31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 193600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 4886 |
| 3 | 20231113 | 193500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 4 | 20231113 | 193400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 5 | 20231113 | 193300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 6 | 20231113 | 193200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 7 | 20231113 | 193100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 8 | 20231113 | 193000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 9 | 20231113 | 192900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 10 | 20231113 | 192800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 11 | 20231113 | 192700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 12 | 20231113 | 192600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 13 | 20231113 | 192500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 14 | 20231113 | 192400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 15 | 20231113 | 192300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 16 | 20231113 | 192200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 17 | 20231113 | 192100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 18 | 20231113 | 192000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 19 | 20231113 | 191900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 20 | 20231113 | 191800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 21 | 20231113 | 191700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 22 | 20231113 | 191600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 23 | 20231113 | 191500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 24 | 20231113 | 191400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 25 | 20231113 | 191300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 26 | 20231113 | 191200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 27 | 20231113 | 191100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 28 | 20231113 | 191000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 29 | 20231113 | 190900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 30 | 20231113 | 190800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 31 | 20231113 | 190700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 32 | 20231113 | 190600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 4886 |
| 33 | 20231113 | 190500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 34 | 20231113 | 190400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 35 | 20231113 | 190300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 36 | 20231113 | 190200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 37 | 20231113 | 190100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 38 | 20231113 | 190000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 39 | 20231113 | 185900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 40 | 20231113 | 185800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 41 | 20231113 | 185700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 42 | 20231113 | 185600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 43 | 20231113 | 185500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 44 | 20231113 | 185400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 45 | 20231113 | 185300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 46 | 20231113 | 185200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 47 | 20231113 | 185100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 48 | 20231113 | 185000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 49 | 20231113 | 184900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 50 | 20231113 | 184800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 51 | 20231113 | 184700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 52 | 20231113 | 184600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 53 | 20231113 | 184500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 54 | 20231113 | 184400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 55 | 20231113 | 184300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 56 | 20231113 | 184200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 57 | 20231113 | 184100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 58 | 20231113 | 184000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 59 | 20231113 | 183900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 60 | 20231113 | 183800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 61 | 20231113 | 183700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 62 | 20231113 | 183600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 4886 |
| 63 | 20231113 | 183500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 64 | 20231113 | 183400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 65 | 20231113 | 183300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 66 | 20231113 | 183200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 67 | 20231113 | 183100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 68 | 20231113 | 183000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 69 | 20231113 | 182900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 70 | 20231113 | 182800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 71 | 20231113 | 182700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 72 | 20231113 | 182600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 73 | 20231113 | 182500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 74 | 20231113 | 182400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 75 | 20231113 | 182300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 76 | 20231113 | 182200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 77 | 20231113 | 182100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 78 | 20231113 | 182000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 79 | 20231113 | 181900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 80 | 20231113 | 181800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 81 | 20231113 | 181700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 82 | 20231113 | 181600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 83 | 20231113 | 181500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 84 | 20231113 | 181400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 85 | 20231113 | 181300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 86 | 20231113 | 181200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 87 | 20231113 | 181100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 88 | 20231113 | 181000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 89 | 20231113 | 180900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 90 | 20231113 | 180800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 91 | 20231113 | 180700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 92 | 20231113 | 180600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 4886 |
| 93 | 20231113 | 180500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 94 | 20231113 | 180400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 95 | 20231113 | 180300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 96 | 20231113 | 180200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 97 | 20231113 | 180100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 98 | 20231113 | 180000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 99 | 20231113 | 175900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 100 | 20231113 | 175800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 101 | 20231113 | 175700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 102 | 20231113 | 175600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 103 | 20231113 | 175500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 104 | 20231113 | 175400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 105 | 20231113 | 175300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 106 | 20231113 | 175200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 107 | 20231113 | 175100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 108 | 20231113 | 175000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 109 | 20231113 | 174900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 110 | 20231113 | 174800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 111 | 20231113 | 174700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 112 | 20231113 | 174600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 113 | 20231113 | 174500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 114 | 20231113 | 174400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 115 | 20231113 | 174300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 116 | 20231113 | 174200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 117 | 20231113 | 174100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 118 | 20231113 | 174000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 119 | 20231113 | 173900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 120 | 20231113 | 173800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 121 | 20231113 | 173700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 122 | 20231113 | 173600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 4886 |
| 123 | 20231113 | 173500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 124 | 20231113 | 173400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 125 | 20231113 | 173300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 126 | 20231113 | 173200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 127 | 20231113 | 173100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 128 | 20231113 | 173000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 129 | 20231113 | 172900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 130 | 20231113 | 172800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 131 | 20231113 | 172700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 132 | 20231113 | 172600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 133 | 20231113 | 172500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 134 | 20231113 | 172400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 135 | 20231113 | 172300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 136 | 20231113 | 172200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 137 | 20231113 | 172100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 138 | 20231113 | 172000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 139 | 20231113 | 171900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 140 | 20231113 | 171800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 141 | 20231113 | 171700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 142 | 20231113 | 171600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 143 | 20231113 | 171500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 144 | 20231113 | 171400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 145 | 20231113 | 171300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 146 | 20231113 | 171200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 147 | 20231113 | 171100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 148 | 20231113 | 171000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 149 | 20231113 | 170900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 150 | 20231113 | 170800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 151 | 20231113 | 170700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 152 | 20231113 | 170600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 4886 |
| 153 | 20231113 | 170500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 154 | 20231113 | 170400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 155 | 20231113 | 170300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 156 | 20231113 | 170200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 157 | 20231113 | 170100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 158 | 20231113 | 170000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 159 | 20231113 | 165900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 160 | 20231113 | 165800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 161 | 20231113 | 165700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 162 | 20231113 | 165600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 163 | 20231113 | 165500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 164 | 20231113 | 165400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 165 | 20231113 | 165300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 166 | 20231113 | 165200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 167 | 20231113 | 165100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 168 | 20231113 | 165000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 169 | 20231113 | 164900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 170 | 20231113 | 164800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 171 | 20231113 | 164700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 172 | 20231113 | 164600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 173 | 20231113 | 164500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 174 | 20231113 | 164400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 175 | 20231113 | 164300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 176 | 20231113 | 164200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 177 | 20231113 | 164100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 178 | 20231113 | 164000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 179 | 20231113 | 163900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 180 | 20231113 | 163800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 181 | 20231113 | 163700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 182 | 20231113 | 163600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 4886 |
| 183 | 20231113 | 163500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 184 | 20231113 | 163400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 185 | 20231113 | 163300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 186 | 20231113 | 163200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 187 | 20231113 | 163100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 188 | 20231113 | 163000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 189 | 20231113 | 162900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 190 | 20231113 | 162800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 191 | 20231113 | 162700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 192 | 20231113 | 162600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 193 | 20231113 | 162500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 194 | 20231113 | 162400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 195 | 20231113 | 162300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 196 | 20231113 | 162200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 197 | 20231113 | 162100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 198 | 20231113 | 162000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 199 | 20231113 | 161900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 200 | 20231113 | 161800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 201 | 20231113 | 161700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 202 | 20231113 | 161600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 203 | 20231113 | 161500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 204 | 20231113 | 161400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 205 | 20231113 | 161300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 206 | 20231113 | 161200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 207 | 20231113 | 161100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 208 | 20231113 | 161000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 209 | 20231113 | 160900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 210 | 20231113 | 160800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 211 | 20231113 | 160700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 212 | 20231113 | 160600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 4886 |
| 213 | 20231113 | 160500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 214 | 20231113 | 160400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 215 | 20231113 | 160300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 216 | 20231113 | 160200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 217 | 20231113 | 160100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 218 | 20231113 | 160000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 219 | 20231113 | 155900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 220 | 20231113 | 155800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 221 | 20231113 | 155700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 222 | 20231113 | 155600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 223 | 20231113 | 155500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 224 | 20231113 | 155400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 225 | 20231113 | 155300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 226 | 20231113 | 155200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 227 | 20231113 | 155100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 228 | 20231113 | 155000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 229 | 20231113 | 154900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 230 | 20231113 | 154800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 231 | 20231113 | 154700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 232 | 20231113 | 154600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 233 | 20231113 | 154500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 234 | 20231113 | 154400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 235 | 20231113 | 154300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 236 | 20231113 | 154200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 237 | 20231113 | 154100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 238 | 20231113 | 154000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 239 | 20231113 | 153900 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 240 | 20231113 | 153800 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 241 | 20231113 | 153700 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 242 | 20231113 | 153600 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 4886 |
| 243 | 20231113 | 153500 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 244 | 20231113 | 153400 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 245 | 20231113 | 153300 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 246 | 20231113 | 153200 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 247 | 20231113 | 153100 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 0 |
| 248 | 20231113 | 153000 | 2286865670 | 6360 | 6360 | 6360 | 6360 | 4886 |
| 249 | 20231113 | 152900 | 2255790710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 250 | 20231113 | 152800 | 2255790710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 251 | 20231113 | 152700 | 2255790710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 252 | 20231113 | 152600 | 2255790710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 253 | 20231113 | 152500 | 2255790710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 254 | 20231113 | 152400 | 2255790710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 255 | 20231113 | 152300 | 2255790710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 256 | 20231113 | 152200 | 2255790710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 257 | 20231113 | 152100 | 2255790710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 258 | 20231113 | 152000 | 2255790710 | 6380 | 6380 | 6380 | 6380 | 0 |
| 259 | 20231113 | 151900 | 2255790710 | 6380 | 6380 | 6380 | 6360 | 312 |
| 260 | 20231113 | 151800 | 2253804900 | 6380 | 6360 | 6380 | 6350 | 716 |
| 261 | 20231113 | 151700 | 2249250710 | 6360 | 6370 | 6370 | 6350 | 364 |
| 262 | 20231113 | 151600 | 2246936380 | 6370 | 6360 | 6370 | 6360 | 273 |
| 263 | 20231113 | 151500 | 2245198370 | 6360 | 6380 | 6380 | 6350 | 7978 |
| 264 | 20231113 | 151400 | 2194484090 | 6380 | 6380 | 6390 | 6380 | 713 |
| 265 | 20231113 | 151300 | 2189934150 | 6380 | 6380 | 6390 | 6370 | 610 |
| 266 | 20231113 | 151200 | 2186044080 | 6360 | 6380 | 6380 | 6360 | 5265 |
| 267 | 20231113 | 151100 | 2152525510 | 6380 | 6380 | 6380 | 6380 | 1512 |
| 268 | 20231113 | 151000 | 2142878950 | 6380 | 6390 | 6390 | 6380 | 255 |
| 269 | 20231113 | 150900 | 2141252030 | 6380 | 6380 | 6380 | 6380 | 1127 |
| 270 | 20231113 | 150800 | 2134061770 | 6380 | 6390 | 6390 | 6380 | 212 |
| 271 | 20231113 | 150700 | 2132709090 | 6390 | 6390 | 6390 | 6390 | 6 |
| 272 | 20231113 | 150600 | 2132670750 | 6390 | 6390 | 6390 | 6390 | 249 |
| 273 | 20231113 | 150500 | 2131079640 | 6400 | 6400 | 6400 | 6400 | 39 |
| 274 | 20231113 | 150400 | 2130830040 | 6400 | 6390 | 6400 | 6390 | 1296 |
| 275 | 20231113 | 150300 | 2122540040 | 6400 | 6390 | 6400 | 6390 | 115 |
| 276 | 20231113 | 150200 | 2121805040 | 6390 | 6380 | 6390 | 6380 | 566 |
| 277 | 20231113 | 150100 | 2118190960 | 6380 | 6380 | 6380 | 6380 | 597 |
| 278 | 20231113 | 150000 | 2114382100 | 6380 | 6370 | 6380 | 6370 | 346 |
| 279 | 20231113 | 145900 | 2112177050 | 6370 | 6370 | 6370 | 6370 | 510 |
| 280 | 20231113 | 145800 | 2108928350 | 6370 | 6370 | 6370 | 6370 | 10 |
| 281 | 20231113 | 145700 | 2108864650 | 6370 | 6370 | 6370 | 6370 | 1310 |
| 282 | 20231113 | 145600 | 2100519950 | 6360 | 6380 | 6380 | 6360 | 1478 |
| 283 | 20231113 | 145500 | 2091115310 | 6380 | 6370 | 6380 | 6370 | 664 |
| 284 | 20231113 | 145400 | 2086879000 | 6380 | 6380 | 6380 | 6370 | 820 |
| 285 | 20231113 | 145300 | 2081650900 | 6370 | 6370 | 6370 | 6370 | 0 |
| 286 | 20231113 | 145200 | 2081650900 | 6370 | 6370 | 6370 | 6370 | 311 |
| 287 | 20231113 | 145100 | 2079669830 | 6380 | 6370 | 6380 | 6370 | 34 |
| 288 | 20231113 | 145000 | 2079453060 | 6360 | 6360 | 6370 | 6360 | 2015 |
| 289 | 20231113 | 144900 | 2066634930 | 6370 | 6380 | 6390 | 6360 | 3616 |
| 290 | 20231113 | 144800 | 2043587590 | 6390 | 6400 | 6400 | 6390 | 1413 |
| 291 | 20231113 | 144700 | 2034558310 | 6400 | 6400 | 6400 | 6400 | 5001 |
| 292 | 20231113 | 144600 | 2002551910 | 6400 | 6410 | 6410 | 6400 | 552 |
| 293 | 20231113 | 144500 | 1999018590 | 6410 | 6410 | 6410 | 6410 | 7 |
| 294 | 20231113 | 144400 | 1998973720 | 6410 | 6410 | 6410 | 6410 | 201 |
| 295 | 20231113 | 144300 | 1997685310 | 6410 | 6410 | 6410 | 6410 | 295 |
| 296 | 20231113 | 144200 | 1995794360 | 6410 | 6410 | 6410 | 6410 | 420 |
| 297 | 20231113 | 144100 | 1993102160 | 6410 | 6410 | 6410 | 6410 | 0 |
| 298 | 20231113 | 144000 | 1993102160 | 6410 | 6410 | 6410 | 6410 | 13 |
| 299 | 20231113 | 143900 | 1993018830 | 6410 | 6420 | 6420 | 6410 | 221 |
| 300 | 20231113 | 143800 | 1991602210 | 6420 | 6410 | 6420 | 6410 | 63 |
| 301 | 20231113 | 143700 | 1991198350 | 6410 | 6410 | 6410 | 6400 | 1219 |
| 302 | 20231113 | 143600 | 1983386060 | 6410 | 6410 | 6410 | 6410 | 200 |
| 303 | 20231113 | 143500 | 1982104060 | 6410 | 6410 | 6410 | 6410 | 0 |
| 304 | 20231113 | 143400 | 1982104060 | 6410 | 6420 | 6420 | 6410 | 2438 |
| 305 | 20231113 | 143300 | 1966470540 | 6420 | 6430 | 6430 | 6420 | 2 |
| 306 | 20231113 | 143200 | 1966457690 | 6430 | 6420 | 6430 | 6420 | 52 |
| 307 | 20231113 | 143100 | 1966123830 | 6420 | 6420 | 6420 | 6420 | 91 |
| 308 | 20231113 | 143000 | 1965539610 | 6400 | 6400 | 6400 | 6400 | 0 |
| 309 | 20231113 | 142900 | 1965539610 | 6400 | 6430 | 6430 | 6400 | 22905 |
| 310 | 20231113 | 142800 | 1818643280 | 6430 | 6430 | 6430 | 6430 | 65 |
| 311 | 20231113 | 142700 | 1818225330 | 6430 | 6430 | 6430 | 6430 | 0 |
| 312 | 20231113 | 142600 | 1818225330 | 6430 | 6430 | 6430 | 6430 | 0 |
| 313 | 20231113 | 142500 | 1818225330 | 6430 | 6430 | 6430 | 6430 | 0 |
| 314 | 20231113 | 142400 | 1818225330 | 6430 | 6450 | 6450 | 6430 | 40 |
| 315 | 20231113 | 142300 | 1817967410 | 6460 | 6450 | 6460 | 6450 | 587 |
| 316 | 20231113 | 142200 | 1814179760 | 6440 | 6450 | 6460 | 6440 | 79 |
| 317 | 20231113 | 142100 | 1813670970 | 6440 | 6450 | 6450 | 6440 | 80 |
| 318 | 20231113 | 142000 | 1813155270 | 6460 | 6460 | 6460 | 6450 | 528 |
| 319 | 20231113 | 141900 | 1809746750 | 6440 | 6440 | 6440 | 6440 | 85 |
| 320 | 20231113 | 141800 | 1809199350 | 6450 | 6440 | 6450 | 6440 | 1609 |
| 321 | 20231113 | 141700 | 1798830960 | 6440 | 6440 | 6440 | 6440 | 100 |
| 322 | 20231113 | 141600 | 1798186960 | 6440 | 6430 | 6440 | 6430 | 90 |
| 323 | 20231113 | 141500 | 1797608160 | 6430 | 6430 | 6430 | 6430 | 401 |
| 324 | 20231113 | 141400 | 1795029730 | 6440 | 6430 | 6440 | 6430 | 102 |
| 325 | 20231113 | 141300 | 1794373850 | 6430 | 6430 | 6430 | 6430 | 1291 |
| 326 | 20231113 | 141200 | 1786072720 | 6430 | 6430 | 6430 | 6430 | 110 |
| 327 | 20231113 | 141100 | 1785365420 | 6440 | 6440 | 6440 | 6440 | 2 |
| 328 | 20231113 | 141000 | 1785352540 | 6430 | 6430 | 6430 | 6430 | 100 |
| 329 | 20231113 | 140900 | 1784709540 | 6440 | 6440 | 6440 | 6440 | 0 |
| 330 | 20231113 | 140800 | 1784709540 | 6440 | 6440 | 6440 | 6440 | 4 |
| 331 | 20231113 | 140700 | 1784683780 | 6430 | 6430 | 6430 | 6430 | 11 |
| 332 | 20231113 | 140600 | 1784613050 | 6440 | 6430 | 6440 | 6430 | 538 |
| 333 | 20231113 | 140500 | 1781152640 | 6430 | 6420 | 6430 | 6420 | 1007 |
| 334 | 20231113 | 140400 | 1774677740 | 6420 | 6430 | 6430 | 6420 | 1258 |
| 335 | 20231113 | 140300 | 1766599410 | 6430 | 6430 | 6430 | 6430 | 3 |
| 336 | 20231113 | 140200 | 1766580120 | 6420 | 6420 | 6420 | 6420 | 4 |
| 337 | 20231113 | 140100 | 1766554440 | 6420 | 6420 | 6420 | 6420 | 0 |
| 338 | 20231113 | 140000 | 1766554440 | 6420 | 6420 | 6420 | 6420 | 1000 |
| 339 | 20231113 | 135900 | 1760134440 | 6420 | 6430 | 6430 | 6420 | 2655 |
| 340 | 20231113 | 135800 | 1743064790 | 6430 | 6440 | 6440 | 6430 | 877 |
| 341 | 20231113 | 135700 | 1737423190 | 6450 | 6450 | 6450 | 6450 | 1 |
| 342 | 20231113 | 135600 | 1737416740 | 6440 | 6440 | 6440 | 6440 | 935 |
| 343 | 20231113 | 135500 | 1731395340 | 6430 | 6430 | 6430 | 6430 | 204 |
| 344 | 20231113 | 135400 | 1730083620 | 6440 | 6440 | 6440 | 6430 | 1102 |
| 345 | 20231113 | 135300 | 1722997100 | 6430 | 6430 | 6430 | 6430 | 0 |
| 346 | 20231113 | 135200 | 1722997100 | 6430 | 6440 | 6440 | 6430 | 202 |
| 347 | 20231113 | 135100 | 1721697240 | 6440 | 6440 | 6440 | 6440 | 0 |
| 348 | 20231113 | 135000 | 1721697240 | 6440 | 6440 | 6440 | 6440 | 19 |
| 349 | 20231113 | 134900 | 1721574880 | 6450 | 6450 | 6450 | 6450 | 0 |
| 350 | 20231113 | 134800 | 1721574880 | 6450 | 6450 | 6450 | 6450 | 0 |
| 351 | 20231113 | 134700 | 1721574880 | 6450 | 6450 | 6450 | 6450 | 1 |
| 352 | 20231113 | 134600 | 1721568430 | 6440 | 6440 | 6440 | 6440 | 263 |
| 353 | 20231113 | 134500 | 1719874710 | 6430 | 6430 | 6430 | 6430 | 3 |
| 354 | 20231113 | 134400 | 1719855420 | 6440 | 6440 | 6440 | 6440 | 11 |
| 355 | 20231113 | 134300 | 1719784580 | 6440 | 6440 | 6440 | 6440 | 6 |
| 356 | 20231113 | 134200 | 1719745940 | 6440 | 6440 | 6440 | 6440 | 1 |
| 357 | 20231113 | 134100 | 1719739500 | 6430 | 6430 | 6430 | 6430 | 71 |
| 358 | 20231113 | 134000 | 1719282970 | 6430 | 6420 | 6430 | 6420 | 406 |
| 359 | 20231113 | 133900 | 1716672400 | 6430 | 6420 | 6430 | 6420 | 39 |
| 360 | 20231113 | 133800 | 1716421640 | 6430 | 6430 | 6430 | 6430 | 141 |
| 361 | 20231113 | 133700 | 1715515010 | 6430 | 6430 | 6430 | 6430 | 178 |
| 362 | 20231113 | 133600 | 1714370470 | 6430 | 6430 | 6430 | 6430 | 74 |
| 363 | 20231113 | 133500 | 1713894650 | 6440 | 6440 | 6440 | 6440 | 1 |
| 364 | 20231113 | 133400 | 1713888210 | 6440 | 6440 | 6440 | 6440 | 74 |
| 365 | 20231113 | 133300 | 1713411650 | 6440 | 6430 | 6440 | 6430 | 383 |
| 366 | 20231113 | 133200 | 1710945160 | 6430 | 6430 | 6430 | 6430 | 450 |
| 367 | 20231113 | 133100 | 1708051660 | 6430 | 6430 | 6430 | 6430 | 0 |
| 368 | 20231113 | 133000 | 1708051660 | 6430 | 6430 | 6430 | 6430 | 1487 |
| 369 | 20231113 | 132900 | 1698490250 | 6430 | 6430 | 6430 | 6430 | 2206 |
| 370 | 20231113 | 132800 | 1684305670 | 6430 | 6430 | 6430 | 6430 | 93 |
| 371 | 20231113 | 132700 | 1683707680 | 6430 | 6430 | 6430 | 6430 | 538 |
| 372 | 20231113 | 132600 | 1680248340 | 6430 | 6430 | 6430 | 6430 | 762 |
| 373 | 20231113 | 132500 | 1675348680 | 6430 | 6430 | 6430 | 6420 | 2701 |
| 374 | 20231113 | 132400 | 1657986650 | 6440 | 6440 | 6440 | 6440 | 512 |
| 375 | 20231113 | 132300 | 1654689370 | 6440 | 6440 | 6440 | 6440 | 500 |
| 376 | 20231113 | 132200 | 1651469370 | 6450 | 6450 | 6450 | 6450 | 15 |
| 377 | 20231113 | 132100 | 1651372620 | 6450 | 6460 | 6460 | 6440 | 237 |
| 378 | 20231113 | 132000 | 1649843000 | 6450 | 6460 | 6460 | 6450 | 1525 |
| 379 | 20231113 | 131900 | 1639993680 | 6460 | 6460 | 6460 | 6450 | 33 |
| 380 | 20231113 | 131800 | 1639780700 | 6450 | 6440 | 6450 | 6440 | 353 |
| 381 | 20231113 | 131700 | 1637504840 | 6440 | 6440 | 6440 | 6440 | 214 |
| 382 | 20231113 | 131600 | 1636126680 | 6430 | 6430 | 6430 | 6430 | 5 |
| 383 | 20231113 | 131500 | 1636094530 | 6430 | 6430 | 6440 | 6420 | 1150 |
| 384 | 20231113 | 131400 | 1628701910 | 6430 | 6430 | 6430 | 6430 | 504 |
| 385 | 20231113 | 131300 | 1625461190 | 6430 | 6430 | 6430 | 6430 | 205 |
| 386 | 20231113 | 131200 | 1624143040 | 6430 | 6430 | 6430 | 6430 | 604 |
| 387 | 20231113 | 131100 | 1620259320 | 6430 | 6430 | 6430 | 6430 | 1133 |
| 388 | 20231113 | 131000 | 1612974130 | 6420 | 6420 | 6420 | 6420 | 493 |
| 389 | 20231113 | 130900 | 1609809070 | 6420 | 6420 | 6420 | 6420 | 41 |
| 390 | 20231113 | 130800 | 1609545850 | 6420 | 6420 | 6420 | 6420 | 0 |
| 391 | 20231113 | 130700 | 1609545850 | 6420 | 6420 | 6420 | 6420 | 2144 |
| 392 | 20231113 | 130600 | 1595781370 | 6420 | 6430 | 6430 | 6420 | 1843 |
| 393 | 20231113 | 130500 | 1583948340 | 6420 | 6420 | 6420 | 6420 | 0 |
| 394 | 20231113 | 130400 | 1583948340 | 6420 | 6430 | 6430 | 6420 | 162 |
| 395 | 20231113 | 130300 | 1582906750 | 6430 | 6430 | 6430 | 6430 | 44 |
| 396 | 20231113 | 130200 | 1582623830 | 6430 | 6430 | 6430 | 6430 | 1077 |
| 397 | 20231113 | 130100 | 1575698720 | 6430 | 6430 | 6430 | 6430 | 0 |
| 398 | 20231113 | 130000 | 1575698720 | 6430 | 6430 | 6430 | 6430 | 30 |
| 399 | 20231113 | 125900 | 1575505820 | 6430 | 6430 | 6440 | 6430 | 1463 |
| 400 | 20231113 | 125800 | 1566098720 | 6440 | 6440 | 6440 | 6440 | 105 |
| 401 | 20231113 | 125700 | 1565422520 | 6440 | 6430 | 6440 | 6430 | 1081 |
| 402 | 20231113 | 125600 | 1558471170 | 6430 | 6430 | 6430 | 6420 | 3738 |
| 403 | 20231113 | 125500 | 1534459330 | 6440 | 6440 | 6440 | 6430 | 8 |
| 404 | 20231113 | 125400 | 1534407830 | 6440 | 6440 | 6450 | 6440 | 950 |
| 405 | 20231113 | 125300 | 1528289820 | 6450 | 6450 | 6450 | 6450 | 1 |
| 406 | 20231113 | 125200 | 1528283370 | 6450 | 6450 | 6450 | 6450 | 7 |
| 407 | 20231113 | 125100 | 1528238220 | 6460 | 6460 | 6460 | 6440 | 1782 |
| 408 | 20231113 | 125000 | 1516742540 | 6460 | 6460 | 6460 | 6460 | 450 |
| 409 | 20231113 | 124900 | 1513835540 | 6460 | 6460 | 6460 | 6460 | 0 |
| 410 | 20231113 | 124800 | 1513835540 | 6460 | 6450 | 6460 | 6450 | 2 |
| 411 | 20231113 | 124700 | 1513822630 | 6460 | 6460 | 6460 | 6460 | 1 |
| 412 | 20231113 | 124600 | 1513816170 | 6460 | 6450 | 6460 | 6450 | 532 |
| 413 | 20231113 | 124500 | 1510384760 | 6450 | 6460 | 6460 | 6450 | 184 |
| 414 | 20231113 | 124400 | 1509197620 | 6460 | 6450 | 6460 | 6450 | 106 |
| 415 | 20231113 | 124300 | 1508513890 | 6460 | 6460 | 6460 | 6460 | 200 |
| 416 | 20231113 | 124200 | 1507221890 | 6460 | 6460 | 6460 | 6450 | 17 |
| 417 | 20231113 | 124100 | 1507112110 | 6460 | 6460 | 6460 | 6460 | 0 |
| 418 | 20231113 | 124000 | 1507112110 | 6460 | 6460 | 6460 | 6460 | 0 |
| 419 | 20231113 | 123900 | 1507112110 | 6460 | 6460 | 6460 | 6460 | 50 |
| 420 | 20231113 | 123800 | 1506789110 | 6460 | 6450 | 6460 | 6450 | 179 |
| 421 | 20231113 | 123700 | 1505634550 | 6460 | 6460 | 6460 | 6460 | 0 |
| 422 | 20231113 | 123600 | 1505634550 | 6460 | 6460 | 6460 | 6460 | 201 |
| 423 | 20231113 | 123500 | 1504336090 | 6450 | 6460 | 6460 | 6450 | 188 |
| 424 | 20231113 | 123400 | 1503122490 | 6460 | 6460 | 6460 | 6460 | 1 |
| 425 | 20231113 | 123300 | 1503116030 | 6450 | 6450 | 6450 | 6450 | 256 |
| 426 | 20231113 | 123200 | 1501464830 | 6450 | 6450 | 6450 | 6450 | 157 |
| 427 | 20231113 | 123100 | 1500452180 | 6460 | 6450 | 6460 | 6450 | 758 |
| 428 | 20231113 | 123000 | 1495563070 | 6450 | 6440 | 6450 | 6430 | 1208 |
| 429 | 20231113 | 122900 | 1487783550 | 6440 | 6430 | 6440 | 6430 | 502 |
| 430 | 20231113 | 122800 | 1484552590 | 6440 | 6440 | 6440 | 6430 | 2371 |
| 431 | 20231113 | 122700 | 1469303010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 432 | 20231113 | 122600 | 1469303010 | 6450 | 6450 | 6450 | 6450 | 592 |
| 433 | 20231113 | 122500 | 1465484610 | 6450 | 6450 | 6460 | 6450 | 129 |
| 434 | 20231113 | 122400 | 1464652550 | 6460 | 6460 | 6460 | 6450 | 90 |
| 435 | 20231113 | 122300 | 1464072030 | 6460 | 6460 | 6460 | 6460 | 6 |
| 436 | 20231113 | 122200 | 1464033270 | 6460 | 6460 | 6460 | 6460 | 8 |
| 437 | 20231113 | 122100 | 1463981590 | 6460 | 6460 | 6460 | 6460 | 935 |
| 438 | 20231113 | 122000 | 1457941490 | 6460 | 6460 | 6460 | 6460 | 833 |
| 439 | 20231113 | 121900 | 1452560310 | 6460 | 6460 | 6460 | 6460 | 5 |
| 440 | 20231113 | 121800 | 1452528010 | 6450 | 6450 | 6450 | 6450 | 212 |
| 441 | 20231113 | 121700 | 1451160610 | 6440 | 6450 | 6450 | 6440 | 41 |
| 442 | 20231113 | 121600 | 1450896550 | 6450 | 6450 | 6450 | 6450 | 51 |
| 443 | 20231113 | 121500 | 1450567600 | 6440 | 6440 | 6440 | 6440 | 103 |
| 444 | 20231113 | 121400 | 1449904280 | 6440 | 6440 | 6440 | 6440 | 500 |
| 445 | 20231113 | 121300 | 1446684280 | 6430 | 6430 | 6430 | 6430 | 1689 |
| 446 | 20231113 | 121200 | 1435824010 | 6420 | 6420 | 6420 | 6420 | 173 |
| 447 | 20231113 | 121100 | 1434713350 | 6420 | 6420 | 6420 | 6420 | 38 |
| 448 | 20231113 | 121000 | 1434469390 | 6430 | 6430 | 6430 | 6420 | 3959 |
| 449 | 20231113 | 120900 | 1409013200 | 6430 | 6430 | 6430 | 6430 | 252 |
| 450 | 20231113 | 120800 | 1407392840 | 6430 | 6430 | 6430 | 6430 | 232 |
| 451 | 20231113 | 120700 | 1405901080 | 6430 | 6430 | 6430 | 6430 | 138 |
| 452 | 20231113 | 120600 | 1405013740 | 6440 | 6430 | 6440 | 6430 | 41 |
| 453 | 20231113 | 120500 | 1404750000 | 6430 | 6430 | 6430 | 6430 | 0 |
| 454 | 20231113 | 120400 | 1404750000 | 6430 | 6430 | 6430 | 6430 | 0 |
| 455 | 20231113 | 120300 | 1404750000 | 6430 | 6440 | 6440 | 6420 | 2326 |
| 456 | 20231113 | 120200 | 1389795190 | 6440 | 6440 | 6440 | 6430 | 868 |
| 457 | 20231113 | 120100 | 1384209270 | 6440 | 6430 | 6440 | 6430 | 21 |
| 458 | 20231113 | 120000 | 1384074230 | 6430 | 6430 | 6440 | 6430 | 189 |
| 459 | 20231113 | 115900 | 1382858900 | 6430 | 6430 | 6440 | 6430 | 160 |
| 460 | 20231113 | 115800 | 1381830040 | 6430 | 6430 | 6430 | 6430 | 50 |
| 461 | 20231113 | 115700 | 1381508540 | 6430 | 6440 | 6440 | 6430 | 2215 |
| 462 | 20231113 | 115600 | 1367265080 | 6430 | 6430 | 6430 | 6430 | 134 |
| 463 | 20231113 | 115500 | 1366403460 | 6430 | 6430 | 6430 | 6420 | 497 |
| 464 | 20231113 | 115400 | 1363208390 | 6430 | 6430 | 6430 | 6430 | 2021 |
| 465 | 20231113 | 115300 | 1350213360 | 6430 | 6450 | 6450 | 6430 | 419 |
| 466 | 20231113 | 115200 | 1347515030 | 6450 | 6440 | 6450 | 6440 | 71 |
| 467 | 20231113 | 115100 | 1347057380 | 6440 | 6450 | 6450 | 6440 | 534 |
| 468 | 20231113 | 115000 | 1343618330 | 6450 | 6440 | 6450 | 6440 | 264 |
| 469 | 20231113 | 114900 | 1341918030 | 6430 | 6440 | 6440 | 6430 | 754 |
| 470 | 20231113 | 114800 | 1337067090 | 6440 | 6440 | 6440 | 6440 | 373 |
| 471 | 20231113 | 114700 | 1334664970 | 6440 | 6440 | 6440 | 6440 | 147 |
| 472 | 20231113 | 114600 | 1333718290 | 6430 | 6430 | 6430 | 6430 | 80 |
| 473 | 20231113 | 114500 | 1333203890 | 6430 | 6440 | 6440 | 6430 | 3241 |
| 474 | 20231113 | 114400 | 1312363550 | 6440 | 6440 | 6440 | 6440 | 248 |
| 475 | 20231113 | 114300 | 1310766430 | 6440 | 6440 | 6440 | 6440 | 331 |
| 476 | 20231113 | 114200 | 1308634790 | 6440 | 6440 | 6450 | 6440 | 250 |
| 477 | 20231113 | 114100 | 1307024780 | 6440 | 6440 | 6440 | 6430 | 1029 |
| 478 | 20231113 | 114000 | 1300398050 | 6440 | 6440 | 6440 | 6430 | 1309 |
| 479 | 20231113 | 113900 | 1291977980 | 6430 | 6440 | 6440 | 6430 | 139 |
| 480 | 20231113 | 113800 | 1291084160 | 6440 | 6440 | 6440 | 6440 | 871 |
| 481 | 20231113 | 113700 | 1285474920 | 6450 | 6450 | 6450 | 6450 | 1 |
| 482 | 20231113 | 113600 | 1285468470 | 6450 | 6450 | 6450 | 6450 | 53 |
| 483 | 20231113 | 113500 | 1285126620 | 6450 | 6450 | 6450 | 6450 | 763 |
| 484 | 20231113 | 113400 | 1280205270 | 6450 | 6440 | 6450 | 6430 | 1270 |
| 485 | 20231113 | 113300 | 1272030110 | 6430 | 6430 | 6430 | 6430 | 1189 |
| 486 | 20231113 | 113200 | 1264384840 | 6440 | 6440 | 6440 | 6430 | 322 |
| 487 | 20231113 | 113100 | 1262311340 | 6440 | 6440 | 6440 | 6440 | 15 |
| 488 | 20231113 | 113000 | 1262214740 | 6440 | 6440 | 6440 | 6440 | 802 |
| 489 | 20231113 | 112900 | 1257049860 | 6440 | 6440 | 6450 | 6440 | 680 |
| 490 | 20231113 | 112800 | 1252670610 | 6440 | 6460 | 6460 | 6440 | 148 |
| 491 | 20231113 | 112700 | 1251717430 | 6440 | 6450 | 6450 | 6440 | 795 |
| 492 | 20231113 | 112600 | 1246590500 | 6450 | 6450 | 6450 | 6450 | 474 |
| 493 | 20231113 | 112500 | 1243533200 | 6450 | 6460 | 6460 | 6450 | 101 |
| 494 | 20231113 | 112400 | 1242881740 | 6460 | 6460 | 6460 | 6460 | 11 |
| 495 | 20231113 | 112300 | 1242810680 | 6450 | 6450 | 6450 | 6450 | 20 |
| 496 | 20231113 | 112200 | 1242681680 | 6450 | 6460 | 6460 | 6450 | 184 |
| 497 | 20231113 | 112100 | 1241493140 | 6460 | 6460 | 6460 | 6460 | 129 |
| 498 | 20231113 | 112000 | 1240659800 | 6460 | 6460 | 6460 | 6460 | 0 |
| 499 | 20231113 | 111900 | 1240659800 | 6460 | 6460 | 6460 | 6460 | 85 |
| 500 | 20231113 | 111800 | 1240110700 | 6460 | 6460 | 6460 | 6460 | 30 |
| 501 | 20231113 | 111700 | 1239916900 | 6460 | 6460 | 6460 | 6460 | 72 |
| 502 | 20231113 | 111600 | 1239451780 | 6480 | 6470 | 6480 | 6470 | 1375 |
| 503 | 20231113 | 111500 | 1230555160 | 6480 | 6490 | 6490 | 6480 | 125 |
| 504 | 20231113 | 111400 | 1229744910 | 6480 | 6480 | 6480 | 6470 | 424 |
| 505 | 20231113 | 111300 | 1226999840 | 6480 | 6510 | 6510 | 6480 | 36 |
| 506 | 20231113 | 111200 | 1226766530 | 6470 | 6470 | 6470 | 6470 | 10 |
| 507 | 20231113 | 111100 | 1226701830 | 6460 | 6460 | 6460 | 6460 | 211 |
| 508 | 20231113 | 111000 | 1225338770 | 6460 | 6470 | 6470 | 6460 | 557 |
| 509 | 20231113 | 110900 | 1221739670 | 6470 | 6470 | 6470 | 6470 | 1 |
| 510 | 20231113 | 110800 | 1221733200 | 6460 | 6480 | 6480 | 6460 | 176 |
| 511 | 20231113 | 110700 | 1220593680 | 6480 | 6480 | 6480 | 6480 | 0 |
| 512 | 20231113 | 110600 | 1220593680 | 6480 | 6480 | 6480 | 6480 | 0 |
| 513 | 20231113 | 110500 | 1220593680 | 6480 | 6480 | 6480 | 6480 | 6 |
| 514 | 20231113 | 110400 | 1220554800 | 6480 | 6480 | 6480 | 6480 | 90 |
| 515 | 20231113 | 110300 | 1219971600 | 6510 | 6510 | 6510 | 6510 | 1 |
| 516 | 20231113 | 110200 | 1219965090 | 6510 | 6480 | 6510 | 6470 | 2171 |
| 517 | 20231113 | 110100 | 1205890520 | 6490 | 6490 | 6490 | 6490 | 271 |
| 518 | 20231113 | 110000 | 1204131730 | 6490 | 6490 | 6490 | 6490 | 82 |
| 519 | 20231113 | 105900 | 1203599550 | 6480 | 6480 | 6480 | 6480 | 238 |
| 520 | 20231113 | 105800 | 1202057310 | 6480 | 6500 | 6500 | 6480 | 158 |
| 521 | 20231113 | 105700 | 1201032520 | 6500 | 6490 | 6500 | 6490 | 246 |
| 522 | 20231113 | 105600 | 1199435970 | 6490 | 6490 | 6490 | 6490 | 167 |
| 523 | 20231113 | 105500 | 1198352140 | 6490 | 6490 | 6490 | 6480 | 513 |
| 524 | 20231113 | 105400 | 1195025900 | 6480 | 6500 | 6500 | 6480 | 145 |
| 525 | 20231113 | 105300 | 1194085840 | 6500 | 6500 | 6500 | 6500 | 43 |
| 526 | 20231113 | 105200 | 1193806340 | 6500 | 6500 | 6500 | 6500 | 16 |
| 527 | 20231113 | 105100 | 1193702340 | 6510 | 6510 | 6510 | 6510 | 0 |
| 528 | 20231113 | 105000 | 1193702340 | 6510 | 6510 | 6510 | 6510 | 1 |
| 529 | 20231113 | 104900 | 1193695830 | 6480 | 6510 | 6510 | 6470 | 72 |
| 530 | 20231113 | 104800 | 1193229290 | 6510 | 6510 | 6510 | 6510 | 1 |
| 531 | 20231113 | 104700 | 1193222780 | 6470 | 6470 | 6470 | 6470 | 510 |
| 532 | 20231113 | 104600 | 1189923080 | 6470 | 6490 | 6500 | 6470 | 1255 |
| 533 | 20231113 | 104500 | 1181780660 | 6470 | 6460 | 6480 | 6460 | 247 |
| 534 | 20231113 | 104400 | 1180181230 | 6460 | 6470 | 6470 | 6450 | 687 |
| 535 | 20231113 | 104300 | 1175742850 | 6460 | 6450 | 6460 | 6450 | 104 |
| 536 | 20231113 | 104200 | 1175071090 | 6450 | 6440 | 6460 | 6440 | 132 |
| 537 | 20231113 | 104100 | 1174220670 | 6440 | 6460 | 6460 | 6440 | 129 |
| 538 | 20231113 | 104000 | 1173389050 | 6460 | 6440 | 6460 | 6440 | 141 |
| 539 | 20231113 | 103900 | 1172480630 | 6430 | 6450 | 6450 | 6430 | 842 |
| 540 | 20231113 | 103800 | 1167064100 | 6460 | 6480 | 6480 | 6420 | 11061 |
| 541 | 20231113 | 103700 | 1095648170 | 6480 | 6500 | 6500 | 6480 | 6081 |
| 542 | 20231113 | 103600 | 1056150600 | 6510 | 6500 | 6510 | 6500 | 54 |
| 543 | 20231113 | 103500 | 1055799100 | 6500 | 6500 | 6500 | 6500 | 1007 |
| 544 | 20231113 | 103400 | 1049253600 | 6500 | 6510 | 6520 | 6500 | 605 |
| 545 | 20231113 | 103300 | 1045316560 | 6520 | 6520 | 6520 | 6520 | 0 |
| 546 | 20231113 | 103200 | 1045316560 | 6520 | 6510 | 6520 | 6510 | 904 |
| 547 | 20231113 | 103100 | 1039424290 | 6520 | 6520 | 6520 | 6500 | 799 |
| 548 | 20231113 | 103000 | 1034228040 | 6500 | 6510 | 6520 | 6500 | 1678 |
| 549 | 20231113 | 102900 | 1023317950 | 6510 | 6510 | 6510 | 6500 | 1207 |
| 550 | 20231113 | 102800 | 1015469990 | 6510 | 6510 | 6520 | 6510 | 320 |
| 551 | 20231113 | 102700 | 1013386780 | 6510 | 6510 | 6520 | 6510 | 202 |
| 552 | 20231113 | 102600 | 1012071740 | 6510 | 6510 | 6520 | 6510 | 641 |
| 553 | 20231113 | 102500 | 1007896920 | 6510 | 6510 | 6520 | 6510 | 4618 |
| 554 | 20231113 | 102400 | 977823740 | 6520 | 6510 | 6520 | 6510 | 1474 |
| 555 | 20231113 | 102300 | 968224560 | 6510 | 6540 | 6540 | 6510 | 3642 |
| 556 | 20231113 | 102200 | 944498530 | 6520 | 6560 | 6560 | 6520 | 757 |
| 557 | 20231113 | 102100 | 939557490 | 6560 | 6540 | 6560 | 6540 | 459 |
| 558 | 20231113 | 102000 | 936547890 | 6540 | 6540 | 6550 | 6540 | 993 |
| 559 | 20231113 | 101900 | 930045630 | 6530 | 6540 | 6550 | 6520 | 5109 |
| 560 | 20231113 | 101800 | 896707800 | 6550 | 6560 | 6570 | 6530 | 6445 |
| 561 | 20231113 | 101700 | 854524300 | 6560 | 6560 | 6570 | 6560 | 262 |
| 562 | 20231113 | 101600 | 852805560 | 6560 | 6560 | 6560 | 6560 | 192 |
| 563 | 20231113 | 101500 | 851546040 | 6560 | 6570 | 6570 | 6550 | 3574 |
| 564 | 20231113 | 101400 | 828096830 | 6570 | 6580 | 6580 | 6570 | 106 |
| 565 | 20231113 | 101300 | 827399650 | 6580 | 6580 | 6580 | 6580 | 113 |
| 566 | 20231113 | 101200 | 826656110 | 6580 | 6580 | 6580 | 6580 | 99 |
| 567 | 20231113 | 101100 | 826004690 | 6590 | 6580 | 6590 | 6580 | 207 |
| 568 | 20231113 | 101000 | 824641300 | 6580 | 6570 | 6580 | 6570 | 1263 |
| 569 | 20231113 | 100900 | 816342610 | 6560 | 6560 | 6560 | 6560 | 495 |
| 570 | 20231113 | 100800 | 813095410 | 6570 | 6580 | 6590 | 6570 | 1487 |
| 571 | 20231113 | 100700 | 803321830 | 6580 | 6580 | 6580 | 6580 | 640 |
| 572 | 20231113 | 100600 | 799110630 | 6580 | 6590 | 6590 | 6580 | 161 |
| 573 | 20231113 | 100500 | 798051150 | 6580 | 6590 | 6590 | 6580 | 100 |
| 574 | 20231113 | 100400 | 797393140 | 6570 | 6580 | 6590 | 6570 | 983 |
| 575 | 20231113 | 100300 | 790930380 | 6590 | 6580 | 6590 | 6580 | 1084 |
| 576 | 20231113 | 100200 | 783796580 | 6580 | 6590 | 6600 | 6580 | 881 |
| 577 | 20231113 | 100100 | 777996300 | 6580 | 6590 | 6590 | 6580 | 475 |
| 578 | 20231113 | 100000 | 774867080 | 6590 | 6600 | 6600 | 6590 | 535 |
| 579 | 20231113 | 095900 | 771336160 | 6600 | 6610 | 6610 | 6600 | 190 |
| 580 | 20231113 | 095800 | 770081050 | 6600 | 6610 | 6610 | 6600 | 85 |
| 581 | 20231113 | 095700 | 769520030 | 6610 | 6600 | 6610 | 6600 | 111 |
| 582 | 20231113 | 095600 | 768787410 | 6600 | 6600 | 6600 | 6580 | 252 |
| 583 | 20231113 | 095500 | 767128710 | 6610 | 6610 | 6610 | 6610 | 3 |
| 584 | 20231113 | 095400 | 767108880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 585 | 20231113 | 095300 | 767108880 | 6610 | 6610 | 6610 | 6610 | 1 |
| 586 | 20231113 | 095200 | 767102270 | 6610 | 6580 | 6610 | 6580 | 5067 |
| 587 | 20231113 | 095100 | 733681620 | 6580 | 6580 | 6580 | 6580 | 370 |
| 588 | 20231113 | 095000 | 731247020 | 6570 | 6600 | 6600 | 6570 | 593 |
| 589 | 20231113 | 094900 | 727344760 | 6590 | 6590 | 6600 | 6590 | 727 |
| 590 | 20231113 | 094800 | 722553820 | 6590 | 6590 | 6590 | 6590 | 380 |
| 591 | 20231113 | 094700 | 720049620 | 6600 | 6600 | 6600 | 6590 | 204 |
| 592 | 20231113 | 094600 | 718703260 | 6600 | 6600 | 6600 | 6600 | 2 |
| 593 | 20231113 | 094500 | 718690060 | 6600 | 6610 | 6610 | 6570 | 723 |
| 594 | 20231113 | 094400 | 713919650 | 6610 | 6600 | 6610 | 6590 | 412 |
| 595 | 20231113 | 094300 | 711200350 | 6600 | 6590 | 6600 | 6590 | 306 |
| 596 | 20231113 | 094200 | 709182560 | 6580 | 6580 | 6580 | 6580 | 30 |
| 597 | 20231113 | 094100 | 708985160 | 6560 | 6570 | 6570 | 6560 | 1849 |
| 598 | 20231113 | 094000 | 696853260 | 6570 | 6570 | 6600 | 6570 | 2145 |
| 599 | 20231113 | 093900 | 682748360 | 6570 | 6580 | 6590 | 6570 | 2841 |
| 600 | 20231113 | 093800 | 664067840 | 6590 | 6580 | 6610 | 6580 | 1489 |
| 601 | 20231113 | 093700 | 654248230 | 6570 | 6580 | 6580 | 6570 | 459 |
| 602 | 20231113 | 093600 | 651232520 | 6570 | 6560 | 6570 | 6560 | 457 |
| 603 | 20231113 | 093500 | 648231810 | 6560 | 6570 | 6570 | 6560 | 78 |
| 604 | 20231113 | 093400 | 647720040 | 6560 | 6550 | 6570 | 6550 | 1415 |
| 605 | 20231113 | 093300 | 638448820 | 6560 | 6560 | 6570 | 6550 | 670 |
| 606 | 20231113 | 093200 | 634054090 | 6570 | 6560 | 6570 | 6560 | 1042 |
| 607 | 20231113 | 093100 | 627213600 | 6570 | 6580 | 6590 | 6570 | 1609 |
| 608 | 20231113 | 093000 | 616636510 | 6570 | 6570 | 6580 | 6570 | 833 |
| 609 | 20231113 | 092900 | 611163530 | 6570 | 6590 | 6600 | 6570 | 11172 |
| 610 | 20231113 | 092800 | 537594110 | 6590 | 6610 | 6610 | 6590 | 888 |
| 611 | 20231113 | 092700 | 531731420 | 6610 | 6600 | 6610 | 6590 | 2162 |
| 612 | 20231113 | 092600 | 517456780 | 6600 | 6620 | 6660 | 6600 | 2791 |
| 613 | 20231113 | 092500 | 499017130 | 6670 | 6620 | 6670 | 6620 | 358 |
| 614 | 20231113 | 092400 | 496636950 | 6620 | 6670 | 6670 | 6620 | 1125 |
| 615 | 20231113 | 092300 | 489157190 | 6670 | 6650 | 6680 | 6650 | 1403 |
| 616 | 20231113 | 092200 | 479814740 | 6640 | 6630 | 6640 | 6620 | 583 |
| 617 | 20231113 | 092100 | 475948550 | 6630 | 6640 | 6640 | 6620 | 741 |
| 618 | 20231113 | 092000 | 471032690 | 6640 | 6640 | 6640 | 6620 | 1528 |
| 619 | 20231113 | 091900 | 460902920 | 6630 | 6640 | 6640 | 6630 | 829 |
| 620 | 20231113 | 091800 | 455399810 | 6640 | 6650 | 6650 | 6630 | 348 |
| 621 | 20231113 | 091700 | 453089090 | 6650 | 6660 | 6660 | 6640 | 871 |
| 622 | 20231113 | 091600 | 447296540 | 6660 | 6680 | 6680 | 6650 | 426 |
| 623 | 20231113 | 091500 | 444460900 | 6680 | 6680 | 6690 | 6680 | 257 |
| 624 | 20231113 | 091400 | 442742710 | 6680 | 6670 | 6690 | 6650 | 491 |
| 625 | 20231113 | 091300 | 439468570 | 6670 | 6680 | 6680 | 6670 | 115 |
| 626 | 20231113 | 091200 | 438700390 | 6680 | 6600 | 6680 | 6590 | 9962 |
| 627 | 20231113 | 091100 | 373001680 | 6590 | 6610 | 6640 | 6590 | 6005 |
| 628 | 20231113 | 091000 | 333330800 | 6630 | 6630 | 6630 | 6600 | 6718 |
| 629 | 20231113 | 090900 | 288906170 | 6630 | 6650 | 6650 | 6630 | 1995 |
| 630 | 20231113 | 090800 | 275663220 | 6650 | 6650 | 6690 | 6650 | 723 |
| 631 | 20231113 | 090700 | 270851600 | 6650 | 6660 | 6700 | 6640 | 5312 |
| 632 | 20231113 | 090600 | 235512010 | 6660 | 6660 | 6700 | 6650 | 6897 |
| 633 | 20231113 | 090500 | 189525790 | 6650 | 6660 | 6670 | 6650 | 2610 |
| 634 | 20231113 | 090400 | 172146730 | 6660 | 6680 | 6700 | 6660 | 2741 |
| 635 | 20231113 | 090300 | 153860630 | 6680 | 6760 | 6760 | 6680 | 6266 |
| 636 | 20231113 | 090200 | 111715350 | 6760 | 6780 | 6780 | 6740 | 1579 |
| 637 | 20231113 | 090100 | 101047710 | 6780 | 6780 | 6780 | 6740 | 3113 |
| 638 | 20231113 | 090000 | 79951000 | 6780 | 6740 | 6780 | 6740 | 10475 |