29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 185400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 4336 |
| 3 | 20231113 | 185300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 4 | 20231113 | 185200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 5 | 20231113 | 185100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 6 | 20231113 | 185000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 7 | 20231113 | 184900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 8 | 20231113 | 184800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 9 | 20231113 | 184700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 10 | 20231113 | 184600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 11 | 20231113 | 184500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 12 | 20231113 | 184400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 13 | 20231113 | 184300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 14 | 20231113 | 184200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 15 | 20231113 | 184100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 16 | 20231113 | 184000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 17 | 20231113 | 183900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 18 | 20231113 | 183800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 19 | 20231113 | 183700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 20 | 20231113 | 183600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 21 | 20231113 | 183500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 22 | 20231113 | 183400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 23 | 20231113 | 183300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 24 | 20231113 | 183200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 25 | 20231113 | 183100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 26 | 20231113 | 183000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 27 | 20231113 | 182900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 28 | 20231113 | 182800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 29 | 20231113 | 182700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 30 | 20231113 | 182600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 31 | 20231113 | 182500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 32 | 20231113 | 182400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 4336 |
| 33 | 20231113 | 182300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 34 | 20231113 | 182200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 35 | 20231113 | 182100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 36 | 20231113 | 182000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 37 | 20231113 | 181900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 38 | 20231113 | 181800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 39 | 20231113 | 181700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 40 | 20231113 | 181600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 41 | 20231113 | 181500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 42 | 20231113 | 181400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 43 | 20231113 | 181300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 44 | 20231113 | 181200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 45 | 20231113 | 181100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 46 | 20231113 | 181000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 47 | 20231113 | 180900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 48 | 20231113 | 180800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 49 | 20231113 | 180700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 50 | 20231113 | 180600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 51 | 20231113 | 180500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 52 | 20231113 | 180400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 53 | 20231113 | 180300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 54 | 20231113 | 180200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 55 | 20231113 | 180100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 56 | 20231113 | 180000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 57 | 20231113 | 175900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 58 | 20231113 | 175800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 59 | 20231113 | 175700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 60 | 20231113 | 175600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 61 | 20231113 | 175500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 62 | 20231113 | 175400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 4336 |
| 63 | 20231113 | 175300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 64 | 20231113 | 175200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 65 | 20231113 | 175100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 66 | 20231113 | 175000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 67 | 20231113 | 174900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 68 | 20231113 | 174800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 69 | 20231113 | 174700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 70 | 20231113 | 174600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 71 | 20231113 | 174500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 72 | 20231113 | 174400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 73 | 20231113 | 174300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 74 | 20231113 | 174200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 75 | 20231113 | 174100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 76 | 20231113 | 174000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 77 | 20231113 | 173900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 78 | 20231113 | 173800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 79 | 20231113 | 173700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 80 | 20231113 | 173600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 81 | 20231113 | 173500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 82 | 20231113 | 173400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 83 | 20231113 | 173300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 84 | 20231113 | 173200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 85 | 20231113 | 173100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 86 | 20231113 | 173000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 87 | 20231113 | 172900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 88 | 20231113 | 172800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 89 | 20231113 | 172700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 90 | 20231113 | 172600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 91 | 20231113 | 172500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 92 | 20231113 | 172400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 4336 |
| 93 | 20231113 | 172300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 94 | 20231113 | 172200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 95 | 20231113 | 172100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 96 | 20231113 | 172000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 97 | 20231113 | 171900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 98 | 20231113 | 171800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 99 | 20231113 | 171700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 100 | 20231113 | 171600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 101 | 20231113 | 171500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 102 | 20231113 | 171400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 103 | 20231113 | 171300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 104 | 20231113 | 171200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 105 | 20231113 | 171100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 106 | 20231113 | 171000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 107 | 20231113 | 170900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 108 | 20231113 | 170800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 109 | 20231113 | 170700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 110 | 20231113 | 170600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 111 | 20231113 | 170500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 112 | 20231113 | 170400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 113 | 20231113 | 170300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 114 | 20231113 | 170200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 115 | 20231113 | 170100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 116 | 20231113 | 170000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 117 | 20231113 | 165900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 118 | 20231113 | 165800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 119 | 20231113 | 165700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 120 | 20231113 | 165600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 121 | 20231113 | 165500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 122 | 20231113 | 165400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 4336 |
| 123 | 20231113 | 165300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 124 | 20231113 | 165200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 125 | 20231113 | 165100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 126 | 20231113 | 165000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 127 | 20231113 | 164900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 128 | 20231113 | 164800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 129 | 20231113 | 164700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 130 | 20231113 | 164600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 131 | 20231113 | 164500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 132 | 20231113 | 164400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 133 | 20231113 | 164300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 134 | 20231113 | 164200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 135 | 20231113 | 164100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 136 | 20231113 | 164000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 137 | 20231113 | 163900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 138 | 20231113 | 163800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 139 | 20231113 | 163700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 140 | 20231113 | 163600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 141 | 20231113 | 163500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 142 | 20231113 | 163400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 143 | 20231113 | 163300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 144 | 20231113 | 163200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 145 | 20231113 | 163100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 146 | 20231113 | 163000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 147 | 20231113 | 162900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 148 | 20231113 | 162800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 149 | 20231113 | 162700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 150 | 20231113 | 162600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 151 | 20231113 | 162500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 152 | 20231113 | 162400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 4336 |
| 153 | 20231113 | 162300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 154 | 20231113 | 162200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 155 | 20231113 | 162100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 156 | 20231113 | 162000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 157 | 20231113 | 161900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 158 | 20231113 | 161800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 159 | 20231113 | 161700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 160 | 20231113 | 161600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 161 | 20231113 | 161500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 162 | 20231113 | 161400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 163 | 20231113 | 161300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 164 | 20231113 | 161200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 165 | 20231113 | 161100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 166 | 20231113 | 161000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 167 | 20231113 | 160900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 168 | 20231113 | 160800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 169 | 20231113 | 160700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 170 | 20231113 | 160600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 171 | 20231113 | 160500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 172 | 20231113 | 160400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 173 | 20231113 | 160300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 174 | 20231113 | 160200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 175 | 20231113 | 160100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 176 | 20231113 | 160000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 177 | 20231113 | 155900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 178 | 20231113 | 155800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 179 | 20231113 | 155700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 180 | 20231113 | 155600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 181 | 20231113 | 155500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 182 | 20231113 | 155400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 4336 |
| 183 | 20231113 | 155300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 184 | 20231113 | 155200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 185 | 20231113 | 155100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 186 | 20231113 | 155000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 187 | 20231113 | 154900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 188 | 20231113 | 154800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 189 | 20231113 | 154700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 190 | 20231113 | 154600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 191 | 20231113 | 154500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20231113 | 154400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20231113 | 154300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20231113 | 154200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 195 | 20231113 | 154100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 196 | 20231113 | 154000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 197 | 20231113 | 153900 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20231113 | 153800 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20231113 | 153700 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20231113 | 153600 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20231113 | 153500 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20231113 | 153400 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20231113 | 153300 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20231113 | 153200 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20231113 | 153100 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20231113 | 153000 | 1868749530 | 6470 | 6470 | 6470 | 6470 | 4336 |
| 207 | 20231113 | 152900 | 1840695610 | 6490 | 6490 | 6490 | 6490 | 0 |
| 208 | 20231113 | 152800 | 1840695610 | 6490 | 6490 | 6490 | 6490 | 0 |
| 209 | 20231113 | 152700 | 1840695610 | 6490 | 6490 | 6490 | 6490 | 0 |
| 210 | 20231113 | 152600 | 1840695610 | 6490 | 6490 | 6490 | 6490 | 0 |
| 211 | 20231113 | 152500 | 1840695610 | 6490 | 6490 | 6490 | 6490 | 0 |
| 212 | 20231113 | 152400 | 1840695610 | 6490 | 6490 | 6490 | 6490 | 0 |
| 213 | 20231113 | 152300 | 1840695610 | 6490 | 6490 | 6490 | 6490 | 0 |
| 214 | 20231113 | 152200 | 1840695610 | 6490 | 6490 | 6490 | 6490 | 0 |
| 215 | 20231113 | 152100 | 1840695610 | 6490 | 6490 | 6490 | 6490 | 0 |
| 216 | 20231113 | 152000 | 1840695610 | 6490 | 6490 | 6490 | 6490 | 0 |
| 217 | 20231113 | 151900 | 1840695610 | 6490 | 6490 | 6500 | 6470 | 2909 |
| 218 | 20231113 | 151800 | 1821833740 | 6500 | 6490 | 6510 | 6490 | 889 |
| 219 | 20231113 | 151700 | 1816054990 | 6500 | 6510 | 6510 | 6490 | 31 |
| 220 | 20231113 | 151600 | 1815853390 | 6480 | 6490 | 6500 | 6480 | 3680 |
| 221 | 20231113 | 151500 | 1792005010 | 6490 | 6490 | 6500 | 6490 | 1178 |
| 222 | 20231113 | 151400 | 1784356100 | 6490 | 6500 | 6500 | 6490 | 376 |
| 223 | 20231113 | 151300 | 1781915720 | 6510 | 6500 | 6510 | 6490 | 605 |
| 224 | 20231113 | 151200 | 1777989030 | 6500 | 6500 | 6510 | 6490 | 2550 |
| 225 | 20231113 | 151100 | 1761433930 | 6500 | 6500 | 6500 | 6500 | 1373 |
| 226 | 20231113 | 151000 | 1752509430 | 6500 | 6500 | 6500 | 6500 | 8 |
| 227 | 20231113 | 150900 | 1752457430 | 6500 | 6500 | 6500 | 6500 | 365 |
| 228 | 20231113 | 150800 | 1750084930 | 6490 | 6490 | 6490 | 6490 | 2 |
| 229 | 20231113 | 150700 | 1750071950 | 6490 | 6500 | 6500 | 6490 | 2478 |
| 230 | 20231113 | 150600 | 1733987930 | 6490 | 6490 | 6500 | 6490 | 306 |
| 231 | 20231113 | 150500 | 1732001890 | 6500 | 6500 | 6500 | 6500 | 1216 |
| 232 | 20231113 | 150400 | 1724097890 | 6510 | 6510 | 6510 | 6500 | 38 |
| 233 | 20231113 | 150300 | 1723850630 | 6510 | 6510 | 6510 | 6510 | 6 |
| 234 | 20231113 | 150200 | 1723811570 | 6510 | 6500 | 6510 | 6500 | 300 |
| 235 | 20231113 | 150100 | 1721861370 | 6500 | 6510 | 6510 | 6500 | 1353 |
| 236 | 20231113 | 150000 | 1713064870 | 6510 | 6510 | 6510 | 6510 | 1400 |
| 237 | 20231113 | 145900 | 1703950870 | 6510 | 6510 | 6510 | 6510 | 26 |
| 238 | 20231113 | 145800 | 1703781610 | 6510 | 6510 | 6520 | 6510 | 1804 |
| 239 | 20231113 | 145700 | 1692034160 | 6510 | 6510 | 6510 | 6510 | 20 |
| 240 | 20231113 | 145600 | 1691903960 | 6510 | 6510 | 6510 | 6510 | 100 |
| 241 | 20231113 | 145500 | 1691252960 | 6510 | 6510 | 6510 | 6510 | 250 |
| 242 | 20231113 | 145400 | 1689625460 | 6510 | 6510 | 6510 | 6510 | 439 |
| 243 | 20231113 | 145300 | 1686767570 | 6510 | 6510 | 6510 | 6510 | 0 |
| 244 | 20231113 | 145200 | 1686767570 | 6510 | 6510 | 6510 | 6510 | 1189 |
| 245 | 20231113 | 145100 | 1679027180 | 6520 | 6520 | 6520 | 6520 | 40 |
| 246 | 20231113 | 145000 | 1678766380 | 6520 | 6510 | 6520 | 6510 | 1417 |
| 247 | 20231113 | 144900 | 1669541680 | 6510 | 6520 | 6520 | 6510 | 984 |
| 248 | 20231113 | 144800 | 1663135820 | 6520 | 6520 | 6520 | 6520 | 9 |
| 249 | 20231113 | 144700 | 1663077140 | 6530 | 6520 | 6530 | 6520 | 109 |
| 250 | 20231113 | 144600 | 1662366370 | 6520 | 6520 | 6520 | 6520 | 44 |
| 251 | 20231113 | 144500 | 1662079490 | 6540 | 6540 | 6540 | 6540 | 50 |
| 252 | 20231113 | 144400 | 1661752490 | 6540 | 6540 | 6540 | 6540 | 0 |
| 253 | 20231113 | 144300 | 1661752490 | 6540 | 6540 | 6540 | 6540 | 10 |
| 254 | 20231113 | 144200 | 1661687090 | 6540 | 6540 | 6540 | 6540 | 200 |
| 255 | 20231113 | 144100 | 1660379090 | 6540 | 6520 | 6540 | 6510 | 1389 |
| 256 | 20231113 | 144000 | 1651335520 | 6520 | 6520 | 6520 | 6520 | 81 |
| 257 | 20231113 | 143900 | 1650807400 | 6520 | 6520 | 6520 | 6510 | 1761 |
| 258 | 20231113 | 143800 | 1639333570 | 6550 | 6550 | 6550 | 6550 | 0 |
| 259 | 20231113 | 143700 | 1639333570 | 6550 | 6550 | 6550 | 6550 | 1 |
| 260 | 20231113 | 143600 | 1639327020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 261 | 20231113 | 143500 | 1639327020 | 6550 | 6550 | 6550 | 6550 | 15 |
| 262 | 20231113 | 143400 | 1639228770 | 6550 | 6530 | 6560 | 6520 | 352 |
| 263 | 20231113 | 143300 | 1636929910 | 6560 | 6560 | 6560 | 6560 | 0 |
| 264 | 20231113 | 143200 | 1636929910 | 6560 | 6520 | 6560 | 6520 | 8 |
| 265 | 20231113 | 143100 | 1636877670 | 6520 | 6520 | 6520 | 6520 | 101 |
| 266 | 20231113 | 143000 | 1636219150 | 6560 | 6560 | 6560 | 6560 | 0 |
| 267 | 20231113 | 142900 | 1636219150 | 6560 | 6560 | 6560 | 6560 | 0 |
| 268 | 20231113 | 142800 | 1636219150 | 6560 | 6520 | 6560 | 6520 | 200 |
| 269 | 20231113 | 142700 | 1634912760 | 6520 | 6540 | 6540 | 6520 | 148 |
| 270 | 20231113 | 142600 | 1633947740 | 6530 | 6530 | 6530 | 6530 | 10 |
| 271 | 20231113 | 142500 | 1633882440 | 6530 | 6520 | 6530 | 6520 | 185 |
| 272 | 20231113 | 142400 | 1632675370 | 6530 | 6520 | 6530 | 6520 | 4086 |
| 273 | 20231113 | 142300 | 1606034380 | 6520 | 6520 | 6520 | 6520 | 254 |
| 274 | 20231113 | 142200 | 1604378300 | 6520 | 6520 | 6520 | 6520 | 0 |
| 275 | 20231113 | 142100 | 1604378300 | 6520 | 6520 | 6520 | 6520 | 0 |
| 276 | 20231113 | 142000 | 1604378300 | 6520 | 6510 | 6520 | 6500 | 2738 |
| 277 | 20231113 | 141900 | 1586573310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 278 | 20231113 | 141800 | 1586573310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 279 | 20231113 | 141700 | 1586573310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 280 | 20231113 | 141600 | 1586573310 | 6540 | 6540 | 6540 | 6540 | 10 |
| 281 | 20231113 | 141500 | 1586507910 | 6510 | 6520 | 6520 | 6510 | 190 |
| 282 | 20231113 | 141400 | 1585270870 | 6520 | 6520 | 6520 | 6520 | 157 |
| 283 | 20231113 | 141300 | 1584247230 | 6550 | 6550 | 6550 | 6550 | 0 |
| 284 | 20231113 | 141200 | 1584247230 | 6550 | 6540 | 6550 | 6540 | 200 |
| 285 | 20231113 | 141100 | 1582937660 | 6540 | 6540 | 6540 | 6540 | 0 |
| 286 | 20231113 | 141000 | 1582937660 | 6540 | 6540 | 6540 | 6540 | 153 |
| 287 | 20231113 | 140900 | 1581937040 | 6540 | 6540 | 6540 | 6540 | 403 |
| 288 | 20231113 | 140800 | 1579301420 | 6540 | 6540 | 6540 | 6540 | 0 |
| 289 | 20231113 | 140700 | 1579301420 | 6540 | 6540 | 6540 | 6540 | 0 |
| 290 | 20231113 | 140600 | 1579301420 | 6540 | 6540 | 6540 | 6540 | 0 |
| 291 | 20231113 | 140500 | 1579301420 | 6540 | 6540 | 6540 | 6540 | 4 |
| 292 | 20231113 | 140400 | 1579275260 | 6540 | 6540 | 6540 | 6540 | 141 |
| 293 | 20231113 | 140300 | 1578353120 | 6540 | 6540 | 6540 | 6540 | 255 |
| 294 | 20231113 | 140200 | 1576685420 | 6530 | 6540 | 6540 | 6530 | 20 |
| 295 | 20231113 | 140100 | 1576554800 | 6530 | 6530 | 6530 | 6530 | 67 |
| 296 | 20231113 | 140000 | 1576117290 | 6520 | 6520 | 6520 | 6520 | 0 |
| 297 | 20231113 | 135900 | 1576117290 | 6520 | 6520 | 6520 | 6520 | 0 |
| 298 | 20231113 | 135800 | 1576117290 | 6520 | 6520 | 6520 | 6520 | 0 |
| 299 | 20231113 | 135700 | 1576117290 | 6520 | 6530 | 6530 | 6520 | 24 |
| 300 | 20231113 | 135600 | 1575960790 | 6530 | 6530 | 6530 | 6530 | 196 |
| 301 | 20231113 | 135500 | 1574680910 | 6530 | 6530 | 6530 | 6530 | 0 |
| 302 | 20231113 | 135400 | 1574680910 | 6530 | 6530 | 6530 | 6530 | 2 |
| 303 | 20231113 | 135300 | 1574667850 | 6540 | 6540 | 6540 | 6540 | 150 |
| 304 | 20231113 | 135200 | 1573686850 | 6540 | 6540 | 6540 | 6540 | 0 |
| 305 | 20231113 | 135100 | 1573686850 | 6540 | 6540 | 6540 | 6540 | 0 |
| 306 | 20231113 | 135000 | 1573686850 | 6540 | 6520 | 6540 | 6520 | 5 |
| 307 | 20231113 | 134900 | 1573654230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 308 | 20231113 | 134800 | 1573654230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 309 | 20231113 | 134700 | 1573654230 | 6510 | 6530 | 6530 | 6510 | 1056 |
| 310 | 20231113 | 134600 | 1566774370 | 6530 | 6520 | 6530 | 6510 | 1180 |
| 311 | 20231113 | 134500 | 1559072070 | 6520 | 6520 | 6520 | 6520 | 50 |
| 312 | 20231113 | 134400 | 1558746070 | 6520 | 6520 | 6520 | 6520 | 0 |
| 313 | 20231113 | 134300 | 1558746070 | 6520 | 6520 | 6520 | 6520 | 0 |
| 314 | 20231113 | 134200 | 1558746070 | 6520 | 6510 | 6520 | 6510 | 2296 |
| 315 | 20231113 | 134100 | 1543776160 | 6510 | 6510 | 6510 | 6500 | 164 |
| 316 | 20231113 | 134000 | 1542709200 | 6520 | 6520 | 6520 | 6520 | 0 |
| 317 | 20231113 | 133900 | 1542709200 | 6520 | 6510 | 6520 | 6510 | 87 |
| 318 | 20231113 | 133800 | 1542142820 | 6500 | 6500 | 6500 | 6500 | 110 |
| 319 | 20231113 | 133700 | 1541427820 | 6510 | 6510 | 6510 | 6510 | 124 |
| 320 | 20231113 | 133600 | 1540620580 | 6510 | 6510 | 6510 | 6510 | 0 |
| 321 | 20231113 | 133500 | 1540620580 | 6510 | 6510 | 6510 | 6510 | 50 |
| 322 | 20231113 | 133400 | 1540295080 | 6510 | 6510 | 6510 | 6510 | 0 |
| 323 | 20231113 | 133300 | 1540295080 | 6510 | 6510 | 6510 | 6510 | 2 |
| 324 | 20231113 | 133200 | 1540282060 | 6500 | 6500 | 6500 | 6500 | 0 |
| 325 | 20231113 | 133100 | 1540282060 | 6500 | 6490 | 6500 | 6490 | 155 |
| 326 | 20231113 | 133000 | 1539275260 | 6500 | 6500 | 6510 | 6500 | 1216 |
| 327 | 20231113 | 132900 | 1531371110 | 6500 | 6520 | 6520 | 6500 | 3900 |
| 328 | 20231113 | 132800 | 1506015380 | 6520 | 6520 | 6520 | 6520 | 5 |
| 329 | 20231113 | 132700 | 1505982780 | 6510 | 6520 | 6520 | 6510 | 770 |
| 330 | 20231113 | 132600 | 1500962390 | 6520 | 6520 | 6520 | 6520 | 0 |
| 331 | 20231113 | 132500 | 1500962390 | 6520 | 6520 | 6520 | 6520 | 0 |
| 332 | 20231113 | 132400 | 1500962390 | 6520 | 6520 | 6520 | 6520 | 200 |
| 333 | 20231113 | 132300 | 1499658390 | 6500 | 6500 | 6500 | 6500 | 0 |
| 334 | 20231113 | 132200 | 1499658390 | 6500 | 6500 | 6500 | 6500 | 0 |
| 335 | 20231113 | 132100 | 1499658390 | 6500 | 6510 | 6510 | 6500 | 29 |
| 336 | 20231113 | 132000 | 1499469840 | 6500 | 6500 | 6500 | 6500 | 0 |
| 337 | 20231113 | 131900 | 1499469840 | 6500 | 6510 | 6510 | 6500 | 73 |
| 338 | 20231113 | 131800 | 1498994940 | 6520 | 6510 | 6520 | 6510 | 126 |
| 339 | 20231113 | 131700 | 1498174670 | 6510 | 6510 | 6510 | 6510 | 1497 |
| 340 | 20231113 | 131600 | 1488429200 | 6510 | 6510 | 6510 | 6510 | 0 |
| 341 | 20231113 | 131500 | 1488429200 | 6510 | 6510 | 6510 | 6510 | 379 |
| 342 | 20231113 | 131400 | 1485961910 | 6510 | 6520 | 6520 | 6510 | 373 |
| 343 | 20231113 | 131300 | 1483531680 | 6530 | 6530 | 6530 | 6530 | 0 |
| 344 | 20231113 | 131200 | 1483531680 | 6530 | 6530 | 6530 | 6530 | 0 |
| 345 | 20231113 | 131100 | 1483531680 | 6530 | 6510 | 6530 | 6500 | 4134 |
| 346 | 20231113 | 131000 | 1456641270 | 6520 | 6520 | 6520 | 6520 | 40 |
| 347 | 20231113 | 130900 | 1456380470 | 6520 | 6520 | 6520 | 6510 | 501 |
| 348 | 20231113 | 130800 | 1453118570 | 6520 | 6520 | 6520 | 6520 | 1 |
| 349 | 20231113 | 130700 | 1453112050 | 6520 | 6520 | 6520 | 6520 | 0 |
| 350 | 20231113 | 130600 | 1453112050 | 6520 | 6510 | 6520 | 6510 | 425 |
| 351 | 20231113 | 130500 | 1450345180 | 6510 | 6510 | 6510 | 6510 | 633 |
| 352 | 20231113 | 130400 | 1446224350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 353 | 20231113 | 130300 | 1446224350 | 6520 | 6520 | 6530 | 6520 | 203 |
| 354 | 20231113 | 130200 | 1444900770 | 6520 | 6520 | 6520 | 6520 | 200 |
| 355 | 20231113 | 130100 | 1443596770 | 6530 | 6510 | 6530 | 6510 | 1403 |
| 356 | 20231113 | 130000 | 1434463180 | 6520 | 6520 | 6520 | 6520 | 0 |
| 357 | 20231113 | 125900 | 1434463180 | 6520 | 6520 | 6520 | 6520 | 1 |
| 358 | 20231113 | 125800 | 1434456660 | 6530 | 6530 | 6530 | 6530 | 119 |
| 359 | 20231113 | 125700 | 1433679590 | 6520 | 6520 | 6520 | 6520 | 19 |
| 360 | 20231113 | 125600 | 1433555710 | 6530 | 6530 | 6530 | 6530 | 0 |
| 361 | 20231113 | 125500 | 1433555710 | 6530 | 6530 | 6530 | 6530 | 87 |
| 362 | 20231113 | 125400 | 1432987600 | 6530 | 6530 | 6530 | 6530 | 5 |
| 363 | 20231113 | 125300 | 1432954950 | 6530 | 6520 | 6530 | 6520 | 13 |
| 364 | 20231113 | 125200 | 1432870180 | 6520 | 6520 | 6520 | 6520 | 292 |
| 365 | 20231113 | 125100 | 1430966340 | 6520 | 6520 | 6520 | 6520 | 120 |
| 366 | 20231113 | 125000 | 1430183940 | 6530 | 6530 | 6530 | 6530 | 0 |
| 367 | 20231113 | 124900 | 1430183940 | 6530 | 6530 | 6530 | 6530 | 5 |
| 368 | 20231113 | 124800 | 1430151290 | 6530 | 6520 | 6530 | 6520 | 23 |
| 369 | 20231113 | 124700 | 1430001290 | 6520 | 6530 | 6530 | 6520 | 600 |
| 370 | 20231113 | 124600 | 1426089220 | 6530 | 6530 | 6530 | 6530 | 586 |
| 371 | 20231113 | 124500 | 1422262640 | 6520 | 6500 | 6520 | 6500 | 280 |
| 372 | 20231113 | 124400 | 1420438780 | 6500 | 6520 | 6520 | 6500 | 8577 |
| 373 | 20231113 | 124300 | 1364645380 | 6520 | 6530 | 6530 | 6520 | 119 |
| 374 | 20231113 | 124200 | 1363868430 | 6520 | 6540 | 6540 | 6520 | 13 |
| 375 | 20231113 | 124100 | 1363783450 | 6540 | 6530 | 6540 | 6520 | 1010 |
| 376 | 20231113 | 124000 | 1357196100 | 6530 | 6530 | 6530 | 6530 | 12 |
| 377 | 20231113 | 123900 | 1357117740 | 6530 | 6530 | 6530 | 6530 | 870 |
| 378 | 20231113 | 123800 | 1351436640 | 6540 | 6540 | 6540 | 6530 | 133 |
| 379 | 20231113 | 123700 | 1350566940 | 6540 | 6540 | 6540 | 6540 | 250 |
| 380 | 20231113 | 123600 | 1348931940 | 6530 | 6530 | 6530 | 6530 | 217 |
| 381 | 20231113 | 123500 | 1347514930 | 6520 | 6520 | 6520 | 6520 | 264 |
| 382 | 20231113 | 123400 | 1345793650 | 6500 | 6500 | 6500 | 6500 | 0 |
| 383 | 20231113 | 123300 | 1345793650 | 6500 | 6510 | 6510 | 6500 | 3793 |
| 384 | 20231113 | 123200 | 1321128080 | 6510 | 6520 | 6520 | 6500 | 3096 |
| 385 | 20231113 | 123100 | 1300986230 | 6520 | 6530 | 6530 | 6520 | 2 |
| 386 | 20231113 | 123000 | 1300973180 | 6510 | 6510 | 6530 | 6510 | 1275 |
| 387 | 20231113 | 122900 | 1292672910 | 6510 | 6510 | 6510 | 6510 | 0 |
| 388 | 20231113 | 122800 | 1292672910 | 6510 | 6520 | 6520 | 6510 | 49 |
| 389 | 20231113 | 122700 | 1292353470 | 6530 | 6520 | 6530 | 6520 | 46 |
| 390 | 20231113 | 122600 | 1292053540 | 6520 | 6520 | 6520 | 6520 | 3 |
| 391 | 20231113 | 122500 | 1292033980 | 6530 | 6530 | 6530 | 6530 | 300 |
| 392 | 20231113 | 122400 | 1290074980 | 6530 | 6530 | 6530 | 6530 | 5 |
| 393 | 20231113 | 122300 | 1290042330 | 6530 | 6530 | 6530 | 6530 | 0 |
| 394 | 20231113 | 122200 | 1290042330 | 6530 | 6530 | 6530 | 6530 | 6 |
| 395 | 20231113 | 122100 | 1290003150 | 6540 | 6540 | 6540 | 6540 | 0 |
| 396 | 20231113 | 122000 | 1290003150 | 6540 | 6520 | 6540 | 6500 | 5014 |
| 397 | 20231113 | 121900 | 1257359930 | 6520 | 6520 | 6520 | 6520 | 50 |
| 398 | 20231113 | 121800 | 1257033930 | 6540 | 6540 | 6540 | 6540 | 0 |
| 399 | 20231113 | 121700 | 1257033930 | 6540 | 6530 | 6540 | 6530 | 407 |
| 400 | 20231113 | 121600 | 1254373200 | 6540 | 6540 | 6540 | 6530 | 261 |
| 401 | 20231113 | 121500 | 1252668470 | 6520 | 6520 | 6520 | 6520 | 0 |
| 402 | 20231113 | 121400 | 1252668470 | 6520 | 6520 | 6520 | 6520 | 1 |
| 403 | 20231113 | 121300 | 1252661950 | 6540 | 6540 | 6540 | 6540 | 0 |
| 404 | 20231113 | 121200 | 1252661950 | 6540 | 6540 | 6540 | 6540 | 16 |
| 405 | 20231113 | 121100 | 1252557310 | 6540 | 6510 | 6540 | 6510 | 150 |
| 406 | 20231113 | 121000 | 1251579310 | 6520 | 6540 | 6540 | 6510 | 829 |
| 407 | 20231113 | 120900 | 1246173780 | 6540 | 6530 | 6540 | 6510 | 7215 |
| 408 | 20231113 | 120800 | 1199111200 | 6540 | 6540 | 6540 | 6540 | 1120 |
| 409 | 20231113 | 120700 | 1191786400 | 6540 | 6540 | 6540 | 6540 | 0 |
| 410 | 20231113 | 120600 | 1191786400 | 6540 | 6540 | 6540 | 6540 | 823 |
| 411 | 20231113 | 120500 | 1186403980 | 6540 | 6550 | 6550 | 6540 | 267 |
| 412 | 20231113 | 120400 | 1184657790 | 6540 | 6550 | 6550 | 6540 | 624 |
| 413 | 20231113 | 120300 | 1180576790 | 6540 | 6540 | 6540 | 6540 | 118 |
| 414 | 20231113 | 120200 | 1179805070 | 6540 | 6540 | 6540 | 6530 | 1197 |
| 415 | 20231113 | 120100 | 1171977430 | 6540 | 6530 | 6540 | 6530 | 104 |
| 416 | 20231113 | 120000 | 1171297490 | 6530 | 6540 | 6540 | 6530 | 291 |
| 417 | 20231113 | 115900 | 1169395410 | 6550 | 6540 | 6550 | 6540 | 3560 |
| 418 | 20231113 | 115800 | 1146112560 | 6540 | 6560 | 6560 | 6540 | 2818 |
| 419 | 20231113 | 115700 | 1127681410 | 6570 | 6540 | 6570 | 6540 | 178 |
| 420 | 20231113 | 115600 | 1126516450 | 6540 | 6540 | 6540 | 6540 | 1473 |
| 421 | 20231113 | 115500 | 1116883030 | 6550 | 6570 | 6570 | 6550 | 861 |
| 422 | 20231113 | 115400 | 1111239480 | 6580 | 6570 | 6580 | 6550 | 97 |
| 423 | 20231113 | 115300 | 1110602930 | 6560 | 6560 | 6560 | 6560 | 206 |
| 424 | 20231113 | 115200 | 1109251570 | 6580 | 6580 | 6580 | 6580 | 1 |
| 425 | 20231113 | 115100 | 1109244990 | 6580 | 6580 | 6580 | 6540 | 7638 |
| 426 | 20231113 | 115000 | 1059125170 | 6580 | 6580 | 6580 | 6580 | 1020 |
| 427 | 20231113 | 114900 | 1052413570 | 6580 | 6600 | 6600 | 6580 | 2593 |
| 428 | 20231113 | 114800 | 1035351230 | 6600 | 6580 | 6600 | 6580 | 14 |
| 429 | 20231113 | 114700 | 1035259040 | 6600 | 6580 | 6600 | 6580 | 200 |
| 430 | 20231113 | 114600 | 1033942510 | 6580 | 6580 | 6580 | 6580 | 200 |
| 431 | 20231113 | 114500 | 1032626510 | 6610 | 6590 | 6610 | 6580 | 977 |
| 432 | 20231113 | 114400 | 1026197730 | 6610 | 6610 | 6610 | 6610 | 10 |
| 433 | 20231113 | 114300 | 1026131630 | 6610 | 6610 | 6610 | 6600 | 37 |
| 434 | 20231113 | 114200 | 1025887070 | 6610 | 6610 | 6610 | 6610 | 2 |
| 435 | 20231113 | 114100 | 1025873850 | 6610 | 6610 | 6610 | 6610 | 10 |
| 436 | 20231113 | 114000 | 1025807750 | 6610 | 6610 | 6610 | 6580 | 13 |
| 437 | 20231113 | 113900 | 1025721900 | 6610 | 6610 | 6610 | 6590 | 980 |
| 438 | 20231113 | 113800 | 1019263540 | 6590 | 6600 | 6600 | 6590 | 150 |
| 439 | 20231113 | 113700 | 1018274690 | 6610 | 6610 | 6610 | 6600 | 32 |
| 440 | 20231113 | 113600 | 1018063320 | 6610 | 6610 | 6610 | 6610 | 50 |
| 441 | 20231113 | 113500 | 1017732820 | 6610 | 6600 | 6610 | 6590 | 7 |
| 442 | 20231113 | 113400 | 1017686600 | 6610 | 6600 | 6610 | 6600 | 34 |
| 443 | 20231113 | 113300 | 1017462190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 444 | 20231113 | 113200 | 1017462190 | 6610 | 6600 | 6610 | 6590 | 5 |
| 445 | 20231113 | 113100 | 1017429200 | 6610 | 6610 | 6610 | 6610 | 6 |
| 446 | 20231113 | 113000 | 1017389540 | 6610 | 6610 | 6610 | 6600 | 4 |
| 447 | 20231113 | 112900 | 1017363120 | 6610 | 6580 | 6610 | 6580 | 231 |
| 448 | 20231113 | 112800 | 1015840080 | 6590 | 6590 | 6590 | 6580 | 253 |
| 449 | 20231113 | 112700 | 1014174110 | 6590 | 6590 | 6590 | 6580 | 587 |
| 450 | 20231113 | 112600 | 1010306280 | 6600 | 6600 | 6600 | 6590 | 105 |
| 451 | 20231113 | 112500 | 1009614300 | 6590 | 6590 | 6590 | 6590 | 168 |
| 452 | 20231113 | 112400 | 1008507180 | 6600 | 6590 | 6600 | 6590 | 34 |
| 453 | 20231113 | 112300 | 1008282910 | 6600 | 6590 | 6600 | 6590 | 608 |
| 454 | 20231113 | 112200 | 1004276170 | 6600 | 6600 | 6600 | 6590 | 502 |
| 455 | 20231113 | 112100 | 1000967970 | 6600 | 6600 | 6600 | 6600 | 1776 |
| 456 | 20231113 | 112000 | 989246370 | 6600 | 6610 | 6610 | 6600 | 123 |
| 457 | 20231113 | 111900 | 988434560 | 6610 | 6600 | 6610 | 6600 | 199 |
| 458 | 20231113 | 111800 | 987120940 | 6610 | 6610 | 6610 | 6610 | 20 |
| 459 | 20231113 | 111700 | 986988740 | 6610 | 6620 | 6620 | 6610 | 1016 |
| 460 | 20231113 | 111600 | 980272830 | 6620 | 6620 | 6620 | 6620 | 1 |
| 461 | 20231113 | 111500 | 980266210 | 6620 | 6620 | 6620 | 6620 | 21 |
| 462 | 20231113 | 111400 | 980127190 | 6620 | 6600 | 6620 | 6600 | 78 |
| 463 | 20231113 | 111300 | 979611350 | 6620 | 6620 | 6620 | 6620 | 20 |
| 464 | 20231113 | 111200 | 979478950 | 6620 | 6620 | 6620 | 6620 | 1 |
| 465 | 20231113 | 111100 | 979472330 | 6600 | 6600 | 6600 | 6600 | 100 |
| 466 | 20231113 | 111000 | 978812330 | 6600 | 6600 | 6600 | 6600 | 12 |
| 467 | 20231113 | 110900 | 978733130 | 6600 | 6600 | 6600 | 6600 | 2 |
| 468 | 20231113 | 110800 | 978719930 | 6600 | 6600 | 6600 | 6600 | 14 |
| 469 | 20231113 | 110700 | 978627530 | 6620 | 6610 | 6620 | 6590 | 2317 |
| 470 | 20231113 | 110600 | 963338730 | 6610 | 6610 | 6610 | 6610 | 0 |
| 471 | 20231113 | 110500 | 963338730 | 6610 | 6620 | 6620 | 6610 | 234 |
| 472 | 20231113 | 110400 | 961791770 | 6620 | 6620 | 6620 | 6620 | 0 |
| 473 | 20231113 | 110300 | 961791770 | 6620 | 6610 | 6620 | 6610 | 630 |
| 474 | 20231113 | 110200 | 957627420 | 6630 | 6620 | 6630 | 6620 | 24 |
| 475 | 20231113 | 110100 | 957468430 | 6610 | 6600 | 6610 | 6600 | 337 |
| 476 | 20231113 | 110000 | 955243410 | 6620 | 6610 | 6620 | 6600 | 133 |
| 477 | 20231113 | 105900 | 954364290 | 6610 | 6600 | 6630 | 6600 | 76 |
| 478 | 20231113 | 105800 | 953862350 | 6600 | 6610 | 6620 | 6600 | 460 |
| 479 | 20231113 | 105700 | 950825850 | 6620 | 6620 | 6620 | 6600 | 256 |
| 480 | 20231113 | 105600 | 949136040 | 6610 | 6620 | 6620 | 6610 | 123 |
| 481 | 20231113 | 105500 | 948322310 | 6620 | 6620 | 6620 | 6620 | 3 |
| 482 | 20231113 | 105400 | 948302450 | 6600 | 6610 | 6610 | 6600 | 200 |
| 483 | 20231113 | 105300 | 946982440 | 6600 | 6600 | 6600 | 6600 | 56 |
| 484 | 20231113 | 105200 | 946612840 | 6600 | 6610 | 6610 | 6600 | 3900 |
| 485 | 20231113 | 105100 | 920872770 | 6620 | 6600 | 6620 | 6600 | 1501 |
| 486 | 20231113 | 105000 | 910966150 | 6600 | 6630 | 6630 | 6600 | 1100 |
| 487 | 20231113 | 104900 | 903694300 | 6630 | 6620 | 6630 | 6610 | 2226 |
| 488 | 20231113 | 104800 | 888974350 | 6630 | 6630 | 6630 | 6630 | 50 |
| 489 | 20231113 | 104700 | 888642850 | 6630 | 6630 | 6630 | 6630 | 496 |
| 490 | 20231113 | 104600 | 885354370 | 6630 | 6620 | 6630 | 6620 | 21 |
| 491 | 20231113 | 104500 | 885215340 | 6620 | 6620 | 6620 | 6620 | 40 |
| 492 | 20231113 | 104400 | 884950540 | 6620 | 6620 | 6620 | 6620 | 0 |
| 493 | 20231113 | 104300 | 884950540 | 6620 | 6620 | 6620 | 6620 | 0 |
| 494 | 20231113 | 104200 | 884950540 | 6620 | 6610 | 6620 | 6610 | 332 |
| 495 | 20231113 | 104100 | 882755990 | 6610 | 6620 | 6620 | 6610 | 137 |
| 496 | 20231113 | 104000 | 881849850 | 6620 | 6630 | 6630 | 6620 | 110 |
| 497 | 20231113 | 103900 | 881121550 | 6630 | 6620 | 6630 | 6620 | 346 |
| 498 | 20231113 | 103800 | 878831020 | 6610 | 6610 | 6610 | 6610 | 485 |
| 499 | 20231113 | 103700 | 875625170 | 6590 | 6600 | 6600 | 6590 | 1659 |
| 500 | 20231113 | 103600 | 864688200 | 6600 | 6610 | 6610 | 6600 | 35 |
| 501 | 20231113 | 103500 | 864457000 | 6620 | 6610 | 6620 | 6610 | 1099 |
| 502 | 20231113 | 103400 | 857190480 | 6600 | 6600 | 6600 | 6600 | 1100 |
| 503 | 20231113 | 103300 | 849930480 | 6600 | 6600 | 6600 | 6590 | 3249 |
| 504 | 20231113 | 103200 | 828487540 | 6610 | 6610 | 6610 | 6600 | 426 |
| 505 | 20231113 | 103100 | 825672680 | 6600 | 6610 | 6610 | 6600 | 239 |
| 506 | 20231113 | 103000 | 824095240 | 6610 | 6600 | 6620 | 6600 | 163 |
| 507 | 20231113 | 102900 | 823017730 | 6620 | 6600 | 6620 | 6600 | 11 |
| 508 | 20231113 | 102800 | 822945110 | 6620 | 6610 | 6620 | 6600 | 638 |
| 509 | 20231113 | 102700 | 818733130 | 6620 | 6620 | 6620 | 6620 | 0 |
| 510 | 20231113 | 102600 | 818733130 | 6620 | 6620 | 6620 | 6620 | 100 |
| 511 | 20231113 | 102500 | 818071130 | 6620 | 6600 | 6620 | 6600 | 2 |
| 512 | 20231113 | 102400 | 818057910 | 6610 | 6610 | 6610 | 6610 | 45 |
| 513 | 20231113 | 102300 | 817760460 | 6610 | 6620 | 6620 | 6610 | 16 |
| 514 | 20231113 | 102200 | 817654650 | 6630 | 6630 | 6630 | 6630 | 0 |
| 515 | 20231113 | 102100 | 817654650 | 6630 | 6620 | 6630 | 6600 | 5482 |
| 516 | 20231113 | 102000 | 781468740 | 6630 | 6620 | 6630 | 6620 | 12 |
| 517 | 20231113 | 101900 | 781389290 | 6630 | 6630 | 6630 | 6630 | 0 |
| 518 | 20231113 | 101800 | 781389290 | 6630 | 6630 | 6630 | 6630 | 4 |
| 519 | 20231113 | 101700 | 781362770 | 6630 | 6630 | 6630 | 6630 | 2 |
| 520 | 20231113 | 101600 | 781349510 | 6630 | 6620 | 6630 | 6610 | 3875 |
| 521 | 20231113 | 101500 | 755734200 | 6630 | 6620 | 6630 | 6610 | 174 |
| 522 | 20231113 | 101400 | 754582360 | 6630 | 6620 | 6630 | 6610 | 1241 |
| 523 | 20231113 | 101300 | 746375040 | 6620 | 6620 | 6620 | 6620 | 0 |
| 524 | 20231113 | 101200 | 746375040 | 6620 | 6620 | 6620 | 6620 | 0 |
| 525 | 20231113 | 101100 | 746375040 | 6620 | 6620 | 6640 | 6620 | 104 |
| 526 | 20231113 | 101000 | 745686520 | 6620 | 6610 | 6620 | 6610 | 70 |
| 527 | 20231113 | 100900 | 745223130 | 6610 | 6630 | 6640 | 6610 | 2780 |
| 528 | 20231113 | 100800 | 726815410 | 6630 | 6630 | 6630 | 6630 | 164 |
| 529 | 20231113 | 100700 | 725728090 | 6630 | 6650 | 6650 | 6630 | 150 |
| 530 | 20231113 | 100600 | 724731490 | 6650 | 6630 | 6650 | 6630 | 296 |
| 531 | 20231113 | 100500 | 722768200 | 6630 | 6640 | 6640 | 6630 | 50 |
| 532 | 20231113 | 100400 | 722436620 | 6640 | 6640 | 6640 | 6640 | 21 |
| 533 | 20231113 | 100300 | 722297180 | 6640 | 6650 | 6650 | 6640 | 410 |
| 534 | 20231113 | 100200 | 719574760 | 6660 | 6660 | 6660 | 6660 | 3 |
| 535 | 20231113 | 100100 | 719554780 | 6660 | 6650 | 6660 | 6640 | 10 |
| 536 | 20231113 | 100000 | 719488240 | 6630 | 6640 | 6640 | 6630 | 205 |
| 537 | 20231113 | 095900 | 718128990 | 6640 | 6650 | 6650 | 6640 | 69 |
| 538 | 20231113 | 095800 | 717670150 | 6650 | 6630 | 6650 | 6630 | 21 |
| 539 | 20231113 | 095700 | 717530900 | 6630 | 6630 | 6630 | 6630 | 1 |
| 540 | 20231113 | 095600 | 717524270 | 6650 | 6640 | 6650 | 6630 | 1202 |
| 541 | 20231113 | 095500 | 709551560 | 6640 | 6640 | 6640 | 6640 | 85 |
| 542 | 20231113 | 095400 | 708987160 | 6650 | 6650 | 6650 | 6650 | 27 |
| 543 | 20231113 | 095300 | 708807610 | 6640 | 6640 | 6640 | 6640 | 375 |
| 544 | 20231113 | 095200 | 706317610 | 6640 | 6660 | 6660 | 6640 | 1123 |
| 545 | 20231113 | 095100 | 698860110 | 6660 | 6660 | 6660 | 6660 | 101 |
| 546 | 20231113 | 095000 | 698187450 | 6670 | 6650 | 6670 | 6650 | 120 |
| 547 | 20231113 | 094900 | 697389250 | 6650 | 6650 | 6650 | 6640 | 338 |
| 548 | 20231113 | 094800 | 695142460 | 6650 | 6650 | 6650 | 6650 | 600 |
| 549 | 20231113 | 094700 | 691152460 | 6630 | 6630 | 6630 | 6630 | 0 |
| 550 | 20231113 | 094600 | 691152460 | 6630 | 6640 | 6650 | 6630 | 563 |
| 551 | 20231113 | 094500 | 687416220 | 6650 | 6650 | 6680 | 6650 | 201 |
| 552 | 20231113 | 094400 | 686078350 | 6680 | 6650 | 6680 | 6650 | 102 |
| 553 | 20231113 | 094300 | 685400000 | 6650 | 6650 | 6650 | 6650 | 296 |
| 554 | 20231113 | 094200 | 683431600 | 6680 | 6660 | 6680 | 6660 | 34 |
| 555 | 20231113 | 094100 | 683205140 | 6660 | 6670 | 6670 | 6640 | 2225 |
| 556 | 20231113 | 094000 | 668400620 | 6670 | 6680 | 6690 | 6670 | 1700 |
| 557 | 20231113 | 093900 | 657040050 | 6680 | 6680 | 6680 | 6680 | 190 |
| 558 | 20231113 | 093800 | 655770850 | 6680 | 6690 | 6690 | 6680 | 49 |
| 559 | 20231113 | 093700 | 655443390 | 6670 | 6690 | 6690 | 6670 | 572 |
| 560 | 20231113 | 093600 | 651623130 | 6690 | 6690 | 6690 | 6690 | 104 |
| 561 | 20231113 | 093500 | 650927370 | 6690 | 6690 | 6690 | 6680 | 1192 |
| 562 | 20231113 | 093400 | 642960070 | 6690 | 6690 | 6690 | 6690 | 200 |
| 563 | 20231113 | 093300 | 641622070 | 6690 | 6690 | 6690 | 6680 | 864 |
| 564 | 20231113 | 093200 | 635842540 | 6690 | 6700 | 6700 | 6690 | 1323 |
| 565 | 20231113 | 093100 | 626981190 | 6720 | 6730 | 6730 | 6700 | 4109 |
| 566 | 20231113 | 093000 | 599364710 | 6720 | 6700 | 6730 | 6700 | 2566 |
| 567 | 20231113 | 092900 | 582113930 | 6700 | 6710 | 6720 | 6700 | 631 |
| 568 | 20231113 | 092800 | 577885090 | 6720 | 6700 | 6720 | 6700 | 299 |
| 569 | 20231113 | 092700 | 575880390 | 6720 | 6700 | 6720 | 6700 | 1585 |
| 570 | 20231113 | 092600 | 565252670 | 6700 | 6680 | 6720 | 6680 | 769 |
| 571 | 20231113 | 092500 | 560099650 | 6690 | 6670 | 6690 | 6670 | 767 |
| 572 | 20231113 | 092400 | 554978880 | 6660 | 6660 | 6660 | 6660 | 10 |
| 573 | 20231113 | 092300 | 554912280 | 6660 | 6660 | 6660 | 6660 | 11 |
| 574 | 20231113 | 092200 | 554839020 | 6690 | 6690 | 6690 | 6690 | 50 |
| 575 | 20231113 | 092100 | 554504520 | 6700 | 6690 | 6700 | 6690 | 967 |
| 576 | 20231113 | 092000 | 548028240 | 6690 | 6680 | 6690 | 6640 | 1227 |
| 577 | 20231113 | 091900 | 539844260 | 6680 | 6660 | 6690 | 6640 | 805 |
| 578 | 20231113 | 091800 | 534471930 | 6660 | 6700 | 6700 | 6660 | 144 |
| 579 | 20231113 | 091700 | 533510880 | 6700 | 6700 | 6700 | 6650 | 294 |
| 580 | 20231113 | 091600 | 531542520 | 6670 | 6710 | 6720 | 6670 | 3308 |
| 581 | 20231113 | 091500 | 509374010 | 6700 | 6690 | 6720 | 6680 | 3529 |
| 582 | 20231113 | 091400 | 485717060 | 6680 | 6660 | 6700 | 6660 | 808 |
| 583 | 20231113 | 091300 | 480316560 | 6700 | 6650 | 6700 | 6640 | 3454 |
| 584 | 20231113 | 091200 | 457258130 | 6640 | 6640 | 6640 | 6600 | 716 |
| 585 | 20231113 | 091100 | 452508250 | 6640 | 6600 | 6640 | 6600 | 9925 |
| 586 | 20231113 | 091000 | 386979340 | 6600 | 6610 | 6620 | 6590 | 589 |
| 587 | 20231113 | 090900 | 383093000 | 6630 | 6600 | 6630 | 6570 | 1512 |
| 588 | 20231113 | 090800 | 373141950 | 6630 | 6640 | 6640 | 6580 | 8762 |
| 589 | 20231113 | 090700 | 315427440 | 6600 | 6600 | 6630 | 6590 | 5747 |
| 590 | 20231113 | 090600 | 277484260 | 6600 | 6610 | 6640 | 6580 | 7685 |
| 591 | 20231113 | 090500 | 226774210 | 6610 | 6640 | 6660 | 6610 | 8156 |
| 592 | 20231113 | 090400 | 172835040 | 6620 | 6630 | 6660 | 6620 | 3317 |
| 593 | 20231113 | 090300 | 150849770 | 6670 | 6660 | 6670 | 6620 | 509 |
| 594 | 20231113 | 090200 | 147470990 | 6640 | 6650 | 6650 | 6610 | 8279 |
| 595 | 20231113 | 090100 | 92657960 | 6630 | 6680 | 6680 | 6630 | 3864 |
| 596 | 20231113 | 090000 | 66961980 | 6680 | 6680 | 6700 | 6680 | 9323 |