 | 1559 |
| 548 | 20231109 | 102000 | 2736695960 | 16630 | 16600 | 16630 | 16580 | 1389 |
| 549 | 20231109 | 101900 | 2713634130 | 16570 | 16670 | 16670 | 16570 | 561 |
| 550 | 20231109 | 101800 | 2704309840 | 16680 | 16720 | 16730 | 16680 | 1052 |
| 551 | 20231109 | 101700 | 2686730570 | 16720 | 16740 | 16740 | 16720 | 240 |
| 552 | 20231109 | 101600 | 2682715270 | 16730 | 16750 | 16750 | 16710 | 426 |
| 553 | 20231109 | 101500 | 2675591600 | 16750 | 16780 | 16780 | 16750 | 1065 |
| 554 | 20231109 | 101400 | 2657744170 | 16790 | 16780 | 16790 | 16770 | 1560 |
| 555 | 20231109 | 101300 | 2631566710 | 16770 | 16760 | 16780 | 16750 | 578 |
| 556 | 20231109 | 101200 | 2621878000 | 16760 | 16760 | 16780 | 16750 | 1255 |
| 557 | 20231109 | 101100 | 2600837890 | 16730 | 16760 | 16760 | 16730 | 74 |
| 558 | 20231109 | 101000 | 2599599560 | 16760 | 16730 | 16770 | 16710 | 1938 |
| 559 | 20231109 | 100900 | 2567150730 | 16730 | 16770 | 16770 | 16730 | 1138 |
| 560 | 20231109 | 100800 | 2548079620 | 16780 | 16810 | 16840 | 16770 | 4023 |
| 561 | 20231109 | 100700 | 2480415960 | 16810 | 16790 | 16810 | 16740 | 970 |
| 562 | 20231109 | 100600 | 2464129300 | 16790 | 16720 | 16790 | 16710 | 1613 |
| 563 | 20231109 | 100500 | 2437093060 | 16730 | 16670 | 16730 | 16670 | 1383 |
| 564 | 20231109 | 100400 | 2414012710 | 16680 | 16610 | 16690 | 16610 | 594 |
| 565 | 20231109 | 100300 | 2404127460 | 16580 | 16600 | 16610 | 16580 | 237 |
| 566 | 20231109 | 100200 | 2400194670 | 16590 | 16620 | 16620 | 16590 | 60 |
| 567 | 20231109 | 100100 | 2399197890 | 16620 | 16530 | 16620 | 16530 | 2236 |
| 568 | 20231109 | 100000 | 2362171450 | 16550 | 16520 | 16550 | 16520 | 159 |
| 569 | 20231109 | 095900 | 2359544180 | 16520 | 16570 | 16570 | 16510 | 286 |
| 570 | 20231109 | 095800 | 2354818920 | 16560 | 16500 | 16560 | 16490 | 887 |
| 571 | 20231109 | 095700 | 2340180790 | 16500 | 16580 | 16580 | 16500 | 2149 |
| 572 | 20231109 | 095600 | 2304689120 | 16580 | 16540 | 16590 | 16540 | 637 |
| 573 | 20231109 | 095500 | 2294140680 | 16550 | 16570 | 16570 | 16500 | 362 |
| 574 | 20231109 | 095400 | 2288154700 | 16600 | 16590 | 16650 | 16460 | 4522 |
| 575 | 20231109 | 095300 | 2213440860 | 16650 | 16560 | 16650 | 16530 | 193 |
| 576 | 20231109 | 095200 | 2210244590 | 16540 | 16680 | 16720 | 16540 | 420 |
| 577 | 20231109 | 095100 | 2203264590 | 16730 | 16570 | 16740 | 16540 | 688 |
| 578 | 20231109 | 095000 | 2191779070 | 16580 | 16550 | 16580 | 16520 | 864 |
| 579 | 20231109 | 094900 | 2177489990 | 16550 | 16630 | 16630 | 16550 | 739 |
| 580 | 20231109 | 094800 | 2165239550 | 16670 | 16640 | 16680 | 16580 | 1580 |
| 581 | 20231109 | 094700 | 2138998990 | 16640 | 16680 | 16680 | 16630 | 704 |
| 582 | 20231109 | 094600 | 2127275220 | 16630 | 16810 | 16880 | 16630 | 2004 |
| 583 | 20231109 | 094500 | 2093579410 | 16870 | 16840 | 16870 | 16760 | 2621 |
| 584 | 20231109 | 094400 | 2049475490 | 16830 | 16720 | 16840 | 16720 | 1471 |
| 585 | 20231109 | 094300 | 2024760970 | 16710 | 16660 | 16760 | 16660 | 279 |
| 586 | 20231109 | 094200 | 2020088380 | 16780 | 16660 | 16780 | 16610 | 1276 |
| 587 | 20231109 | 094100 | 1998818590 | 16630 | 16650 | 16690 | 16600 | 958 |
| 588 | 20231109 | 094000 | 1982889090 | 16650 | 16710 | 16770 | 16640 | 1183 |
| 589 | 20231109 | 093900 | 1963158660 | 16780 | 16710 | 16790 | 16690 | 1777 |
| 590 | 20231109 | 093800 | 1933343780 | 16790 | 16760 | 16790 | 16670 | 1831 |
| 591 | 20231109 | 093700 | 1902663330 | 16820 | 16800 | 16850 | 16760 | 4370 |
| 592 | 20231109 | 093600 | 1829186430 | 16800 | 16720 | 16800 | 16690 | 5249 |
| 593 | 20231109 | 093500 | 1741180950 | 16700 | 16670 | 16700 | 16660 | 2094 |
| 594 | 20231109 | 093400 | 1706232760 | 16670 | 16540 | 16670 | 16540 | 739 |
| 595 | 20231109 | 093300 | 1693955620 | 16530 | 16600 | 16700 | 16450 | 2155 |
| 596 | 20231109 | 093200 | 1658321120 | 16590 | 16600 | 16620 | 16520 | 2835 |
| 597 | 20231109 | 093100 | 1611319960 | 16600 | 16730 | 16730 | 16580 | 2088 |
| 598 | 20231109 | 093000 | 1576554230 | 16660 | 16670 | 16740 | 16620 | 2963 |
| 599 | 20231109 | 092900 | 1527167070 | 16690 | 16690 | 16700 | 16640 | 911 |
| 600 | 20231109 | 092800 | 1511979100 | 16730 | 16850 | 16900 | 16640 | 2993 |
| 601 | 20231109 | 092700 | 1461740740 | 16850 | 16790 | 16850 | 16720 | 3560 |
| 602 | 20231109 | 092600 | 1401971700 | 16800 | 16860 | 16870 | 16800 | 1920 |
| 603 | 20231109 | 092500 | 1369626140 | 16860 | 16830 | 16870 | 16790 | 1878 |
| 604 | 20231109 | 092400 | 1337976750 | 16840 | 16820 | 16890 | 16800 | 5016 |
| 605 | 20231109 | 092300 | 1253472380 | 16790 | 16720 | 16800 | 16710 | 5896 |
| 606 | 20231109 | 092200 | 1154609170 | 16710 | 16600 | 16710 | 16570 | 2162 |
| 607 | 20231109 | 092100 | 1118570680 | 16560 | 16670 | 16720 | 16410 | 6447 |
| 608 | 20231109 | 092000 | 1011719900 | 16660 | 16610 | 16750 | 16600 | 7544 |
| 609 | 20231109 | 091900 | 885874860 | 16610 | 16670 | 16690 | 16610 | 3313 |
| 610 | 20231109 | 091800 | 830705330 | 16670 | 16430 | 16670 | 16420 | 7664 |
| 611 | 20231109 | 091700 | 704140900 | 16440 | 16320 | 16450 | 16310 | 3790 |
| 612 | 20231109 | 091600 | 642050260 | 16330 | 16230 | 16370 | 16230 | 3757 |
| 613 | 20231109 | 091500 | 580764450 | 16200 | 16120 | 16250 | 16070 | 4406 |
| 614 | 20231109 | 091400 | 509563590 | 16130 | 16040 | 16130 | 16040 | 5085 |
| 615 | 20231109 | 091300 | 427855010 | 16040 | 15920 | 16040 | 15920 | 2702 |
| 616 | 20231109 | 091200 | 384649710 | 15920 | 15900 | 15930 | 15900 | 195 |
| 617 | 20231109 | 091100 | 381547750 | 15930 | 15940 | 15940 | 15890 | 298 |
| 618 | 20231109 | 091000 | 376808100 | 15960 | 15840 | 15980 | 15840 | 1116 |
| 619 | 20231109 | 090900 | 359047830 | 15840 | 15790 | 15840 | 15790 | 347 |
| 620 | 20231109 | 090800 | 353555970 | 15790 | 15830 | 15840 | 15790 | 102 |
| 621 | 20231109 | 090700 | 351941640 | 15830 | 15790 | 15850 | 15780 | 129 |
| 622 | 20231109 | 090600 | 349901720 | 15780 | 15920 | 15920 | 15770 | 1549 |
| 623 | 20231109 | 090500 | 325407920 | 15950 | 16000 | 16000 | 15950 | 816 |
| 624 | 20231109 | 090400 | 312390530 | 16030 | 16000 | 16030 | 16000 | 1942 |
| 625 | 20231109 | 090300 | 281281430 | 16010 | 15860 | 16040 | 15860 | 3478 |
| 626 | 20231109 | 090200 | 225669300 | 16000 | 16020 | 16070 | 15780 | 4277 |
| 627 | 20231109 | 090100 | 157127380 | 16020 | 15800 | 16020 | 15760 | 5996 |
| 628 | 20231109 | 090000 | 61882060 | 15800 | 15820 | 15820 | 15610 | 3925 |