28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 3648 |
| 3 | 20231109 | 183300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 4 | 20231109 | 183200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 5 | 20231109 | 183100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 6 | 20231109 | 183000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 7 | 20231109 | 182900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 8 | 20231109 | 182800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 9 | 20231109 | 182700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 10 | 20231109 | 182600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 11 | 20231109 | 182500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 12 | 20231109 | 182400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 13 | 20231109 | 182300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 14 | 20231109 | 182200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 15 | 20231109 | 182100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 16 | 20231109 | 182000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 17 | 20231109 | 181900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 18 | 20231109 | 181800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 19 | 20231109 | 181700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 20 | 20231109 | 181600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 21 | 20231109 | 181500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 22 | 20231109 | 181400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 23 | 20231109 | 181300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 24 | 20231109 | 181200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 25 | 20231109 | 181100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 26 | 20231109 | 181000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 27 | 20231109 | 180900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 28 | 20231109 | 180800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 29 | 20231109 | 180700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 30 | 20231109 | 180600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 31 | 20231109 | 180500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 32 | 20231109 | 180400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 3648 |
| 33 | 20231109 | 180300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 34 | 20231109 | 180200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 35 | 20231109 | 180100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 36 | 20231109 | 180000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 37 | 20231109 | 175900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 38 | 20231109 | 175800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 39 | 20231109 | 175700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 40 | 20231109 | 175600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 41 | 20231109 | 175500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 42 | 20231109 | 175400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 43 | 20231109 | 175300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 44 | 20231109 | 175200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 45 | 20231109 | 175100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 46 | 20231109 | 175000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 47 | 20231109 | 174900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 48 | 20231109 | 174800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 49 | 20231109 | 174700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 50 | 20231109 | 174600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 51 | 20231109 | 174500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 52 | 20231109 | 174400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 53 | 20231109 | 174300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 54 | 20231109 | 174200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 55 | 20231109 | 174100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 56 | 20231109 | 174000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 57 | 20231109 | 173900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 58 | 20231109 | 173800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 59 | 20231109 | 173700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 60 | 20231109 | 173600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 61 | 20231109 | 173500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 62 | 20231109 | 173400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 3648 |
| 63 | 20231109 | 173300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 64 | 20231109 | 173200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 65 | 20231109 | 173100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 66 | 20231109 | 173000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 67 | 20231109 | 172900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 68 | 20231109 | 172800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 69 | 20231109 | 172700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 70 | 20231109 | 172600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 71 | 20231109 | 172500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 72 | 20231109 | 172400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 73 | 20231109 | 172300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 74 | 20231109 | 172200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 75 | 20231109 | 172100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 76 | 20231109 | 172000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 77 | 20231109 | 171900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 78 | 20231109 | 171800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 79 | 20231109 | 171700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 80 | 20231109 | 171600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 81 | 20231109 | 171500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 82 | 20231109 | 171400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 83 | 20231109 | 171300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 84 | 20231109 | 171200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 85 | 20231109 | 171100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 86 | 20231109 | 171000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 87 | 20231109 | 170900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 88 | 20231109 | 170800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 89 | 20231109 | 170700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 90 | 20231109 | 170600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 91 | 20231109 | 170500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 92 | 20231109 | 170400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 3648 |
| 93 | 20231109 | 170300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 94 | 20231109 | 170200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 95 | 20231109 | 170100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 96 | 20231109 | 170000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 97 | 20231109 | 165900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 98 | 20231109 | 165800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 99 | 20231109 | 165700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 100 | 20231109 | 165600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 101 | 20231109 | 165500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 102 | 20231109 | 165400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 103 | 20231109 | 165300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 104 | 20231109 | 165200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 105 | 20231109 | 165100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 106 | 20231109 | 165000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 107 | 20231109 | 164900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 108 | 20231109 | 164800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 109 | 20231109 | 164700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 110 | 20231109 | 164600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 111 | 20231109 | 164500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 112 | 20231109 | 164400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 113 | 20231109 | 164300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 114 | 20231109 | 164200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 115 | 20231109 | 164100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 116 | 20231109 | 164000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 117 | 20231109 | 163900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 118 | 20231109 | 163800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 119 | 20231109 | 163700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 120 | 20231109 | 163600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 121 | 20231109 | 163500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 122 | 20231109 | 163400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 3648 |
| 123 | 20231109 | 163300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 124 | 20231109 | 163200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 125 | 20231109 | 163100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 126 | 20231109 | 163000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 127 | 20231109 | 162900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 128 | 20231109 | 162800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 129 | 20231109 | 162700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 130 | 20231109 | 162600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 131 | 20231109 | 162500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 132 | 20231109 | 162400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 133 | 20231109 | 162300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 134 | 20231109 | 162200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 135 | 20231109 | 162100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 136 | 20231109 | 162000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 137 | 20231109 | 161900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 138 | 20231109 | 161800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 139 | 20231109 | 161700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 140 | 20231109 | 161600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 141 | 20231109 | 161500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 142 | 20231109 | 161400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 143 | 20231109 | 161300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 144 | 20231109 | 161200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 145 | 20231109 | 161100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 146 | 20231109 | 161000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 147 | 20231109 | 160900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 148 | 20231109 | 160800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 149 | 20231109 | 160700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 150 | 20231109 | 160600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 151 | 20231109 | 160500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 152 | 20231109 | 160400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 3648 |
| 153 | 20231109 | 160300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 154 | 20231109 | 160200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 155 | 20231109 | 160100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 156 | 20231109 | 160000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 157 | 20231109 | 155900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 158 | 20231109 | 155800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 159 | 20231109 | 155700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 160 | 20231109 | 155600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 161 | 20231109 | 155500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 162 | 20231109 | 155400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 163 | 20231109 | 155300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 164 | 20231109 | 155200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 165 | 20231109 | 155100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 166 | 20231109 | 155000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 167 | 20231109 | 154900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 168 | 20231109 | 154800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 169 | 20231109 | 154700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 170 | 20231109 | 154600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 171 | 20231109 | 154500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 172 | 20231109 | 154400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 173 | 20231109 | 154300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 174 | 20231109 | 154200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 175 | 20231109 | 154100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 176 | 20231109 | 154000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 177 | 20231109 | 153900 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 178 | 20231109 | 153800 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 179 | 20231109 | 153700 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 180 | 20231109 | 153600 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 181 | 20231109 | 153500 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 182 | 20231109 | 153400 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 3648 |
| 183 | 20231109 | 153300 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 184 | 20231109 | 153200 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 185 | 20231109 | 153100 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 0 |
| 186 | 20231109 | 153000 | 1553768020 | 6370 | 6370 | 6370 | 6370 | 3648 |
| 187 | 20231109 | 152900 | 1530530260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20231109 | 152800 | 1530530260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20231109 | 152700 | 1530530260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20231109 | 152600 | 1530530260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20231109 | 152500 | 1530530260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20231109 | 152400 | 1530530260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20231109 | 152300 | 1530530260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20231109 | 152200 | 1530530260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20231109 | 152100 | 1530530260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20231109 | 152000 | 1530530260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20231109 | 151900 | 1530530260 | 6390 | 6390 | 6400 | 6390 | 1891 |
| 198 | 20231109 | 151800 | 1518443960 | 6390 | 6390 | 6390 | 6390 | 45 |
| 199 | 20231109 | 151700 | 1518156410 | 6400 | 6370 | 6400 | 6370 | 1286 |
| 200 | 20231109 | 151600 | 1509941580 | 6380 | 6380 | 6390 | 6370 | 1546 |
| 201 | 20231109 | 151500 | 1500088490 | 6380 | 6390 | 6400 | 6380 | 175 |
| 202 | 20231109 | 151400 | 1498970670 | 6390 | 6400 | 6410 | 6390 | 447 |
| 203 | 20231109 | 151300 | 1496109070 | 6410 | 6420 | 6420 | 6400 | 447 |
| 204 | 20231109 | 151200 | 1493247760 | 6410 | 6420 | 6420 | 6410 | 127 |
| 205 | 20231109 | 151100 | 1492433670 | 6410 | 6410 | 6430 | 6410 | 94 |
| 206 | 20231109 | 151000 | 1491831110 | 6430 | 6410 | 6430 | 6410 | 128 |
| 207 | 20231109 | 150900 | 1491010610 | 6420 | 6420 | 6420 | 6410 | 2213 |
| 208 | 20231109 | 150800 | 1476803160 | 6410 | 6420 | 6430 | 6410 | 5618 |
| 209 | 20231109 | 150700 | 1440734630 | 6420 | 6430 | 6430 | 6420 | 8713 |
| 210 | 20231109 | 150600 | 1384793240 | 6440 | 6440 | 6440 | 6440 | 572 |
| 211 | 20231109 | 150500 | 1381109560 | 6440 | 6440 | 6440 | 6440 | 167 |
| 212 | 20231109 | 150400 | 1380034080 | 6430 | 6430 | 6430 | 6430 | 2058 |
| 213 | 20231109 | 150300 | 1366801140 | 6440 | 6440 | 6440 | 6440 | 34 |
| 214 | 20231109 | 150200 | 1366582180 | 6450 | 6440 | 6450 | 6430 | 1159 |
| 215 | 20231109 | 150100 | 1359114270 | 6440 | 6440 | 6440 | 6440 | 2290 |
| 216 | 20231109 | 150000 | 1344366670 | 6440 | 6430 | 6440 | 6420 | 191 |
| 217 | 20231109 | 145900 | 1343136660 | 6440 | 6440 | 6440 | 6440 | 257 |
| 218 | 20231109 | 145800 | 1341481580 | 6440 | 6440 | 6440 | 6440 | 1 |
| 219 | 20231109 | 145700 | 1341475140 | 6440 | 6440 | 6440 | 6440 | 158 |
| 220 | 20231109 | 145600 | 1340457620 | 6420 | 6420 | 6440 | 6420 | 405 |
| 221 | 20231109 | 145500 | 1337853790 | 6420 | 6430 | 6430 | 6420 | 373 |
| 222 | 20231109 | 145400 | 1335455850 | 6440 | 6440 | 6440 | 6440 | 2 |
| 223 | 20231109 | 145300 | 1335442970 | 6440 | 6440 | 6440 | 6440 | 0 |
| 224 | 20231109 | 145200 | 1335442970 | 6440 | 6440 | 6440 | 6430 | 124 |
| 225 | 20231109 | 145100 | 1334645620 | 6430 | 6430 | 6440 | 6430 | 241 |
| 226 | 20231109 | 145000 | 1333095870 | 6440 | 6430 | 6440 | 6430 | 464 |
| 227 | 20231109 | 144900 | 1330110710 | 6440 | 6420 | 6440 | 6420 | 58 |
| 228 | 20231109 | 144800 | 1329738130 | 6450 | 6430 | 6450 | 6420 | 3629 |
| 229 | 20231109 | 144700 | 1306437890 | 6460 | 6460 | 6460 | 6460 | 0 |
| 230 | 20231109 | 144600 | 1306437890 | 6460 | 6460 | 6460 | 6460 | 158 |
| 231 | 20231109 | 144500 | 1305417210 | 6420 | 6430 | 6460 | 6420 | 551 |
| 232 | 20231109 | 144400 | 1301874550 | 6460 | 6460 | 6460 | 6430 | 804 |
| 233 | 20231109 | 144300 | 1296704740 | 6460 | 6450 | 6460 | 6420 | 5001 |
| 234 | 20231109 | 144200 | 1264514340 | 6470 | 6440 | 6470 | 6440 | 2577 |
| 235 | 20231109 | 144100 | 1247892240 | 6440 | 6450 | 6450 | 6440 | 980 |
| 236 | 20231109 | 144000 | 1241575680 | 6440 | 6450 | 6450 | 6440 | 3 |
| 237 | 20231109 | 143900 | 1241556340 | 6450 | 6460 | 6460 | 6440 | 284 |
| 238 | 20231109 | 143800 | 1239723630 | 6460 | 6440 | 6460 | 6440 | 796 |
| 239 | 20231109 | 143700 | 1234591590 | 6450 | 6440 | 6450 | 6430 | 77 |
| 240 | 20231109 | 143600 | 1234095900 | 6440 | 6450 | 6450 | 6440 | 80 |
| 241 | 20231109 | 143500 | 1233580680 | 6430 | 6430 | 6430 | 6430 | 10 |
| 242 | 20231109 | 143400 | 1233516380 | 6450 | 6450 | 6450 | 6450 | 2 |
| 243 | 20231109 | 143300 | 1233503480 | 6450 | 6440 | 6450 | 6420 | 214 |
| 244 | 20231109 | 143200 | 1232129190 | 6450 | 6450 | 6450 | 6450 | 121 |
| 245 | 20231109 | 143100 | 1231348740 | 6420 | 6450 | 6460 | 6400 | 7111 |
| 246 | 20231109 | 143000 | 1185748290 | 6450 | 6440 | 6470 | 6440 | 5207 |
| 247 | 20231109 | 142900 | 1152190940 | 6430 | 6410 | 6430 | 6410 | 1522 |
| 248 | 20231109 | 142800 | 1142418290 | 6410 | 6410 | 6410 | 6410 | 345 |
| 249 | 20231109 | 142700 | 1140206840 | 6430 | 6410 | 6430 | 6410 | 47 |
| 250 | 20231109 | 142600 | 1139905550 | 6430 | 6430 | 6430 | 6430 | 50 |
| 251 | 20231109 | 142500 | 1139584050 | 6430 | 6430 | 6430 | 6430 | 0 |
| 252 | 20231109 | 142400 | 1139584050 | 6430 | 6430 | 6430 | 6430 | 21 |
| 253 | 20231109 | 142300 | 1139449020 | 6420 | 6420 | 6420 | 6420 | 0 |
| 254 | 20231109 | 142200 | 1139449020 | 6420 | 6420 | 6430 | 6420 | 604 |
| 255 | 20231109 | 142100 | 1135570230 | 6430 | 6420 | 6430 | 6420 | 1101 |
| 256 | 20231109 | 142000 | 1128497110 | 6430 | 6420 | 6430 | 6420 | 86 |
| 257 | 20231109 | 141900 | 1127944680 | 6430 | 6440 | 6440 | 6430 | 57 |
| 258 | 20231109 | 141800 | 1127577800 | 6440 | 6440 | 6440 | 6430 | 40 |
| 259 | 20231109 | 141700 | 1127320580 | 6430 | 6430 | 6430 | 6430 | 758 |
| 260 | 20231109 | 141600 | 1122446640 | 6430 | 6440 | 6440 | 6430 | 166 |
| 261 | 20231109 | 141500 | 1121379150 | 6440 | 6430 | 6440 | 6430 | 411 |
| 262 | 20231109 | 141400 | 1118736410 | 6430 | 6430 | 6430 | 6430 | 412 |
| 263 | 20231109 | 141300 | 1116087250 | 6430 | 6430 | 6430 | 6430 | 9 |
| 264 | 20231109 | 141200 | 1116029380 | 6430 | 6430 | 6430 | 6430 | 562 |
| 265 | 20231109 | 141100 | 1112415720 | 6430 | 6420 | 6430 | 6420 | 2149 |
| 266 | 20231109 | 141000 | 1098611060 | 6390 | 6390 | 6390 | 6390 | 170 |
| 267 | 20231109 | 140900 | 1097524760 | 6410 | 6390 | 6410 | 6390 | 2924 |
| 268 | 20231109 | 140800 | 1078808210 | 6380 | 6380 | 6380 | 6380 | 0 |
| 269 | 20231109 | 140700 | 1078808210 | 6380 | 6380 | 6380 | 6380 | 392 |
| 270 | 20231109 | 140600 | 1076307250 | 6370 | 6370 | 6370 | 6370 | 347 |
| 271 | 20231109 | 140500 | 1074096860 | 6380 | 6380 | 6380 | 6380 | 1 |
| 272 | 20231109 | 140400 | 1074090480 | 6370 | 6370 | 6370 | 6370 | 454 |
| 273 | 20231109 | 140300 | 1071198500 | 6370 | 6370 | 6370 | 6370 | 54 |
| 274 | 20231109 | 140200 | 1070854520 | 6370 | 6370 | 6370 | 6360 | 204 |
| 275 | 20231109 | 140100 | 1069555220 | 6370 | 6370 | 6370 | 6370 | 524 |
| 276 | 20231109 | 140000 | 1066217340 | 6380 | 6380 | 6380 | 6380 | 1 |
| 277 | 20231109 | 135900 | 1066210960 | 6370 | 6360 | 6370 | 6360 | 1190 |
| 278 | 20231109 | 135800 | 1058635660 | 6360 | 6360 | 6360 | 6360 | 330 |
| 279 | 20231109 | 135700 | 1056536860 | 6360 | 6360 | 6360 | 6360 | 218 |
| 280 | 20231109 | 135600 | 1055150380 | 6360 | 6370 | 6370 | 6360 | 1321 |
| 281 | 20231109 | 135500 | 1046736060 | 6380 | 6380 | 6380 | 6380 | 495 |
| 282 | 20231109 | 135400 | 1043577960 | 6380 | 6380 | 6380 | 6380 | 20 |
| 283 | 20231109 | 135300 | 1043450360 | 6380 | 6380 | 6380 | 6380 | 859 |
| 284 | 20231109 | 135200 | 1037969940 | 6380 | 6380 | 6380 | 6380 | 65 |
| 285 | 20231109 | 135100 | 1037555240 | 6380 | 6380 | 6380 | 6380 | 400 |
| 286 | 20231109 | 135000 | 1035003240 | 6390 | 6390 | 6390 | 6390 | 150 |
| 287 | 20231109 | 134900 | 1034044740 | 6390 | 6380 | 6390 | 6380 | 57 |
| 288 | 20231109 | 134800 | 1033680610 | 6380 | 6390 | 6390 | 6380 | 117 |
| 289 | 20231109 | 134700 | 1032934140 | 6390 | 6380 | 6390 | 6380 | 643 |
| 290 | 20231109 | 134600 | 1028829970 | 6380 | 6390 | 6390 | 6380 | 105 |
| 291 | 20231109 | 134500 | 1028159470 | 6390 | 6390 | 6390 | 6380 | 400 |
| 292 | 20231109 | 134400 | 1025607070 | 6390 | 6390 | 6390 | 6390 | 232 |
| 293 | 20231109 | 134300 | 1024124590 | 6390 | 6390 | 6390 | 6390 | 0 |
| 294 | 20231109 | 134200 | 1024124590 | 6390 | 6390 | 6390 | 6390 | 10 |
| 295 | 20231109 | 134100 | 1024060690 | 6390 | 6390 | 6390 | 6390 | 1 |
| 296 | 20231109 | 134000 | 1024054300 | 6390 | 6390 | 6390 | 6390 | 1010 |
| 297 | 20231109 | 133900 | 1017600400 | 6380 | 6380 | 6380 | 6380 | 95 |
| 298 | 20231109 | 133800 | 1016994300 | 6390 | 6390 | 6390 | 6390 | 0 |
| 299 | 20231109 | 133700 | 1016994300 | 6390 | 6390 | 6390 | 6390 | 0 |
| 300 | 20231109 | 133600 | 1016994300 | 6390 | 6390 | 6390 | 6390 | 4 |
| 301 | 20231109 | 133500 | 1016968740 | 6390 | 6390 | 6390 | 6390 | 26 |
| 302 | 20231109 | 133400 | 1016802600 | 6390 | 6390 | 6390 | 6390 | 145 |
| 303 | 20231109 | 133300 | 1015876050 | 6390 | 6390 | 6390 | 6380 | 1361 |
| 304 | 20231109 | 133200 | 1007179710 | 6390 | 6390 | 6390 | 6390 | 400 |
| 305 | 20231109 | 133100 | 1004623710 | 6400 | 6400 | 6400 | 6400 | 0 |
| 306 | 20231109 | 133000 | 1004623710 | 6400 | 6400 | 6400 | 6390 | 928 |
| 307 | 20231109 | 132900 | 998686510 | 6390 | 6400 | 6400 | 6390 | 137 |
| 308 | 20231109 | 132800 | 997810160 | 6390 | 6390 | 6390 | 6390 | 725 |
| 309 | 20231109 | 132700 | 993177410 | 6380 | 6390 | 6390 | 6380 | 289 |
| 310 | 20231109 | 132600 | 991331200 | 6380 | 6380 | 6380 | 6380 | 276 |
| 311 | 20231109 | 132500 | 989570320 | 6370 | 6370 | 6370 | 6370 | 3 |
| 312 | 20231109 | 132400 | 989551210 | 6380 | 6380 | 6380 | 6380 | 172 |
| 313 | 20231109 | 132300 | 988453850 | 6380 | 6380 | 6380 | 6380 | 22 |
| 314 | 20231109 | 132200 | 988313490 | 6380 | 6380 | 6380 | 6380 | 118 |
| 315 | 20231109 | 132100 | 987560650 | 6370 | 6370 | 6370 | 6370 | 0 |
| 316 | 20231109 | 132000 | 987560650 | 6370 | 6360 | 6380 | 6360 | 496 |
| 317 | 20231109 | 131900 | 984400310 | 6370 | 6370 | 6370 | 6370 | 0 |
| 318 | 20231109 | 131800 | 984400310 | 6370 | 6370 | 6370 | 6370 | 135 |
| 319 | 20231109 | 131700 | 983540360 | 6370 | 6380 | 6380 | 6370 | 43 |
| 320 | 20231109 | 131600 | 983266330 | 6380 | 6380 | 6380 | 6380 | 38 |
| 321 | 20231109 | 131500 | 983023890 | 6380 | 6380 | 6380 | 6380 | 2 |
| 322 | 20231109 | 131400 | 983011130 | 6390 | 6380 | 6390 | 6370 | 233 |
| 323 | 20231109 | 131300 | 981524570 | 6360 | 6360 | 6360 | 6360 | 40 |
| 324 | 20231109 | 131200 | 981270170 | 6360 | 6360 | 6360 | 6360 | 897 |
| 325 | 20231109 | 131100 | 975565250 | 6360 | 6360 | 6360 | 6360 | 1 |
| 326 | 20231109 | 131000 | 975558890 | 6350 | 6350 | 6350 | 6350 | 800 |
| 327 | 20231109 | 130900 | 970478890 | 6350 | 6360 | 6360 | 6350 | 98 |
| 328 | 20231109 | 130800 | 969856580 | 6360 | 6360 | 6360 | 6360 | 10 |
| 329 | 20231109 | 130700 | 969792980 | 6360 | 6360 | 6360 | 6360 | 3 |
| 330 | 20231109 | 130600 | 969773900 | 6350 | 6350 | 6350 | 6350 | 32 |
| 331 | 20231109 | 130500 | 969570700 | 6360 | 6360 | 6360 | 6360 | 200 |
| 332 | 20231109 | 130400 | 968298700 | 6350 | 6360 | 6360 | 6350 | 1762 |
| 333 | 20231109 | 130300 | 957098320 | 6360 | 6360 | 6360 | 6360 | 300 |
| 334 | 20231109 | 130200 | 955190320 | 6360 | 6360 | 6360 | 6360 | 1 |
| 335 | 20231109 | 130100 | 955183960 | 6360 | 6360 | 6360 | 6360 | 0 |
| 336 | 20231109 | 130000 | 955183960 | 6360 | 6360 | 6360 | 6350 | 1502 |
| 337 | 20231109 | 125900 | 945631750 | 6360 | 6360 | 6360 | 6360 | 61 |
| 338 | 20231109 | 125800 | 945243790 | 6360 | 6360 | 6360 | 6360 | 13 |
| 339 | 20231109 | 125700 | 945161110 | 6360 | 6370 | 6370 | 6360 | 1153 |
| 340 | 20231109 | 125600 | 937828010 | 6360 | 6360 | 6360 | 6360 | 45 |
| 341 | 20231109 | 125500 | 937541810 | 6370 | 6380 | 6380 | 6370 | 4 |
| 342 | 20231109 | 125400 | 937516320 | 6380 | 6370 | 6380 | 6370 | 50 |
| 343 | 20231109 | 125300 | 937197520 | 6370 | 6370 | 6370 | 6370 | 2 |
| 344 | 20231109 | 125200 | 937184780 | 6360 | 6360 | 6360 | 6360 | 45 |
| 345 | 20231109 | 125100 | 936898580 | 6370 | 6360 | 6370 | 6360 | 439 |
| 346 | 20231109 | 125000 | 934102530 | 6370 | 6370 | 6370 | 6370 | 128 |
| 347 | 20231109 | 124900 | 933287170 | 6370 | 6370 | 6370 | 6360 | 275 |
| 348 | 20231109 | 124800 | 931535720 | 6370 | 6370 | 6370 | 6370 | 100 |
| 349 | 20231109 | 124700 | 930898720 | 6370 | 6370 | 6370 | 6370 | 93 |
| 350 | 20231109 | 124600 | 930306310 | 6370 | 6370 | 6370 | 6370 | 140 |
| 351 | 20231109 | 124500 | 929414510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 352 | 20231109 | 124400 | 929414510 | 6360 | 6360 | 6360 | 6360 | 45 |
| 353 | 20231109 | 124300 | 929128310 | 6360 | 6370 | 6370 | 6360 | 117 |
| 354 | 20231109 | 124200 | 928383180 | 6370 | 6370 | 6370 | 6370 | 0 |
| 355 | 20231109 | 124100 | 928383180 | 6370 | 6370 | 6370 | 6360 | 111 |
| 356 | 20231109 | 124000 | 927676910 | 6370 | 6370 | 6370 | 6370 | 167 |
| 357 | 20231109 | 123900 | 926613120 | 6370 | 6370 | 6370 | 6370 | 3 |
| 358 | 20231109 | 123800 | 926594010 | 6360 | 6360 | 6360 | 6360 | 301 |
| 359 | 20231109 | 123700 | 924679650 | 6350 | 6350 | 6350 | 6350 | 0 |
| 360 | 20231109 | 123600 | 924679650 | 6350 | 6360 | 6360 | 6350 | 593 |
| 361 | 20231109 | 123500 | 920908280 | 6360 | 6360 | 6360 | 6360 | 11 |
| 362 | 20231109 | 123400 | 920838320 | 6370 | 6360 | 6370 | 6360 | 575 |
| 363 | 20231109 | 123300 | 917181310 | 6360 | 6360 | 6360 | 6360 | 150 |
| 364 | 20231109 | 123200 | 916227310 | 6370 | 6370 | 6370 | 6370 | 376 |
| 365 | 20231109 | 123100 | 913832190 | 6370 | 6370 | 6370 | 6370 | 100 |
| 366 | 20231109 | 123000 | 913195190 | 6370 | 6370 | 6380 | 6370 | 219 |
| 367 | 20231109 | 122900 | 911800130 | 6370 | 6370 | 6370 | 6370 | 20 |
| 368 | 20231109 | 122800 | 911672730 | 6380 | 6370 | 6380 | 6370 | 11 |
| 369 | 20231109 | 122700 | 911602560 | 6380 | 6370 | 6380 | 6370 | 243 |
| 370 | 20231109 | 122600 | 910054550 | 6370 | 6370 | 6370 | 6370 | 18 |
| 371 | 20231109 | 122500 | 909939890 | 6370 | 6370 | 6370 | 6370 | 4 |
| 372 | 20231109 | 122400 | 909914410 | 6360 | 6360 | 6360 | 6360 | 0 |
| 373 | 20231109 | 122300 | 909914410 | 6360 | 6380 | 6380 | 6360 | 304 |
| 374 | 20231109 | 122200 | 907979910 | 6370 | 6370 | 6370 | 6370 | 246 |
| 375 | 20231109 | 122100 | 906412890 | 6370 | 6370 | 6370 | 6370 | 0 |
| 376 | 20231109 | 122000 | 906412890 | 6370 | 6370 | 6370 | 6370 | 495 |
| 377 | 20231109 | 121900 | 903259740 | 6370 | 6370 | 6370 | 6370 | 0 |
| 378 | 20231109 | 121800 | 903259740 | 6370 | 6380 | 6380 | 6370 | 571 |
| 379 | 20231109 | 121700 | 899622160 | 6370 | 6370 | 6370 | 6370 | 0 |
| 380 | 20231109 | 121600 | 899622160 | 6370 | 6370 | 6370 | 6370 | 150 |
| 381 | 20231109 | 121500 | 898666660 | 6360 | 6360 | 6360 | 6360 | 0 |
| 382 | 20231109 | 121400 | 898666660 | 6360 | 6380 | 6380 | 6360 | 1153 |
| 383 | 20231109 | 121300 | 891322070 | 6380 | 6380 | 6380 | 6380 | 0 |
| 384 | 20231109 | 121200 | 891322070 | 6380 | 6380 | 6380 | 6380 | 159 |
| 385 | 20231109 | 121100 | 890307650 | 6380 | 6390 | 6390 | 6380 | 286 |
| 386 | 20231109 | 121000 | 888482870 | 6370 | 6370 | 6370 | 6370 | 0 |
| 387 | 20231109 | 120900 | 888482870 | 6370 | 6370 | 6370 | 6370 | 0 |
| 388 | 20231109 | 120800 | 888482870 | 6370 | 6380 | 6380 | 6370 | 710 |
| 389 | 20231109 | 120700 | 883960160 | 6380 | 6380 | 6380 | 6380 | 31 |
| 390 | 20231109 | 120600 | 883762380 | 6390 | 6380 | 6390 | 6370 | 91 |
| 391 | 20231109 | 120500 | 883182240 | 6370 | 6370 | 6370 | 6370 | 270 |
| 392 | 20231109 | 120400 | 881462340 | 6370 | 6370 | 6370 | 6370 | 19 |
| 393 | 20231109 | 120300 | 881341310 | 6380 | 6380 | 6380 | 6380 | 828 |
| 394 | 20231109 | 120200 | 876058670 | 6390 | 6390 | 6390 | 6390 | 1358 |
| 395 | 20231109 | 120100 | 867381050 | 6390 | 6410 | 6410 | 6390 | 163 |
| 396 | 20231109 | 120000 | 866339340 | 6390 | 6390 | 6390 | 6390 | 0 |
| 397 | 20231109 | 115900 | 866339340 | 6390 | 6390 | 6390 | 6390 | 8 |
| 398 | 20231109 | 115800 | 866288220 | 6390 | 6390 | 6390 | 6390 | 41 |
| 399 | 20231109 | 115700 | 866026230 | 6390 | 6410 | 6410 | 6390 | 104 |
| 400 | 20231109 | 115600 | 865360490 | 6400 | 6400 | 6400 | 6400 | 0 |
| 401 | 20231109 | 115500 | 865360490 | 6400 | 6400 | 6400 | 6400 | 30 |
| 402 | 20231109 | 115400 | 865168490 | 6410 | 6400 | 6410 | 6400 | 101 |
| 403 | 20231109 | 115300 | 864521580 | 6400 | 6400 | 6400 | 6400 | 170 |
| 404 | 20231109 | 115200 | 863433580 | 6400 | 6390 | 6400 | 6380 | 512 |
| 405 | 20231109 | 115100 | 860159500 | 6400 | 6390 | 6400 | 6390 | 226 |
| 406 | 20231109 | 115000 | 858715100 | 6400 | 6400 | 6400 | 6400 | 0 |
| 407 | 20231109 | 114900 | 858715100 | 6400 | 6390 | 6400 | 6390 | 261 |
| 408 | 20231109 | 114800 | 857044820 | 6400 | 6400 | 6400 | 6400 | 0 |
| 409 | 20231109 | 114700 | 857044820 | 6400 | 6400 | 6400 | 6400 | 3 |
| 410 | 20231109 | 114600 | 857025620 | 6400 | 6400 | 6400 | 6400 | 500 |
| 411 | 20231109 | 114500 | 853825620 | 6400 | 6400 | 6400 | 6400 | 837 |
| 412 | 20231109 | 114400 | 848468820 | 6380 | 6380 | 6380 | 6380 | 8 |
| 413 | 20231109 | 114300 | 848417780 | 6380 | 6370 | 6400 | 6370 | 239 |
| 414 | 20231109 | 114200 | 846894700 | 6370 | 6390 | 6390 | 6350 | 6085 |
| 415 | 20231109 | 114100 | 808178930 | 6390 | 6390 | 6400 | 6390 | 707 |
| 416 | 20231109 | 114000 | 803661190 | 6390 | 6390 | 6390 | 6390 | 15 |
| 417 | 20231109 | 113900 | 803565340 | 6380 | 6380 | 6380 | 6380 | 0 |
| 418 | 20231109 | 113800 | 803565340 | 6380 | 6380 | 6380 | 6380 | 0 |
| 419 | 20231109 | 113700 | 803565340 | 6380 | 6390 | 6390 | 6380 | 447 |
| 420 | 20231109 | 113600 | 800713340 | 6380 | 6380 | 6380 | 6380 | 0 |
| 421 | 20231109 | 113500 | 800713340 | 6380 | 6380 | 6380 | 6380 | 792 |
| 422 | 20231109 | 113400 | 795660380 | 6390 | 6400 | 6400 | 6390 | 1966 |
| 423 | 20231109 | 113300 | 783097630 | 6390 | 6390 | 6390 | 6390 | 45 |
| 424 | 20231109 | 113200 | 782810080 | 6400 | 6400 | 6400 | 6400 | 1 |
| 425 | 20231109 | 113100 | 782803680 | 6400 | 6400 | 6400 | 6400 | 4 |
| 426 | 20231109 | 113000 | 782778080 | 6390 | 6390 | 6390 | 6390 | 0 |
| 427 | 20231109 | 112900 | 782778080 | 6390 | 6400 | 6400 | 6390 | 145 |
| 428 | 20231109 | 112800 | 781851490 | 6390 | 6390 | 6390 | 6390 | 45 |
| 429 | 20231109 | 112700 | 781563940 | 6390 | 6390 | 6390 | 6390 | 100 |
| 430 | 20231109 | 112600 | 780924940 | 6390 | 6390 | 6390 | 6390 | 106 |
| 431 | 20231109 | 112500 | 780247600 | 6390 | 6390 | 6390 | 6390 | 459 |
| 432 | 20231109 | 112400 | 777314590 | 6390 | 6390 | 6390 | 6390 | 0 |
| 433 | 20231109 | 112300 | 777314590 | 6390 | 6400 | 6400 | 6390 | 48 |
| 434 | 20231109 | 112200 | 777007840 | 6400 | 6400 | 6400 | 6400 | 1 |
| 435 | 20231109 | 112100 | 777001440 | 6390 | 6390 | 6390 | 6390 | 622 |
| 436 | 20231109 | 112000 | 773026860 | 6390 | 6390 | 6390 | 6390 | 3 |
| 437 | 20231109 | 111900 | 773007690 | 6390 | 6390 | 6390 | 6390 | 62 |
| 438 | 20231109 | 111800 | 772611510 | 6400 | 6410 | 6410 | 6400 | 660 |
| 439 | 20231109 | 111700 | 768387440 | 6410 | 6410 | 6410 | 6400 | 178 |
| 440 | 20231109 | 111600 | 767248220 | 6420 | 6420 | 6420 | 6420 | 1 |
| 441 | 20231109 | 111500 | 767241800 | 6400 | 6400 | 6400 | 6400 | 191 |
| 442 | 20231109 | 111400 | 766019400 | 6400 | 6390 | 6400 | 6390 | 1004 |
| 443 | 20231109 | 111300 | 759603830 | 6390 | 6390 | 6390 | 6390 | 40 |
| 444 | 20231109 | 111200 | 759348230 | 6390 | 6410 | 6410 | 6390 | 1003 |
| 445 | 20231109 | 111100 | 752934210 | 6400 | 6410 | 6410 | 6400 | 2060 |
| 446 | 20231109 | 111000 | 739742700 | 6420 | 6420 | 6420 | 6420 | 598 |
| 447 | 20231109 | 110900 | 735903540 | 6420 | 6420 | 6420 | 6420 | 264 |
| 448 | 20231109 | 110800 | 734208660 | 6420 | 6420 | 6420 | 6420 | 0 |
| 449 | 20231109 | 110700 | 734208660 | 6420 | 6420 | 6420 | 6420 | 0 |
| 450 | 20231109 | 110600 | 734208660 | 6420 | 6420 | 6420 | 6420 | 19 |
| 451 | 20231109 | 110500 | 734086680 | 6430 | 6430 | 6430 | 6430 | 3 |
| 452 | 20231109 | 110400 | 734067390 | 6420 | 6440 | 6450 | 6420 | 241 |
| 453 | 20231109 | 110300 | 732514060 | 6430 | 6440 | 6440 | 6430 | 1267 |
| 454 | 20231109 | 110200 | 724364580 | 6430 | 6420 | 6430 | 6410 | 1028 |
| 455 | 20231109 | 110100 | 717760810 | 6420 | 6410 | 6420 | 6410 | 162 |
| 456 | 20231109 | 110000 | 716721220 | 6410 | 6410 | 6410 | 6410 | 3 |
| 457 | 20231109 | 105900 | 716701990 | 6410 | 6420 | 6420 | 6410 | 1298 |
| 458 | 20231109 | 105800 | 708371770 | 6430 | 6430 | 6430 | 6430 | 2275 |
| 459 | 20231109 | 105700 | 693743520 | 6430 | 6450 | 6450 | 6430 | 1204 |
| 460 | 20231109 | 105600 | 686001760 | 6450 | 6440 | 6450 | 6440 | 302 |
| 461 | 20231109 | 105500 | 684056860 | 6430 | 6430 | 6430 | 6430 | 2 |
| 462 | 20231109 | 105400 | 684044000 | 6430 | 6440 | 6440 | 6430 | 466 |
| 463 | 20231109 | 105300 | 681043320 | 6450 | 6440 | 6450 | 6440 | 641 |
| 464 | 20231109 | 105200 | 676914720 | 6450 | 6430 | 6450 | 6430 | 92 |
| 465 | 20231109 | 105100 | 676322310 | 6420 | 6430 | 6430 | 6420 | 268 |
| 466 | 20231109 | 105000 | 674601720 | 6430 | 6430 | 6440 | 6430 | 1146 |
| 467 | 20231109 | 104900 | 667232840 | 6430 | 6420 | 6440 | 6420 | 1910 |
| 468 | 20231109 | 104800 | 654949020 | 6420 | 6420 | 6420 | 6410 | 47 |
| 469 | 20231109 | 104700 | 654647730 | 6420 | 6420 | 6420 | 6420 | 3 |
| 470 | 20231109 | 104600 | 654628470 | 6420 | 6420 | 6420 | 6420 | 0 |
| 471 | 20231109 | 104500 | 654628470 | 6420 | 6420 | 6420 | 6410 | 132 |
| 472 | 20231109 | 104400 | 653781480 | 6420 | 6420 | 6420 | 6420 | 1000 |
| 473 | 20231109 | 104300 | 647361480 | 6420 | 6420 | 6420 | 6420 | 105 |
| 474 | 20231109 | 104200 | 646687380 | 6430 | 6440 | 6440 | 6430 | 4 |
| 475 | 20231109 | 104100 | 646661650 | 6440 | 6440 | 6440 | 6440 | 1 |
| 476 | 20231109 | 104000 | 646655210 | 6430 | 6430 | 6430 | 6430 | 483 |
| 477 | 20231109 | 103900 | 643549520 | 6420 | 6420 | 6420 | 6420 | 346 |
| 478 | 20231109 | 103800 | 641328200 | 6400 | 6400 | 6400 | 6400 | 0 |
| 479 | 20231109 | 103700 | 641328200 | 6400 | 6430 | 6430 | 6400 | 5003 |
| 480 | 20231109 | 103600 | 609281760 | 6410 | 6430 | 6430 | 6410 | 57 |
| 481 | 20231109 | 103500 | 608916190 | 6440 | 6440 | 6440 | 6440 | 0 |
| 482 | 20231109 | 103400 | 608916190 | 6440 | 6420 | 6440 | 6420 | 1177 |
| 483 | 20231109 | 103300 | 601345900 | 6420 | 6420 | 6420 | 6420 | 325 |
| 484 | 20231109 | 103200 | 599259400 | 6430 | 6430 | 6430 | 6430 | 11 |
| 485 | 20231109 | 103100 | 599188670 | 6430 | 6430 | 6430 | 6430 | 1 |
| 486 | 20231109 | 103000 | 599182240 | 6430 | 6430 | 6430 | 6430 | 1 |
| 487 | 20231109 | 102900 | 599175810 | 6420 | 6430 | 6430 | 6420 | 54 |
| 488 | 20231109 | 102800 | 598828630 | 6420 | 6410 | 6430 | 6410 | 224 |
| 489 | 20231109 | 102700 | 597392720 | 6420 | 6400 | 6420 | 6400 | 5319 |
| 490 | 20231109 | 102600 | 563314670 | 6400 | 6390 | 6400 | 6360 | 870 |
| 491 | 20231109 | 102500 | 557756530 | 6400 | 6400 | 6400 | 6400 | 1 |
| 492 | 20231109 | 102400 | 557750130 | 6390 | 6390 | 6390 | 6390 | 0 |
| 493 | 20231109 | 102300 | 557750130 | 6390 | 6390 | 6390 | 6390 | 1124 |
| 494 | 20231109 | 102200 | 550567770 | 6380 | 6380 | 6380 | 6380 | 143 |
| 495 | 20231109 | 102100 | 549655430 | 6370 | 6380 | 6380 | 6370 | 148 |
| 496 | 20231109 | 102000 | 548712620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 497 | 20231109 | 101900 | 548712620 | 6380 | 6360 | 6390 | 6360 | 106 |
| 498 | 20231109 | 101800 | 548038310 | 6360 | 6350 | 6360 | 6350 | 341 |
| 499 | 20231109 | 101700 | 545872950 | 6390 | 6390 | 6390 | 6390 | 1 |
| 500 | 20231109 | 101600 | 545866560 | 6390 | 6400 | 6400 | 6370 | 67 |
| 501 | 20231109 | 101500 | 545438440 | 6370 | 6350 | 6370 | 6340 | 57 |
| 502 | 20231109 | 101400 | 545075920 | 6340 | 6340 | 6370 | 6340 | 386 |
| 503 | 20231109 | 101300 | 542628590 | 6340 | 6350 | 6350 | 6340 | 376 |
| 504 | 20231109 | 101200 | 540243190 | 6360 | 6360 | 6360 | 6350 | 652 |
| 505 | 20231109 | 101100 | 536100970 | 6360 | 6360 | 6360 | 6360 | 478 |
| 506 | 20231109 | 101000 | 533060890 | 6340 | 6340 | 6370 | 6330 | 1085 |
| 507 | 20231109 | 100900 | 526177870 | 6350 | 6340 | 6370 | 6330 | 2126 |
| 508 | 20231109 | 100800 | 512695650 | 6350 | 6360 | 6370 | 6350 | 2095 |
| 509 | 20231109 | 100700 | 499373890 | 6360 | 6370 | 6370 | 6360 | 630 |
| 510 | 20231109 | 100600 | 495366990 | 6370 | 6380 | 6390 | 6370 | 1807 |
| 511 | 20231109 | 100500 | 483844390 | 6370 | 6370 | 6390 | 6370 | 92 |
| 512 | 20231109 | 100400 | 483258310 | 6370 | 6380 | 6390 | 6370 | 235 |
| 513 | 20231109 | 100300 | 481761050 | 6390 | 6390 | 6390 | 6390 | 11 |
| 514 | 20231109 | 100200 | 481690760 | 6390 | 6370 | 6390 | 6370 | 1606 |
| 515 | 20231109 | 100100 | 471450520 | 6370 | 6350 | 6370 | 6350 | 2895 |
| 516 | 20231109 | 100000 | 453047170 | 6350 | 6340 | 6350 | 6340 | 331 |
| 517 | 20231109 | 095900 | 450948520 | 6340 | 6350 | 6350 | 6340 | 883 |
| 518 | 20231109 | 095800 | 445350180 | 6350 | 6350 | 6350 | 6350 | 77 |
| 519 | 20231109 | 095700 | 444861230 | 6350 | 6350 | 6350 | 6340 | 225 |
| 520 | 20231109 | 095600 | 443433480 | 6350 | 6360 | 6360 | 6340 | 1146 |
| 521 | 20231109 | 095500 | 436156160 | 6350 | 6350 | 6370 | 6350 | 1682 |
| 522 | 20231109 | 095400 | 425475080 | 6350 | 6360 | 6360 | 6350 | 1175 |
| 523 | 20231109 | 095300 | 418006150 | 6360 | 6370 | 6370 | 6360 | 885 |
| 524 | 20231109 | 095200 | 412375400 | 6370 | 6370 | 6370 | 6360 | 952 |
| 525 | 20231109 | 095100 | 406312950 | 6370 | 6380 | 6380 | 6370 | 2122 |
| 526 | 20231109 | 095000 | 392780660 | 6380 | 6380 | 6390 | 6380 | 342 |
| 527 | 20231109 | 094900 | 390598600 | 6380 | 6400 | 6400 | 6380 | 504 |
| 528 | 20231109 | 094800 | 387379940 | 6400 | 6400 | 6400 | 6390 | 522 |
| 529 | 20231109 | 094700 | 384043140 | 6400 | 6380 | 6400 | 6380 | 3828 |
| 530 | 20231109 | 094600 | 359556900 | 6380 | 6390 | 6390 | 6370 | 4239 |
| 531 | 20231109 | 094500 | 332511270 | 6390 | 6400 | 6400 | 6390 | 1219 |
| 532 | 20231109 | 094400 | 324721540 | 6400 | 6390 | 6400 | 6390 | 362 |
| 533 | 20231109 | 094300 | 322408190 | 6400 | 6400 | 6400 | 6390 | 2743 |
| 534 | 20231109 | 094200 | 304862620 | 6410 | 6420 | 6420 | 6410 | 1354 |
| 535 | 20231109 | 094100 | 296183470 | 6410 | 6420 | 6420 | 6410 | 401 |
| 536 | 20231109 | 094000 | 293611030 | 6420 | 6410 | 6420 | 6410 | 398 |
| 537 | 20231109 | 093900 | 291059680 | 6410 | 6430 | 6430 | 6410 | 2282 |
| 538 | 20231109 | 093800 | 276416700 | 6420 | 6430 | 6440 | 6420 | 1137 |
| 539 | 20231109 | 093700 | 269106690 | 6430 | 6440 | 6440 | 6430 | 172 |
| 540 | 20231109 | 093600 | 267999710 | 6440 | 6450 | 6450 | 6430 | 256 |
| 541 | 20231109 | 093500 | 266351660 | 6450 | 6450 | 6450 | 6440 | 476 |
| 542 | 20231109 | 093400 | 263285240 | 6440 | 6430 | 6440 | 6430 | 328 |
| 543 | 20231109 | 093300 | 261173480 | 6440 | 6440 | 6440 | 6440 | 111 |
| 544 | 20231109 | 093200 | 260458640 | 6440 | 6460 | 6470 | 6440 | 853 |
| 545 | 20231109 | 093100 | 254961700 | 6470 | 6460 | 6470 | 6460 | 153 |
| 546 | 20231109 | 093000 | 253971890 | 6460 | 6460 | 6460 | 6460 | 581 |
| 547 | 20231109 | 092900 | 250218630 | 6470 | 6470 | 6470 | 6470 | 36 |
| 548 | 20231109 | 092800 | 249985710 | 6480 | 6490 | 6490 | 6470 | 1643 |
| 549 | 20231109 | 092700 | 239341250 | 6490 | 6480 | 6490 | 6470 | 1303 |
| 550 | 20231109 | 092600 | 230886020 | 6480 | 6480 | 6480 | 6480 | 166 |
| 551 | 20231109 | 092500 | 229810340 | 6480 | 6470 | 6480 | 6470 | 257 |
| 552 | 20231109 | 092400 | 228147540 | 6460 | 6470 | 6470 | 6450 | 301 |
| 553 | 20231109 | 092300 | 226205070 | 6450 | 6450 | 6450 | 6440 | 75 |
| 554 | 20231109 | 092200 | 225721340 | 6450 | 6450 | 6450 | 6450 | 516 |
| 555 | 20231109 | 092100 | 222393140 | 6440 | 6460 | 6460 | 6440 | 658 |
| 556 | 20231109 | 092000 | 218150170 | 6460 | 6490 | 6490 | 6460 | 262 |
| 557 | 20231109 | 091900 | 216457040 | 6490 | 6490 | 6490 | 6490 | 95 |
| 558 | 20231109 | 091800 | 215840490 | 6500 | 6450 | 6500 | 6450 | 3765 |
| 559 | 20231109 | 091700 | 191427260 | 6470 | 6470 | 6490 | 6470 | 1001 |
| 560 | 20231109 | 091600 | 184944970 | 6480 | 6450 | 6480 | 6450 | 1279 |
| 561 | 20231109 | 091500 | 176676950 | 6450 | 6430 | 6450 | 6430 | 6 |
| 562 | 20231109 | 091400 | 176638310 | 6430 | 6400 | 6440 | 6400 | 906 |
| 563 | 20231109 | 091300 | 170814780 | 6430 | 6400 | 6430 | 6390 | 2797 |
| 564 | 20231109 | 091200 | 152923680 | 6400 | 6400 | 6420 | 6390 | 557 |
| 565 | 20231109 | 091100 | 149353590 | 6400 | 6420 | 6420 | 6390 | 570 |
| 566 | 20231109 | 091000 | 145704990 | 6420 | 6410 | 6420 | 6410 | 314 |
| 567 | 20231109 | 090900 | 143691190 | 6420 | 6400 | 6430 | 6390 | 1996 |
| 568 | 20231109 | 090800 | 130899320 | 6390 | 6420 | 6430 | 6390 | 4132 |
| 569 | 20231109 | 090700 | 104453490 | 6430 | 6400 | 6430 | 6400 | 223 |
| 570 | 20231109 | 090600 | 103024550 | 6440 | 6420 | 6440 | 6420 | 822 |
| 571 | 20231109 | 090500 | 97740030 | 6430 | 6390 | 6430 | 6380 | 2239 |
| 572 | 20231109 | 090400 | 83400810 | 6400 | 6420 | 6460 | 6400 | 981 |
| 573 | 20231109 | 090300 | 77111910 | 6420 | 6460 | 6480 | 6420 | 4869 |
| 574 | 20231109 | 090200 | 45724070 | 6460 | 6500 | 6500 | 6460 | 1287 |
| 575 | 20231109 | 090100 | 37398230 | 6490 | 6470 | 6490 | 6470 | 4428 |
| 576 | 20231109 | 090000 | 8698070 | 6450 | 6460 | 6480 | 6440 | 1327 |