28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 8098 |
| 3 | 20231114 | 183300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20231114 | 183200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20231114 | 183100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20231114 | 183000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20231114 | 182900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20231114 | 182800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20231114 | 182700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20231114 | 182600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20231114 | 182500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20231114 | 182400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20231114 | 182300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20231114 | 182200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20231114 | 182100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20231114 | 182000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20231114 | 181900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20231114 | 181800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20231114 | 181700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20231114 | 181600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20231114 | 181500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20231114 | 181400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20231114 | 181300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20231114 | 181200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20231114 | 181100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20231114 | 181000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20231114 | 180900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20231114 | 180800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20231114 | 180700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20231114 | 180600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20231114 | 180500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20231114 | 180400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 8098 |
| 33 | 20231114 | 180300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20231114 | 180200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20231114 | 180100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20231114 | 180000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20231114 | 175900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20231114 | 175800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20231114 | 175700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20231114 | 175600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20231114 | 175500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20231114 | 175400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20231114 | 175300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20231114 | 175200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20231114 | 175100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20231114 | 175000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20231114 | 174900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20231114 | 174800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20231114 | 174700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20231114 | 174600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20231114 | 174500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20231114 | 174400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20231114 | 174300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20231114 | 174200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20231114 | 174100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20231114 | 174000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20231114 | 173900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20231114 | 173800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20231114 | 173700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20231114 | 173600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20231114 | 173500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20231114 | 173400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 8098 |
| 63 | 20231114 | 173300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20231114 | 173200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20231114 | 173100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20231114 | 173000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20231114 | 172900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20231114 | 172800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20231114 | 172700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20231114 | 172600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20231114 | 172500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20231114 | 172400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20231114 | 172300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20231114 | 172200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20231114 | 172100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20231114 | 172000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20231114 | 171900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20231114 | 171800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20231114 | 171700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20231114 | 171600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20231114 | 171500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20231114 | 171400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20231114 | 171300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20231114 | 171200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20231114 | 171100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20231114 | 171000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20231114 | 170900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20231114 | 170800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20231114 | 170700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20231114 | 170600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20231114 | 170500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20231114 | 170400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 8098 |
| 93 | 20231114 | 170300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20231114 | 170200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20231114 | 170100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20231114 | 170000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20231114 | 165900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20231114 | 165800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20231114 | 165700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20231114 | 165600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20231114 | 165500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20231114 | 165400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20231114 | 165300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20231114 | 165200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20231114 | 165100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20231114 | 165000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20231114 | 164900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20231114 | 164800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20231114 | 164700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20231114 | 164600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20231114 | 164500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20231114 | 164400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20231114 | 164300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20231114 | 164200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20231114 | 164100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20231114 | 164000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20231114 | 163900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20231114 | 163800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20231114 | 163700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20231114 | 163600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20231114 | 163500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20231114 | 163400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 8098 |
| 123 | 20231114 | 163300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20231114 | 163200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20231114 | 163100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20231114 | 163000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20231114 | 162900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20231114 | 162800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20231114 | 162700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20231114 | 162600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20231114 | 162500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20231114 | 162400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20231114 | 162300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20231114 | 162200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20231114 | 162100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20231114 | 162000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20231114 | 161900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20231114 | 161800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20231114 | 161700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20231114 | 161600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20231114 | 161500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20231114 | 161400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20231114 | 161300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20231114 | 161200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20231114 | 161100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20231114 | 161000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20231114 | 160900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20231114 | 160800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20231114 | 160700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20231114 | 160600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20231114 | 160500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20231114 | 160400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 8098 |
| 153 | 20231114 | 160300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20231114 | 160200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20231114 | 160100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20231114 | 160000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20231114 | 155900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20231114 | 155800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20231114 | 155700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20231114 | 155600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20231114 | 155500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20231114 | 155400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20231114 | 155300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20231114 | 155200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20231114 | 155100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20231114 | 155000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20231114 | 154900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20231114 | 154800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20231114 | 154700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20231114 | 154600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20231114 | 154500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20231114 | 154400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20231114 | 154300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20231114 | 154200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20231114 | 154100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20231114 | 154000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20231114 | 153900 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20231114 | 153800 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20231114 | 153700 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20231114 | 153600 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20231114 | 153500 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20231114 | 153400 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 8098 |
| 183 | 20231114 | 153300 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20231114 | 153200 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20231114 | 153100 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20231114 | 153000 | 1862252570 | 6400 | 6400 | 6400 | 6400 | 8098 |
| 187 | 20231114 | 152900 | 1810425370 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20231114 | 152800 | 1810425370 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20231114 | 152700 | 1810425370 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20231114 | 152600 | 1810425370 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20231114 | 152500 | 1810425370 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20231114 | 152400 | 1810425370 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20231114 | 152300 | 1810425370 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20231114 | 152200 | 1810425370 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20231114 | 152100 | 1810425370 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20231114 | 152000 | 1810425370 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20231114 | 151900 | 1810425370 | 6400 | 6390 | 6400 | 6380 | 687 |
| 198 | 20231114 | 151800 | 1806031140 | 6390 | 6390 | 6390 | 6390 | 704 |
| 199 | 20231114 | 151700 | 1801532580 | 6380 | 6370 | 6380 | 6370 | 687 |
| 200 | 20231114 | 151600 | 1797149580 | 6380 | 6380 | 6380 | 6380 | 25 |
| 201 | 20231114 | 151500 | 1796990080 | 6360 | 6380 | 6380 | 6360 | 471 |
| 202 | 20231114 | 151400 | 1793985120 | 6360 | 6370 | 6370 | 6360 | 2155 |
| 203 | 20231114 | 151300 | 1780277810 | 6380 | 6370 | 6380 | 6360 | 1287 |
| 204 | 20231114 | 151200 | 1772088200 | 6370 | 6360 | 6370 | 6360 | 102 |
| 205 | 20231114 | 151100 | 1771439460 | 6360 | 6360 | 6360 | 6350 | 503 |
| 206 | 20231114 | 151000 | 1768244400 | 6350 | 6360 | 6360 | 6350 | 6540 |
| 207 | 20231114 | 150900 | 1726692060 | 6380 | 6360 | 6380 | 6360 | 115 |
| 208 | 20231114 | 150800 | 1725960370 | 6380 | 6370 | 6380 | 6360 | 707 |
| 209 | 20231114 | 150700 | 1721457530 | 6380 | 6360 | 6380 | 6360 | 607 |
| 210 | 20231114 | 150600 | 1717591940 | 6380 | 6360 | 6380 | 6360 | 19 |
| 211 | 20231114 | 150500 | 1717470770 | 6370 | 6370 | 6370 | 6360 | 375 |
| 212 | 20231114 | 150400 | 1715082030 | 6370 | 6380 | 6380 | 6370 | 2095 |
| 213 | 20231114 | 150300 | 1701718500 | 6390 | 6370 | 6390 | 6370 | 121 |
| 214 | 20231114 | 150200 | 1700945730 | 6370 | 6380 | 6380 | 6370 | 107 |
| 215 | 20231114 | 150100 | 1700263080 | 6380 | 6370 | 6380 | 6370 | 235 |
| 216 | 20231114 | 150000 | 1698766120 | 6380 | 6370 | 6380 | 6360 | 3 |
| 217 | 20231114 | 145900 | 1698747010 | 6360 | 6370 | 6370 | 6360 | 510 |
| 218 | 20231114 | 145800 | 1695503380 | 6360 | 6390 | 6390 | 6360 | 3 |
| 219 | 20231114 | 145700 | 1695484240 | 6370 | 6380 | 6380 | 6360 | 1028 |
| 220 | 20231114 | 145600 | 1688929880 | 6380 | 6390 | 6390 | 6380 | 180 |
| 221 | 20231114 | 145500 | 1687780780 | 6390 | 6390 | 6390 | 6390 | 301 |
| 222 | 20231114 | 145400 | 1685857390 | 6380 | 6380 | 6380 | 6380 | 38 |
| 223 | 20231114 | 145300 | 1685614950 | 6380 | 6380 | 6380 | 6380 | 1159 |
| 224 | 20231114 | 145200 | 1678220530 | 6360 | 6360 | 6360 | 6360 | 4 |
| 225 | 20231114 | 145100 | 1678195090 | 6380 | 6380 | 6380 | 6380 | 1 |
| 226 | 20231114 | 145000 | 1678188710 | 6370 | 6370 | 6370 | 6370 | 272 |
| 227 | 20231114 | 144900 | 1676456070 | 6370 | 6370 | 6370 | 6370 | 252 |
| 228 | 20231114 | 144800 | 1674850830 | 6360 | 6360 | 6360 | 6360 | 145 |
| 229 | 20231114 | 144700 | 1673928630 | 6380 | 6380 | 6380 | 6380 | 10 |
| 230 | 20231114 | 144600 | 1673864830 | 6380 | 6380 | 6380 | 6360 | 1708 |
| 231 | 20231114 | 144500 | 1662998690 | 6360 | 6360 | 6360 | 6360 | 0 |
| 232 | 20231114 | 144400 | 1662998690 | 6360 | 6370 | 6370 | 6360 | 360 |
| 233 | 20231114 | 144300 | 1660707540 | 6370 | 6370 | 6370 | 6370 | 8 |
| 234 | 20231114 | 144200 | 1660656580 | 6360 | 6360 | 6360 | 6360 | 0 |
| 235 | 20231114 | 144100 | 1660656580 | 6360 | 6360 | 6360 | 6360 | 0 |
| 236 | 20231114 | 144000 | 1660656580 | 6360 | 6380 | 6390 | 6360 | 1728 |
| 237 | 20231114 | 143900 | 1649649170 | 6380 | 6360 | 6380 | 6360 | 399 |
| 238 | 20231114 | 143800 | 1647104620 | 6360 | 6360 | 6370 | 6350 | 200 |
| 239 | 20231114 | 143700 | 1645831470 | 6360 | 6360 | 6360 | 6360 | 167 |
| 240 | 20231114 | 143600 | 1644769350 | 6340 | 6340 | 6340 | 6340 | 50 |
| 241 | 20231114 | 143500 | 1644452350 | 6340 | 6340 | 6340 | 6340 | 34 |
| 242 | 20231114 | 143400 | 1644236790 | 6340 | 6340 | 6340 | 6340 | 1 |
| 243 | 20231114 | 143300 | 1644230450 | 6340 | 6360 | 6360 | 6340 | 134 |
| 244 | 20231114 | 143200 | 1643378290 | 6360 | 6360 | 6370 | 6360 | 213 |
| 245 | 20231114 | 143100 | 1642023600 | 6360 | 6360 | 6360 | 6360 | 130 |
| 246 | 20231114 | 143000 | 1641196800 | 6330 | 6360 | 6390 | 6320 | 2521 |
| 247 | 20231114 | 142900 | 1625223470 | 6360 | 6360 | 6360 | 6350 | 181 |
| 248 | 20231114 | 142800 | 1624073490 | 6350 | 6350 | 6350 | 6350 | 0 |
| 249 | 20231114 | 142700 | 1624073490 | 6350 | 6370 | 6370 | 6350 | 4000 |
| 250 | 20231114 | 142600 | 1598653070 | 6360 | 6360 | 6360 | 6360 | 6 |
| 251 | 20231114 | 142500 | 1598614910 | 6360 | 6360 | 6360 | 6360 | 4 |
| 252 | 20231114 | 142400 | 1598589470 | 6360 | 6360 | 6360 | 6360 | 2 |
| 253 | 20231114 | 142300 | 1598576750 | 6360 | 6360 | 6360 | 6360 | 0 |
| 254 | 20231114 | 142200 | 1598576750 | 6360 | 6370 | 6370 | 6360 | 991 |
| 255 | 20231114 | 142100 | 1592269860 | 6370 | 6380 | 6380 | 6370 | 152 |
| 256 | 20231114 | 142000 | 1591300300 | 6380 | 6380 | 6380 | 6380 | 300 |
| 257 | 20231114 | 141900 | 1589386300 | 6380 | 6380 | 6380 | 6380 | 5 |
| 258 | 20231114 | 141800 | 1589354400 | 6380 | 6380 | 6380 | 6380 | 0 |
| 259 | 20231114 | 141700 | 1589354400 | 6380 | 6380 | 6380 | 6380 | 200 |
| 260 | 20231114 | 141600 | 1588078400 | 6380 | 6390 | 6390 | 6370 | 1773 |
| 261 | 20231114 | 141500 | 1576771580 | 6390 | 6410 | 6410 | 6390 | 3713 |
| 262 | 20231114 | 141400 | 1553005580 | 6410 | 6420 | 6420 | 6410 | 48 |
| 263 | 20231114 | 141300 | 1552697530 | 6420 | 6420 | 6420 | 6420 | 0 |
| 264 | 20231114 | 141200 | 1552697530 | 6420 | 6420 | 6420 | 6420 | 0 |
| 265 | 20231114 | 141100 | 1552697530 | 6420 | 6420 | 6420 | 6410 | 44 |
| 266 | 20231114 | 141000 | 1552415090 | 6420 | 6420 | 6420 | 6420 | 0 |
| 267 | 20231114 | 140900 | 1552415090 | 6420 | 6430 | 6430 | 6420 | 742 |
| 268 | 20231114 | 140800 | 1547650650 | 6430 | 6430 | 6430 | 6420 | 102 |
| 269 | 20231114 | 140700 | 1546995790 | 6430 | 6420 | 6430 | 6420 | 62 |
| 270 | 20231114 | 140600 | 1546597740 | 6420 | 6420 | 6420 | 6420 | 1100 |
| 271 | 20231114 | 140500 | 1539535740 | 6420 | 6420 | 6420 | 6420 | 425 |
| 272 | 20231114 | 140400 | 1536807240 | 6420 | 6400 | 6430 | 6400 | 2813 |
| 273 | 20231114 | 140300 | 1518758900 | 6410 | 6410 | 6410 | 6400 | 56 |
| 274 | 20231114 | 140200 | 1518400040 | 6400 | 6400 | 6400 | 6400 | 6 |
| 275 | 20231114 | 140100 | 1518361640 | 6410 | 6410 | 6410 | 6410 | 2 |
| 276 | 20231114 | 140000 | 1518348820 | 6400 | 6400 | 6400 | 6400 | 0 |
| 277 | 20231114 | 135900 | 1518348820 | 6400 | 6400 | 6400 | 6400 | 0 |
| 278 | 20231114 | 135800 | 1518348820 | 6400 | 6400 | 6400 | 6400 | 226 |
| 279 | 20231114 | 135700 | 1516902420 | 6400 | 6410 | 6410 | 6400 | 288 |
| 280 | 20231114 | 135600 | 1515059100 | 6400 | 6410 | 6410 | 6400 | 3125 |
| 281 | 20231114 | 135500 | 1495040780 | 6410 | 6410 | 6410 | 6410 | 1 |
| 282 | 20231114 | 135400 | 1495034370 | 6410 | 6410 | 6410 | 6410 | 0 |
| 283 | 20231114 | 135300 | 1495034370 | 6410 | 6410 | 6420 | 6410 | 9 |
| 284 | 20231114 | 135200 | 1494976660 | 6410 | 6410 | 6410 | 6410 | 201 |
| 285 | 20231114 | 135100 | 1493688250 | 6410 | 6410 | 6410 | 6410 | 58 |
| 286 | 20231114 | 135000 | 1493316470 | 6410 | 6410 | 6410 | 6410 | 1652 |
| 287 | 20231114 | 134900 | 1482727150 | 6410 | 6410 | 6420 | 6410 | 3051 |
| 288 | 20231114 | 134800 | 1463169800 | 6410 | 6420 | 6420 | 6410 | 96 |
| 289 | 20231114 | 134700 | 1462553880 | 6410 | 6420 | 6420 | 6410 | 161 |
| 290 | 20231114 | 134600 | 1461520270 | 6420 | 6420 | 6420 | 6420 | 130 |
| 291 | 20231114 | 134500 | 1460685670 | 6420 | 6420 | 6420 | 6420 | 21 |
| 292 | 20231114 | 134400 | 1460550850 | 6420 | 6430 | 6430 | 6420 | 258 |
| 293 | 20231114 | 134300 | 1458893910 | 6420 | 6420 | 6430 | 6420 | 2726 |
| 294 | 20231114 | 134200 | 1441392950 | 6420 | 6420 | 6420 | 6420 | 500 |
| 295 | 20231114 | 134100 | 1438182950 | 6420 | 6420 | 6420 | 6420 | 0 |
| 296 | 20231114 | 134000 | 1438182950 | 6420 | 6420 | 6420 | 6420 | 500 |
| 297 | 20231114 | 133900 | 1434972950 | 6410 | 6410 | 6410 | 6410 | 2261 |
| 298 | 20231114 | 133800 | 1420479940 | 6420 | 6420 | 6420 | 6410 | 2018 |
| 299 | 20231114 | 133700 | 1407544530 | 6410 | 6410 | 6410 | 6400 | 1160 |
| 300 | 20231114 | 133600 | 1400108990 | 6410 | 6410 | 6410 | 6410 | 2 |
| 301 | 20231114 | 133500 | 1400096170 | 6410 | 6400 | 6410 | 6400 | 12 |
| 302 | 20231114 | 133400 | 1400019360 | 6410 | 6400 | 6410 | 6400 | 616 |
| 303 | 20231114 | 133300 | 1396075960 | 6400 | 6400 | 6400 | 6400 | 10 |
| 304 | 20231114 | 133200 | 1396011960 | 6400 | 6410 | 6420 | 6400 | 590 |
| 305 | 20231114 | 133100 | 1392230040 | 6410 | 6410 | 6410 | 6410 | 0 |
| 306 | 20231114 | 133000 | 1392230040 | 6410 | 6410 | 6410 | 6410 | 100 |
| 307 | 20231114 | 132900 | 1391589040 | 6410 | 6420 | 6420 | 6410 | 111 |
| 308 | 20231114 | 132800 | 1390877470 | 6420 | 6420 | 6420 | 6420 | 296 |
| 309 | 20231114 | 132700 | 1388977150 | 6420 | 6420 | 6420 | 6420 | 62 |
| 310 | 20231114 | 132600 | 1388579110 | 6420 | 6420 | 6420 | 6420 | 0 |
| 311 | 20231114 | 132500 | 1388579110 | 6420 | 6420 | 6420 | 6420 | 0 |
| 312 | 20231114 | 132400 | 1388579110 | 6420 | 6410 | 6420 | 6410 | 3747 |
| 313 | 20231114 | 132300 | 1364533840 | 6410 | 6410 | 6410 | 6410 | 56 |
| 314 | 20231114 | 132200 | 1364174880 | 6410 | 6410 | 6410 | 6410 | 7 |
| 315 | 20231114 | 132100 | 1364130010 | 6410 | 6410 | 6410 | 6410 | 0 |
| 316 | 20231114 | 132000 | 1364130010 | 6410 | 6400 | 6410 | 6400 | 48 |
| 317 | 20231114 | 131900 | 1363822780 | 6400 | 6400 | 6400 | 6400 | 0 |
| 318 | 20231114 | 131800 | 1363822780 | 6400 | 6400 | 6400 | 6400 | 80 |
| 319 | 20231114 | 131700 | 1363310780 | 6400 | 6390 | 6400 | 6390 | 2865 |
| 320 | 20231114 | 131600 | 1344974840 | 6400 | 6400 | 6400 | 6400 | 1 |
| 321 | 20231114 | 131500 | 1344968440 | 6400 | 6400 | 6400 | 6400 | 100 |
| 322 | 20231114 | 131400 | 1344328440 | 6390 | 6390 | 6390 | 6390 | 104 |
| 323 | 20231114 | 131300 | 1343663880 | 6390 | 6390 | 6390 | 6390 | 0 |
| 324 | 20231114 | 131200 | 1343663880 | 6390 | 6390 | 6390 | 6390 | 613 |
| 325 | 20231114 | 131100 | 1339746810 | 6400 | 6390 | 6400 | 6390 | 111 |
| 326 | 20231114 | 131000 | 1339037510 | 6400 | 6400 | 6400 | 6400 | 20 |
| 327 | 20231114 | 130900 | 1338909510 | 6400 | 6400 | 6400 | 6400 | 20 |
| 328 | 20231114 | 130800 | 1338781510 | 6390 | 6390 | 6390 | 6390 | 2 |
| 329 | 20231114 | 130700 | 1338768730 | 6400 | 6400 | 6400 | 6400 | 50 |
| 330 | 20231114 | 130600 | 1338448730 | 6400 | 6390 | 6400 | 6390 | 417 |
| 331 | 20231114 | 130500 | 1335781030 | 6390 | 6390 | 6400 | 6390 | 243 |
| 332 | 20231114 | 130400 | 1334228250 | 6400 | 6390 | 6400 | 6390 | 129 |
| 333 | 20231114 | 130300 | 1333403400 | 6390 | 6390 | 6390 | 6390 | 5 |
| 334 | 20231114 | 130200 | 1333371450 | 6400 | 6400 | 6400 | 6400 | 0 |
| 335 | 20231114 | 130100 | 1333371450 | 6400 | 6390 | 6400 | 6390 | 32 |
| 336 | 20231114 | 130000 | 1333166950 | 6390 | 6390 | 6390 | 6390 | 11 |
| 337 | 20231114 | 125900 | 1333096660 | 6380 | 6380 | 6380 | 6380 | 4 |
| 338 | 20231114 | 125800 | 1333071140 | 6400 | 6400 | 6400 | 6400 | 21 |
| 339 | 20231114 | 125700 | 1332936740 | 6400 | 6400 | 6400 | 6400 | 1 |
| 340 | 20231114 | 125600 | 1332930340 | 6390 | 6400 | 6400 | 6390 | 882 |
| 341 | 20231114 | 125500 | 1327294350 | 6390 | 6390 | 6390 | 6390 | 918 |
| 342 | 20231114 | 125400 | 1321428330 | 6390 | 6390 | 6390 | 6380 | 282 |
| 343 | 20231114 | 125300 | 1319627080 | 6380 | 6390 | 6390 | 6380 | 803 |
| 344 | 20231114 | 125200 | 1314500910 | 6380 | 6390 | 6390 | 6380 | 22 |
| 345 | 20231114 | 125100 | 1314360430 | 6390 | 6390 | 6390 | 6390 | 788 |
| 346 | 20231114 | 125000 | 1309325110 | 6390 | 6390 | 6390 | 6390 | 0 |
| 347 | 20231114 | 124900 | 1309325110 | 6390 | 6390 | 6390 | 6390 | 311 |
| 348 | 20231114 | 124800 | 1307337820 | 6380 | 6380 | 6380 | 6380 | 21 |
| 349 | 20231114 | 124700 | 1307203840 | 6380 | 6380 | 6380 | 6380 | 0 |
| 350 | 20231114 | 124600 | 1307203840 | 6380 | 6380 | 6380 | 6380 | 20 |
| 351 | 20231114 | 124500 | 1307076240 | 6380 | 6390 | 6390 | 6380 | 20 |
| 352 | 20231114 | 124400 | 1306948540 | 6380 | 6380 | 6380 | 6380 | 0 |
| 353 | 20231114 | 124300 | 1306948540 | 6380 | 6380 | 6380 | 6380 | 355 |
| 354 | 20231114 | 124200 | 1304683640 | 6380 | 6390 | 6390 | 6380 | 101 |
| 355 | 20231114 | 124100 | 1304038260 | 6390 | 6390 | 6390 | 6390 | 21 |
| 356 | 20231114 | 124000 | 1303904070 | 6380 | 6390 | 6390 | 6380 | 793 |
| 357 | 20231114 | 123900 | 1298841800 | 6390 | 6390 | 6390 | 6390 | 20 |
| 358 | 20231114 | 123800 | 1298714000 | 6390 | 6390 | 6390 | 6390 | 1 |
| 359 | 20231114 | 123700 | 1298707610 | 6390 | 6400 | 6400 | 6390 | 103 |
| 360 | 20231114 | 123600 | 1298049410 | 6390 | 6390 | 6390 | 6390 | 20 |
| 361 | 20231114 | 123500 | 1297921610 | 6380 | 6380 | 6380 | 6380 | 200 |
| 362 | 20231114 | 123400 | 1296645610 | 6390 | 6390 | 6390 | 6390 | 20 |
| 363 | 20231114 | 123300 | 1296517810 | 6390 | 6390 | 6390 | 6390 | 112 |
| 364 | 20231114 | 123200 | 1295802130 | 6380 | 6380 | 6380 | 6380 | 211 |
| 365 | 20231114 | 123100 | 1294455950 | 6380 | 6380 | 6380 | 6380 | 0 |
| 366 | 20231114 | 123000 | 1294455950 | 6380 | 6380 | 6380 | 6380 | 0 |
| 367 | 20231114 | 122900 | 1294455950 | 6380 | 6380 | 6380 | 6380 | 0 |
| 368 | 20231114 | 122800 | 1294455950 | 6380 | 6390 | 6390 | 6380 | 2 |
| 369 | 20231114 | 122700 | 1294443180 | 6390 | 6390 | 6390 | 6390 | 0 |
| 370 | 20231114 | 122600 | 1294443180 | 6390 | 6390 | 6390 | 6390 | 53 |
| 371 | 20231114 | 122500 | 1294104510 | 6390 | 6390 | 6390 | 6390 | 160 |
| 372 | 20231114 | 122400 | 1293082110 | 6390 | 6370 | 6390 | 6370 | 52 |
| 373 | 20231114 | 122300 | 1292750770 | 6370 | 6380 | 6380 | 6370 | 1900 |
| 374 | 20231114 | 122200 | 1280638960 | 6380 | 6380 | 6380 | 6380 | 9 |
| 375 | 20231114 | 122100 | 1280581540 | 6370 | 6370 | 6370 | 6370 | 17 |
| 376 | 20231114 | 122000 | 1280473250 | 6380 | 6380 | 6380 | 6380 | 356 |
| 377 | 20231114 | 121900 | 1278201970 | 6390 | 6380 | 6390 | 6380 | 1001 |
| 378 | 20231114 | 121800 | 1271815580 | 6370 | 6370 | 6370 | 6370 | 1 |
| 379 | 20231114 | 121700 | 1271809210 | 6380 | 6370 | 6380 | 6370 | 39 |
| 380 | 20231114 | 121600 | 1271560740 | 6380 | 6380 | 6380 | 6380 | 217 |
| 381 | 20231114 | 121500 | 1270176280 | 6400 | 6400 | 6400 | 6400 | 0 |
| 382 | 20231114 | 121400 | 1270176280 | 6400 | 6400 | 6400 | 6400 | 0 |
| 383 | 20231114 | 121300 | 1270176280 | 6400 | 6400 | 6400 | 6400 | 7 |
| 384 | 20231114 | 121200 | 1270131480 | 6380 | 6380 | 6380 | 6380 | 571 |
| 385 | 20231114 | 121100 | 1266488500 | 6380 | 6380 | 6380 | 6380 | 0 |
| 386 | 20231114 | 121000 | 1266488500 | 6380 | 6380 | 6380 | 6380 | 423 |
| 387 | 20231114 | 120900 | 1263789760 | 6380 | 6380 | 6380 | 6380 | 1 |
| 388 | 20231114 | 120800 | 1263783380 | 6400 | 6400 | 6400 | 6400 | 0 |
| 389 | 20231114 | 120700 | 1263783380 | 6400 | 6400 | 6400 | 6400 | 100 |
| 390 | 20231114 | 120600 | 1263143380 | 6400 | 6400 | 6400 | 6400 | 10 |
| 391 | 20231114 | 120500 | 1263079380 | 6400 | 6400 | 6400 | 6380 | 17 |
| 392 | 20231114 | 120400 | 1262970600 | 6400 | 6400 | 6400 | 6400 | 8 |
| 393 | 20231114 | 120300 | 1262919400 | 6390 | 6380 | 6400 | 6380 | 165 |
| 394 | 20231114 | 120200 | 1261866520 | 6400 | 6400 | 6400 | 6400 | 10 |
| 395 | 20231114 | 120100 | 1261802520 | 6400 | 6400 | 6400 | 6400 | 425 |
| 396 | 20231114 | 120000 | 1259082520 | 6400 | 6400 | 6400 | 6400 | 146 |
| 397 | 20231114 | 115900 | 1258148120 | 6390 | 6390 | 6390 | 6390 | 398 |
| 398 | 20231114 | 115800 | 1255604900 | 6390 | 6390 | 6390 | 6390 | 0 |
| 399 | 20231114 | 115700 | 1255604900 | 6390 | 6390 | 6390 | 6390 | 98 |
| 400 | 20231114 | 115600 | 1254978680 | 6390 | 6390 | 6390 | 6390 | 12 |
| 401 | 20231114 | 115500 | 1254902000 | 6380 | 6380 | 6380 | 6380 | 7 |
| 402 | 20231114 | 115400 | 1254857340 | 6400 | 6400 | 6400 | 6400 | 501 |
| 403 | 20231114 | 115300 | 1251650940 | 6380 | 6400 | 6400 | 6380 | 979 |
| 404 | 20231114 | 115200 | 1245392430 | 6400 | 6400 | 6400 | 6400 | 5 |
| 405 | 20231114 | 115100 | 1245360430 | 6390 | 6400 | 6400 | 6390 | 124 |
| 406 | 20231114 | 115000 | 1244567830 | 6400 | 6400 | 6400 | 6400 | 10 |
| 407 | 20231114 | 114900 | 1244503830 | 6390 | 6390 | 6390 | 6390 | 0 |
| 408 | 20231114 | 114800 | 1244503830 | 6390 | 6390 | 6390 | 6390 | 230 |
| 409 | 20231114 | 114700 | 1243034130 | 6390 | 6390 | 6390 | 6390 | 32 |
| 410 | 20231114 | 114600 | 1242829650 | 6380 | 6380 | 6380 | 6380 | 5 |
| 411 | 20231114 | 114500 | 1242797750 | 6400 | 6400 | 6400 | 6400 | 0 |
| 412 | 20231114 | 114400 | 1242797750 | 6400 | 6400 | 6400 | 6400 | 1 |
| 413 | 20231114 | 114300 | 1242791350 | 6390 | 6390 | 6390 | 6390 | 503 |
| 414 | 20231114 | 114200 | 1239577180 | 6390 | 6390 | 6390 | 6390 | 9 |
| 415 | 20231114 | 114100 | 1239519670 | 6400 | 6400 | 6400 | 6400 | 50 |
| 416 | 20231114 | 114000 | 1239199670 | 6380 | 6380 | 6380 | 6380 | 0 |
| 417 | 20231114 | 113900 | 1239199670 | 6380 | 6380 | 6380 | 6380 | 0 |
| 418 | 20231114 | 113800 | 1239199670 | 6380 | 6380 | 6380 | 6380 | 4 |
| 419 | 20231114 | 113700 | 1239174150 | 6400 | 6400 | 6400 | 6400 | 15 |
| 420 | 20231114 | 113600 | 1239078150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 421 | 20231114 | 113500 | 1239078150 | 6400 | 6390 | 6400 | 6380 | 462 |
| 422 | 20231114 | 113400 | 1236125480 | 6400 | 6390 | 6400 | 6390 | 21 |
| 423 | 20231114 | 113300 | 1235991280 | 6390 | 6380 | 6390 | 6380 | 216 |
| 424 | 20231114 | 113200 | 1234611090 | 6380 | 6380 | 6380 | 6380 | 0 |
| 425 | 20231114 | 113100 | 1234611090 | 6380 | 6390 | 6390 | 6380 | 545 |
| 426 | 20231114 | 113000 | 1231128590 | 6390 | 6380 | 6390 | 6380 | 22 |
| 427 | 20231114 | 112900 | 1230988020 | 6390 | 6390 | 6390 | 6390 | 451 |
| 428 | 20231114 | 112800 | 1228106130 | 6390 | 6390 | 6390 | 6390 | 49 |
| 429 | 20231114 | 112700 | 1227793020 | 6400 | 6400 | 6400 | 6400 | 0 |
| 430 | 20231114 | 112600 | 1227793020 | 6400 | 6400 | 6400 | 6400 | 8 |
| 431 | 20231114 | 112500 | 1227741820 | 6380 | 6400 | 6400 | 6380 | 30 |
| 432 | 20231114 | 112400 | 1227550400 | 6400 | 6400 | 6400 | 6400 | 0 |
| 433 | 20231114 | 112300 | 1227550400 | 6400 | 6390 | 6400 | 6380 | 171 |
| 434 | 20231114 | 112200 | 1226457410 | 6380 | 6390 | 6390 | 6380 | 1146 |
| 435 | 20231114 | 112100 | 1219139560 | 6390 | 6400 | 6410 | 6390 | 409 |
| 436 | 20231114 | 112000 | 1216523950 | 6400 | 6410 | 6410 | 6400 | 12 |
| 437 | 20231114 | 111900 | 1216447040 | 6410 | 6420 | 6420 | 6410 | 10 |
| 438 | 20231114 | 111800 | 1216382850 | 6420 | 6400 | 6420 | 6400 | 2160 |
| 439 | 20231114 | 111700 | 1202516700 | 6380 | 6380 | 6380 | 6380 | 500 |
| 440 | 20231114 | 111600 | 1199326700 | 6410 | 6390 | 6410 | 6390 | 2100 |
| 441 | 20231114 | 111500 | 1185872870 | 6390 | 6390 | 6390 | 6390 | 9 |
| 442 | 20231114 | 111400 | 1185815360 | 6400 | 6400 | 6400 | 6400 | 36 |
| 443 | 20231114 | 111300 | 1185584960 | 6380 | 6370 | 6380 | 6370 | 11 |
| 444 | 20231114 | 111200 | 1185514800 | 6380 | 6380 | 6380 | 6380 | 0 |
| 445 | 20231114 | 111100 | 1185514800 | 6380 | 6380 | 6380 | 6370 | 621 |
| 446 | 20231114 | 111000 | 1181554030 | 6380 | 6390 | 6390 | 6380 | 71 |
| 447 | 20231114 | 110900 | 1181100360 | 6390 | 6390 | 6390 | 6390 | 1277 |
| 448 | 20231114 | 110800 | 1172940330 | 6390 | 6390 | 6390 | 6390 | 0 |
| 449 | 20231114 | 110700 | 1172940330 | 6390 | 6390 | 6390 | 6390 | 200 |
| 450 | 20231114 | 110600 | 1171662330 | 6390 | 6400 | 6400 | 6390 | 1051 |
| 451 | 20231114 | 110500 | 1164936430 | 6390 | 6390 | 6390 | 6390 | 4 |
| 452 | 20231114 | 110400 | 1164910870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 453 | 20231114 | 110300 | 1164910870 | 6390 | 6390 | 6390 | 6390 | 5 |
| 454 | 20231114 | 110200 | 1164878920 | 6400 | 6400 | 6400 | 6400 | 0 |
| 455 | 20231114 | 110100 | 1164878920 | 6400 | 6400 | 6400 | 6400 | 2 |
| 456 | 20231114 | 110000 | 1164866120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 457 | 20231114 | 105900 | 1164866120 | 6400 | 6400 | 6400 | 6400 | 54 |
| 458 | 20231114 | 105800 | 1164520520 | 6400 | 6410 | 6410 | 6400 | 213 |
| 459 | 20231114 | 105700 | 1163157300 | 6410 | 6400 | 6410 | 6400 | 843 |
| 460 | 20231114 | 105600 | 1157761980 | 6390 | 6420 | 6420 | 6390 | 2038 |
| 461 | 20231114 | 105500 | 1144718420 | 6420 | 6420 | 6420 | 6420 | 2 |
| 462 | 20231114 | 105400 | 1144705580 | 6420 | 6410 | 6420 | 6400 | 6288 |
| 463 | 20231114 | 105300 | 1104377220 | 6410 | 6410 | 6410 | 6410 | 4416 |
| 464 | 20231114 | 105200 | 1076070660 | 6420 | 6410 | 6420 | 6410 | 1983 |
| 465 | 20231114 | 105100 | 1063359600 | 6390 | 6390 | 6400 | 6390 | 1902 |
| 466 | 20231114 | 105000 | 1051193840 | 6390 | 6390 | 6390 | 6370 | 525 |
| 467 | 20231114 | 104900 | 1047849170 | 6360 | 6380 | 6380 | 6360 | 3014 |
| 468 | 20231114 | 104800 | 1028654280 | 6380 | 6380 | 6380 | 6380 | 40 |
| 469 | 20231114 | 104700 | 1028399080 | 6380 | 6380 | 6380 | 6380 | 71 |
| 470 | 20231114 | 104600 | 1027946100 | 6370 | 6370 | 6370 | 6370 | 0 |
| 471 | 20231114 | 104500 | 1027946100 | 6370 | 6370 | 6370 | 6360 | 73 |
| 472 | 20231114 | 104400 | 1027481370 | 6370 | 6370 | 6370 | 6370 | 1 |
| 473 | 20231114 | 104300 | 1027475000 | 6380 | 6380 | 6380 | 6380 | 0 |
| 474 | 20231114 | 104200 | 1027475000 | 6380 | 6370 | 6390 | 6370 | 115 |
| 475 | 20231114 | 104100 | 1026742210 | 6390 | 6390 | 6390 | 6390 | 650 |
| 476 | 20231114 | 104000 | 1022588710 | 6390 | 6380 | 6400 | 6380 | 16 |
| 477 | 20231114 | 103900 | 1022486500 | 6370 | 6370 | 6370 | 6370 | 0 |
| 478 | 20231114 | 103800 | 1022486500 | 6370 | 6370 | 6390 | 6370 | 986 |
| 479 | 20231114 | 103700 | 1016186950 | 6360 | 6360 | 6360 | 6360 | 320 |
| 480 | 20231114 | 103600 | 1014151750 | 6360 | 6360 | 6360 | 6360 | 0 |
| 481 | 20231114 | 103500 | 1014151750 | 6360 | 6360 | 6360 | 6360 | 1 |
| 482 | 20231114 | 103400 | 1014145390 | 6360 | 6380 | 6380 | 6360 | 1004 |
| 483 | 20231114 | 103300 | 1007755930 | 6390 | 6390 | 6390 | 6390 | 0 |
| 484 | 20231114 | 103200 | 1007755930 | 6390 | 6390 | 6390 | 6390 | 5 |
| 485 | 20231114 | 103100 | 1007723980 | 6370 | 6360 | 6370 | 6360 | 294 |
| 486 | 20231114 | 103000 | 1005853920 | 6350 | 6360 | 6360 | 6350 | 1293 |
| 487 | 20231114 | 102900 | 997638360 | 6360 | 6360 | 6360 | 6360 | 10 |
| 488 | 20231114 | 102800 | 997574760 | 6360 | 6350 | 6360 | 6340 | 510 |
| 489 | 20231114 | 102700 | 994338420 | 6360 | 6370 | 6370 | 6360 | 971 |
| 490 | 20231114 | 102600 | 988158950 | 6370 | 6370 | 6370 | 6360 | 717 |
| 491 | 20231114 | 102500 | 983597690 | 6370 | 6370 | 6370 | 6370 | 0 |
| 492 | 20231114 | 102400 | 983597690 | 6370 | 6370 | 6370 | 6370 | 0 |
| 493 | 20231114 | 102300 | 983597690 | 6370 | 6370 | 6370 | 6360 | 2504 |
| 494 | 20231114 | 102200 | 967669630 | 6370 | 6380 | 6380 | 6370 | 637 |
| 495 | 20231114 | 102100 | 963611820 | 6380 | 6380 | 6380 | 6380 | 92 |
| 496 | 20231114 | 102000 | 963024860 | 6390 | 6380 | 6390 | 6380 | 90 |
| 497 | 20231114 | 101900 | 962450610 | 6380 | 6380 | 6380 | 6380 | 2660 |
| 498 | 20231114 | 101800 | 945479810 | 6380 | 6390 | 6390 | 6380 | 357 |
| 499 | 20231114 | 101700 | 943199080 | 6390 | 6390 | 6390 | 6390 | 1342 |
| 500 | 20231114 | 101600 | 934623700 | 6380 | 6390 | 6390 | 6380 | 366 |
| 501 | 20231114 | 101500 | 932286380 | 6400 | 6410 | 6410 | 6400 | 4716 |
| 502 | 20231114 | 101400 | 902103970 | 6410 | 6410 | 6410 | 6410 | 0 |
| 503 | 20231114 | 101300 | 902103970 | 6410 | 6410 | 6410 | 6410 | 200 |
| 504 | 20231114 | 101200 | 900821970 | 6400 | 6410 | 6410 | 6400 | 716 |
| 505 | 20231114 | 101100 | 896233410 | 6410 | 6390 | 6420 | 6390 | 2177 |
| 506 | 20231114 | 101000 | 882294750 | 6380 | 6380 | 6380 | 6380 | 49 |
| 507 | 20231114 | 100900 | 881982130 | 6380 | 6390 | 6390 | 6380 | 7 |
| 508 | 20231114 | 100800 | 881937410 | 6390 | 6390 | 6390 | 6390 | 424 |
| 509 | 20231114 | 100700 | 879228050 | 6400 | 6410 | 6410 | 6400 | 679 |
| 510 | 20231114 | 100600 | 874882000 | 6420 | 6410 | 6420 | 6410 | 1009 |
| 511 | 20231114 | 100500 | 868404300 | 6410 | 6410 | 6410 | 6410 | 192 |
| 512 | 20231114 | 100400 | 867173580 | 6410 | 6420 | 6420 | 6400 | 9 |
| 513 | 20231114 | 100300 | 867115910 | 6420 | 6420 | 6420 | 6420 | 39 |
| 514 | 20231114 | 100200 | 866865530 | 6420 | 6420 | 6420 | 6420 | 16 |
| 515 | 20231114 | 100100 | 866762810 | 6400 | 6420 | 6420 | 6400 | 39 |
| 516 | 20231114 | 100000 | 866512790 | 6420 | 6410 | 6420 | 6400 | 442 |
| 517 | 20231114 | 095900 | 863680360 | 6410 | 6400 | 6410 | 6400 | 131 |
| 518 | 20231114 | 095800 | 862841800 | 6400 | 6410 | 6410 | 6400 | 143 |
| 519 | 20231114 | 095700 | 861926180 | 6410 | 6410 | 6410 | 6410 | 134 |
| 520 | 20231114 | 095600 | 861067240 | 6410 | 6410 | 6410 | 6410 | 365 |
| 521 | 20231114 | 095500 | 858727590 | 6410 | 6420 | 6420 | 6410 | 17 |
| 522 | 20231114 | 095400 | 858618500 | 6430 | 6420 | 6430 | 6420 | 23 |
| 523 | 20231114 | 095300 | 858470680 | 6430 | 6410 | 6440 | 6400 | 5013 |
| 524 | 20231114 | 095200 | 826271360 | 6400 | 6370 | 6400 | 6370 | 1051 |
| 525 | 20231114 | 095100 | 819547830 | 6370 | 6370 | 6370 | 6370 | 1013 |
| 526 | 20231114 | 095000 | 813095020 | 6370 | 6380 | 6380 | 6370 | 2369 |
| 527 | 20231114 | 094900 | 798003240 | 6380 | 6390 | 6390 | 6380 | 433 |
| 528 | 20231114 | 094800 | 795240400 | 6390 | 6400 | 6400 | 6390 | 697 |
| 529 | 20231114 | 094700 | 790779780 | 6400 | 6400 | 6410 | 6400 | 512 |
| 530 | 20231114 | 094600 | 787502930 | 6400 | 6410 | 6410 | 6400 | 823 |
| 531 | 20231114 | 094500 | 782234180 | 6400 | 6400 | 6400 | 6400 | 1692 |
| 532 | 20231114 | 094400 | 771405380 | 6400 | 6400 | 6410 | 6380 | 3109 |
| 533 | 20231114 | 094300 | 751514980 | 6410 | 6410 | 6420 | 6410 | 4795 |
| 534 | 20231114 | 094200 | 720778580 | 6410 | 6410 | 6410 | 6410 | 1226 |
| 535 | 20231114 | 094100 | 712919920 | 6400 | 6420 | 6420 | 6400 | 1737 |
| 536 | 20231114 | 094000 | 701786860 | 6410 | 6400 | 6410 | 6400 | 1613 |
| 537 | 20231114 | 093900 | 691455100 | 6410 | 6400 | 6410 | 6400 | 788 |
| 538 | 20231114 | 093800 | 686411190 | 6390 | 6390 | 6400 | 6380 | 826 |
| 539 | 20231114 | 093700 | 681129450 | 6400 | 6400 | 6410 | 6390 | 833 |
| 540 | 20231114 | 093600 | 675799440 | 6400 | 6410 | 6410 | 6390 | 1305 |
| 541 | 20231114 | 093500 | 667447220 | 6410 | 6440 | 6440 | 6390 | 1506 |
| 542 | 20231114 | 093400 | 657793070 | 6440 | 6450 | 6470 | 6420 | 6848 |
| 543 | 20231114 | 093300 | 613532010 | 6450 | 6430 | 6450 | 6410 | 7825 |
| 544 | 20231114 | 093200 | 563132330 | 6430 | 6420 | 6430 | 6410 | 451 |
| 545 | 20231114 | 093100 | 560234030 | 6420 | 6400 | 6420 | 6390 | 6781 |
| 546 | 20231114 | 093000 | 516788230 | 6410 | 6350 | 6410 | 6350 | 20561 |
| 547 | 20231114 | 092900 | 385578920 | 6350 | 6350 | 6360 | 6340 | 4477 |
| 548 | 20231114 | 092800 | 357148350 | 6350 | 6330 | 6350 | 6310 | 5502 |
| 549 | 20231114 | 092700 | 322296100 | 6330 | 6310 | 6330 | 6310 | 777 |
| 550 | 20231114 | 092600 | 317385590 | 6310 | 6320 | 6320 | 6310 | 699 |
| 551 | 20231114 | 092500 | 312972910 | 6320 | 6320 | 6320 | 6310 | 241 |
| 552 | 20231114 | 092400 | 311450570 | 6330 | 6330 | 6330 | 6310 | 1004 |
| 553 | 20231114 | 092300 | 305096710 | 6330 | 6300 | 6330 | 6300 | 1289 |
| 554 | 20231114 | 092200 | 296947340 | 6270 | 6330 | 6330 | 6270 | 6510 |
| 555 | 20231114 | 092100 | 255982280 | 6330 | 6300 | 6330 | 6300 | 5216 |
| 556 | 20231114 | 092000 | 223001450 | 6320 | 6300 | 6320 | 6300 | 531 |
| 557 | 20231114 | 091900 | 219651650 | 6300 | 6300 | 6310 | 6300 | 1006 |
| 558 | 20231114 | 091800 | 213313840 | 6300 | 6290 | 6300 | 6290 | 886 |
| 559 | 20231114 | 091700 | 207732140 | 6290 | 6290 | 6290 | 6290 | 54 |
| 560 | 20231114 | 091600 | 207392480 | 6300 | 6300 | 6300 | 6300 | 110 |
| 561 | 20231114 | 091500 | 206699480 | 6310 | 6310 | 6310 | 6310 | 161 |
| 562 | 20231114 | 091400 | 205683570 | 6300 | 6310 | 6310 | 6300 | 583 |
| 563 | 20231114 | 091300 | 202009200 | 6320 | 6310 | 6330 | 6300 | 730 |
| 564 | 20231114 | 091200 | 197396480 | 6300 | 6320 | 6340 | 6300 | 1289 |
| 565 | 20231114 | 091100 | 189240730 | 6310 | 6260 | 6310 | 6260 | 8498 |
| 566 | 20231114 | 091000 | 135840460 | 6260 | 6270 | 6270 | 6230 | 546 |
| 567 | 20231114 | 090900 | 132431540 | 6270 | 6260 | 6270 | 6250 | 2028 |
| 568 | 20231114 | 090800 | 119733720 | 6250 | 6250 | 6250 | 6250 | 124 |
| 569 | 20231114 | 090700 | 118958720 | 6250 | 6270 | 6270 | 6250 | 1121 |
| 570 | 20231114 | 090600 | 111947280 | 6270 | 6240 | 6280 | 6240 | 5544 |
| 571 | 20231114 | 090500 | 77266090 | 6200 | 6230 | 6230 | 6200 | 191 |
| 572 | 20231114 | 090400 | 76078450 | 6200 | 6230 | 6230 | 6200 | 872 |
| 573 | 20231114 | 090300 | 70651320 | 6240 | 6230 | 6240 | 6230 | 331 |
| 574 | 20231114 | 090200 | 68588220 | 6240 | 6250 | 6250 | 6230 | 450 |
| 575 | 20231114 | 090100 | 65782420 | 6240 | 6210 | 6240 | 6190 | 8498 |
| 576 | 20231114 | 090000 | 12919740 | 6210 | 6180 | 6220 | 6180 | 2083 |