28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 183600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 6361 |
| 3 | 20231114 | 183500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 4 | 20231114 | 183400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 5 | 20231114 | 183300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 6 | 20231114 | 183200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 7 | 20231114 | 183100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 8 | 20231114 | 183000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 9 | 20231114 | 182900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 10 | 20231114 | 182800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 11 | 20231114 | 182700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 12 | 20231114 | 182600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 13 | 20231114 | 182500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 14 | 20231114 | 182400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 15 | 20231114 | 182300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 16 | 20231114 | 182200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 17 | 20231114 | 182100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 18 | 20231114 | 182000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 19 | 20231114 | 181900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 20 | 20231114 | 181800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 21 | 20231114 | 181700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 22 | 20231114 | 181600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 23 | 20231114 | 181500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 24 | 20231114 | 181400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 25 | 20231114 | 181300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 26 | 20231114 | 181200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 27 | 20231114 | 181100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 28 | 20231114 | 181000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 29 | 20231114 | 180900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 30 | 20231114 | 180800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 31 | 20231114 | 180700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 32 | 20231114 | 180600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 6361 |
| 33 | 20231114 | 180500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 34 | 20231114 | 180400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 35 | 20231114 | 180300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 36 | 20231114 | 180200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 37 | 20231114 | 180100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 38 | 20231114 | 180000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 39 | 20231114 | 175900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 40 | 20231114 | 175800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 41 | 20231114 | 175700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 42 | 20231114 | 175600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 43 | 20231114 | 175500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 44 | 20231114 | 175400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 45 | 20231114 | 175300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 46 | 20231114 | 175200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 47 | 20231114 | 175100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 48 | 20231114 | 175000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 49 | 20231114 | 174900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 50 | 20231114 | 174800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 51 | 20231114 | 174700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 52 | 20231114 | 174600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 53 | 20231114 | 174500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 54 | 20231114 | 174400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 55 | 20231114 | 174300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 56 | 20231114 | 174200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 57 | 20231114 | 174100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 58 | 20231114 | 174000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 59 | 20231114 | 173900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 60 | 20231114 | 173800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 61 | 20231114 | 173700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 62 | 20231114 | 173600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 6361 |
| 63 | 20231114 | 173500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 64 | 20231114 | 173400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 65 | 20231114 | 173300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 66 | 20231114 | 173200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 67 | 20231114 | 173100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 68 | 20231114 | 173000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 69 | 20231114 | 172900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 70 | 20231114 | 172800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 71 | 20231114 | 172700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 72 | 20231114 | 172600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 73 | 20231114 | 172500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 74 | 20231114 | 172400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 75 | 20231114 | 172300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 76 | 20231114 | 172200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 77 | 20231114 | 172100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 78 | 20231114 | 172000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 79 | 20231114 | 171900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 80 | 20231114 | 171800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 81 | 20231114 | 171700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 82 | 20231114 | 171600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 83 | 20231114 | 171500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 84 | 20231114 | 171400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 85 | 20231114 | 171300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 86 | 20231114 | 171200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 87 | 20231114 | 171100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 88 | 20231114 | 171000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 89 | 20231114 | 170900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 90 | 20231114 | 170800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 91 | 20231114 | 170700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 92 | 20231114 | 170600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 6361 |
| 93 | 20231114 | 170500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 94 | 20231114 | 170400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 95 | 20231114 | 170300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 96 | 20231114 | 170200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 97 | 20231114 | 170100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 98 | 20231114 | 170000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 99 | 20231114 | 165900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 100 | 20231114 | 165800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 101 | 20231114 | 165700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 102 | 20231114 | 165600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 103 | 20231114 | 165500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 104 | 20231114 | 165400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 105 | 20231114 | 165300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 106 | 20231114 | 165200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 107 | 20231114 | 165100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 108 | 20231114 | 165000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 109 | 20231114 | 164900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 110 | 20231114 | 164800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 111 | 20231114 | 164700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 112 | 20231114 | 164600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 113 | 20231114 | 164500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 114 | 20231114 | 164400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 115 | 20231114 | 164300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 116 | 20231114 | 164200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 117 | 20231114 | 164100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 118 | 20231114 | 164000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 119 | 20231114 | 163900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 120 | 20231114 | 163800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 121 | 20231114 | 163700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 122 | 20231114 | 163600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 6361 |
| 123 | 20231114 | 163500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 124 | 20231114 | 163400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 125 | 20231114 | 163300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 126 | 20231114 | 163200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 127 | 20231114 | 163100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 128 | 20231114 | 163000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 129 | 20231114 | 162900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 130 | 20231114 | 162800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 131 | 20231114 | 162700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 132 | 20231114 | 162600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 133 | 20231114 | 162500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 134 | 20231114 | 162400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 135 | 20231114 | 162300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 136 | 20231114 | 162200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 137 | 20231114 | 162100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 138 | 20231114 | 162000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 139 | 20231114 | 161900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 140 | 20231114 | 161800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 141 | 20231114 | 161700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 142 | 20231114 | 161600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 143 | 20231114 | 161500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 144 | 20231114 | 161400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 145 | 20231114 | 161300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 146 | 20231114 | 161200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 147 | 20231114 | 161100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 148 | 20231114 | 161000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 149 | 20231114 | 160900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 150 | 20231114 | 160800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 151 | 20231114 | 160700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 152 | 20231114 | 160600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 6361 |
| 153 | 20231114 | 160500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 154 | 20231114 | 160400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 155 | 20231114 | 160300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 156 | 20231114 | 160200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 157 | 20231114 | 160100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 158 | 20231114 | 160000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 159 | 20231114 | 155900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 160 | 20231114 | 155800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 161 | 20231114 | 155700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 162 | 20231114 | 155600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 163 | 20231114 | 155500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 164 | 20231114 | 155400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 165 | 20231114 | 155300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 166 | 20231114 | 155200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 167 | 20231114 | 155100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 168 | 20231114 | 155000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 169 | 20231114 | 154900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 170 | 20231114 | 154800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 171 | 20231114 | 154700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 172 | 20231114 | 154600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 173 | 20231114 | 154500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 174 | 20231114 | 154400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 175 | 20231114 | 154300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 176 | 20231114 | 154200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 177 | 20231114 | 154100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 178 | 20231114 | 154000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 179 | 20231114 | 153900 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 180 | 20231114 | 153800 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 181 | 20231114 | 153700 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 182 | 20231114 | 153600 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 6361 |
| 183 | 20231114 | 153500 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 184 | 20231114 | 153400 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 185 | 20231114 | 153300 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 186 | 20231114 | 153200 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 187 | 20231114 | 153100 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 188 | 20231114 | 153000 | 1395612750 | 6670 | 6670 | 6670 | 6670 | 6361 |
| 189 | 20231114 | 152900 | 1353184880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 190 | 20231114 | 152800 | 1353184880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 191 | 20231114 | 152700 | 1353184880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 192 | 20231114 | 152600 | 1353184880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 193 | 20231114 | 152500 | 1353184880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 194 | 20231114 | 152400 | 1353184880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 195 | 20231114 | 152300 | 1353184880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 196 | 20231114 | 152200 | 1353184880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 197 | 20231114 | 152100 | 1353184880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 198 | 20231114 | 152000 | 1353184880 | 6610 | 6610 | 6610 | 6610 | 0 |
| 199 | 20231114 | 151900 | 1353184880 | 6610 | 6610 | 6610 | 6600 | 563 |
| 200 | 20231114 | 151800 | 1349464450 | 6610 | 6610 | 6610 | 6610 | 1327 |
| 201 | 20231114 | 151700 | 1340692980 | 6610 | 6610 | 6610 | 6610 | 104 |
| 202 | 20231114 | 151600 | 1340005540 | 6610 | 6600 | 6610 | 6600 | 648 |
| 203 | 20231114 | 151500 | 1335727400 | 6610 | 6600 | 6610 | 6600 | 218 |
| 204 | 20231114 | 151400 | 1334288280 | 6590 | 6610 | 6610 | 6590 | 725 |
| 205 | 20231114 | 151300 | 1329503040 | 6610 | 6600 | 6610 | 6600 | 1455 |
| 206 | 20231114 | 151200 | 1319895990 | 6600 | 6600 | 6600 | 6600 | 1042 |
| 207 | 20231114 | 151100 | 1313018790 | 6610 | 6600 | 6610 | 6600 | 96 |
| 208 | 20231114 | 151000 | 1312384830 | 6600 | 6600 | 6600 | 6600 | 693 |
| 209 | 20231114 | 150900 | 1307811030 | 6610 | 6610 | 6610 | 6610 | 1181 |
| 210 | 20231114 | 150800 | 1300004620 | 6610 | 6610 | 6610 | 6610 | 165 |
| 211 | 20231114 | 150700 | 1298913970 | 6610 | 6610 | 6610 | 6610 | 5 |
| 212 | 20231114 | 150600 | 1298880920 | 6630 | 6620 | 6630 | 6610 | 342 |
| 213 | 20231114 | 150500 | 1296619530 | 6620 | 6630 | 6630 | 6620 | 181 |
| 214 | 20231114 | 150400 | 1295420000 | 6630 | 6630 | 6630 | 6630 | 138 |
| 215 | 20231114 | 150300 | 1294505060 | 6620 | 6620 | 6620 | 6620 | 200 |
| 216 | 20231114 | 150200 | 1293181060 | 6630 | 6630 | 6630 | 6630 | 0 |
| 217 | 20231114 | 150100 | 1293181060 | 6630 | 6630 | 6630 | 6630 | 120 |
| 218 | 20231114 | 150000 | 1292385460 | 6630 | 6630 | 6630 | 6630 | 54 |
| 219 | 20231114 | 145900 | 1292027440 | 6640 | 6640 | 6640 | 6640 | 0 |
| 220 | 20231114 | 145800 | 1292027440 | 6640 | 6640 | 6640 | 6640 | 5 |
| 221 | 20231114 | 145700 | 1291994240 | 6640 | 6640 | 6640 | 6640 | 8723 |
| 222 | 20231114 | 145600 | 1234073520 | 6640 | 6640 | 6640 | 6640 | 99 |
| 223 | 20231114 | 145500 | 1233416160 | 6650 | 6650 | 6650 | 6650 | 331 |
| 224 | 20231114 | 145400 | 1231215010 | 6660 | 6650 | 6660 | 6650 | 721 |
| 225 | 20231114 | 145300 | 1226420150 | 6660 | 6660 | 6660 | 6660 | 5 |
| 226 | 20231114 | 145200 | 1226386850 | 6660 | 6660 | 6660 | 6660 | 42 |
| 227 | 20231114 | 145100 | 1226107130 | 6670 | 6670 | 6670 | 6670 | 1 |
| 228 | 20231114 | 145000 | 1226100460 | 6650 | 6650 | 6650 | 6650 | 1771 |
| 229 | 20231114 | 144900 | 1214323310 | 6650 | 6650 | 6650 | 6650 | 1470 |
| 230 | 20231114 | 144800 | 1204547810 | 6650 | 6650 | 6650 | 6650 | 151 |
| 231 | 20231114 | 144700 | 1203543660 | 6650 | 6650 | 6650 | 6650 | 365 |
| 232 | 20231114 | 144600 | 1201116410 | 6650 | 6650 | 6650 | 6650 | 200 |
| 233 | 20231114 | 144500 | 1199786410 | 6660 | 6660 | 6660 | 6650 | 1391 |
| 234 | 20231114 | 144400 | 1190534220 | 6670 | 6670 | 6670 | 6670 | 10 |
| 235 | 20231114 | 144300 | 1190467520 | 6650 | 6660 | 6660 | 6650 | 400 |
| 236 | 20231114 | 144200 | 1187806540 | 6650 | 6650 | 6650 | 6650 | 100 |
| 237 | 20231114 | 144100 | 1187141540 | 6650 | 6660 | 6660 | 6650 | 203 |
| 238 | 20231114 | 144000 | 1185789590 | 6660 | 6660 | 6660 | 6650 | 536 |
| 239 | 20231114 | 143900 | 1182220200 | 6660 | 6660 | 6660 | 6660 | 685 |
| 240 | 20231114 | 143800 | 1177658100 | 6660 | 6680 | 6680 | 6660 | 2707 |
| 241 | 20231114 | 143700 | 1159624330 | 6680 | 6680 | 6680 | 6680 | 151 |
| 242 | 20231114 | 143600 | 1158615650 | 6680 | 6680 | 6680 | 6680 | 174 |
| 243 | 20231114 | 143500 | 1157453330 | 6680 | 6680 | 6690 | 6680 | 677 |
| 244 | 20231114 | 143400 | 1152930960 | 6680 | 6690 | 6690 | 6680 | 19 |
| 245 | 20231114 | 143300 | 1152803950 | 6690 | 6710 | 6710 | 6690 | 73 |
| 246 | 20231114 | 143200 | 1152315380 | 6700 | 6670 | 6700 | 6670 | 3921 |
| 247 | 20231114 | 143100 | 1126119260 | 6670 | 6670 | 6690 | 6670 | 3392 |
| 248 | 20231114 | 143000 | 1103480530 | 6670 | 6670 | 6670 | 6670 | 152 |
| 249 | 20231114 | 142900 | 1102466690 | 6680 | 6670 | 6680 | 6670 | 205 |
| 250 | 20231114 | 142800 | 1101098840 | 6660 | 6650 | 6680 | 6650 | 2322 |
| 251 | 20231114 | 142700 | 1085633210 | 6640 | 6630 | 6640 | 6580 | 4187 |
| 252 | 20231114 | 142600 | 1057946410 | 6630 | 6630 | 6630 | 6630 | 0 |
| 253 | 20231114 | 142500 | 1057946410 | 6630 | 6640 | 6640 | 6630 | 2430 |
| 254 | 20231114 | 142400 | 1041833360 | 6640 | 6640 | 6640 | 6640 | 1 |
| 255 | 20231114 | 142300 | 1041826720 | 6640 | 6640 | 6640 | 6640 | 583 |
| 256 | 20231114 | 142200 | 1037955600 | 6640 | 6650 | 6650 | 6640 | 1095 |
| 257 | 20231114 | 142100 | 1030682240 | 6650 | 6650 | 6650 | 6650 | 203 |
| 258 | 20231114 | 142000 | 1029332290 | 6660 | 6660 | 6660 | 6650 | 2154 |
| 259 | 20231114 | 141900 | 1014986680 | 6660 | 6660 | 6660 | 6660 | 0 |
| 260 | 20231114 | 141800 | 1014986680 | 6660 | 6660 | 6660 | 6660 | 586 |
| 261 | 20231114 | 141700 | 1011083920 | 6660 | 6660 | 6660 | 6660 | 322 |
| 262 | 20231114 | 141600 | 1008939400 | 6660 | 6660 | 6660 | 6660 | 60 |
| 263 | 20231114 | 141500 | 1008539800 | 6660 | 6670 | 6670 | 6660 | 52 |
| 264 | 20231114 | 141400 | 1008192980 | 6670 | 6670 | 6670 | 6670 | 126 |
| 265 | 20231114 | 141300 | 1007352560 | 6670 | 6670 | 6670 | 6670 | 1 |
| 266 | 20231114 | 141200 | 1007345890 | 6670 | 6650 | 6670 | 6650 | 626 |
| 267 | 20231114 | 141100 | 1003182970 | 6670 | 6650 | 6670 | 6640 | 1543 |
| 268 | 20231114 | 141000 | 992932920 | 6650 | 6660 | 6680 | 6650 | 1708 |
| 269 | 20231114 | 140900 | 981562120 | 6660 | 6660 | 6660 | 6660 | 60 |
| 270 | 20231114 | 140800 | 981162520 | 6660 | 6660 | 6660 | 6660 | 1409 |
| 271 | 20231114 | 140700 | 971778580 | 6660 | 6670 | 6670 | 6660 | 463 |
| 272 | 20231114 | 140600 | 968693840 | 6670 | 6690 | 6690 | 6670 | 1807 |
| 273 | 20231114 | 140500 | 956625500 | 6690 | 6680 | 6690 | 6680 | 470 |
| 274 | 20231114 | 140400 | 953485700 | 6690 | 6700 | 6700 | 6680 | 416 |
| 275 | 20231114 | 140300 | 950699880 | 6690 | 6680 | 6700 | 6680 | 1602 |
| 276 | 20231114 | 140200 | 939981310 | 6680 | 6680 | 6680 | 6670 | 22 |
| 277 | 20231114 | 140100 | 939834360 | 6680 | 6680 | 6680 | 6680 | 37 |
| 278 | 20231114 | 140000 | 939587200 | 6690 | 6690 | 6690 | 6690 | 195 |
| 279 | 20231114 | 135900 | 938282650 | 6700 | 6680 | 6700 | 6680 | 1016 |
| 280 | 20231114 | 135800 | 931484620 | 6680 | 6650 | 6680 | 6650 | 3566 |
| 281 | 20231114 | 135700 | 907679690 | 6650 | 6640 | 6650 | 6640 | 60 |
| 282 | 20231114 | 135600 | 907280890 | 6640 | 6670 | 6670 | 6640 | 1857 |
| 283 | 20231114 | 135500 | 894922040 | 6680 | 6650 | 6680 | 6650 | 1364 |
| 284 | 20231114 | 135400 | 885823490 | 6670 | 6670 | 6670 | 6660 | 174 |
| 285 | 20231114 | 135300 | 884664630 | 6670 | 6650 | 6670 | 6640 | 178 |
| 286 | 20231114 | 135200 | 883480770 | 6650 | 6650 | 6650 | 6650 | 313 |
| 287 | 20231114 | 135100 | 881399320 | 6660 | 6670 | 6680 | 6660 | 1655 |
| 288 | 20231114 | 135000 | 870363180 | 6650 | 6670 | 6680 | 6650 | 1978 |
| 289 | 20231114 | 134900 | 857155140 | 6650 | 6640 | 6660 | 6630 | 1497 |
| 290 | 20231114 | 134800 | 847193820 | 6640 | 6610 | 6640 | 6610 | 7462 |
| 291 | 20231114 | 134700 | 797760440 | 6600 | 6600 | 6600 | 6590 | 1072 |
| 292 | 20231114 | 134600 | 790694940 | 6600 | 6600 | 6600 | 6600 | 764 |
| 293 | 20231114 | 134500 | 785652540 | 6600 | 6600 | 6600 | 6600 | 0 |
| 294 | 20231114 | 134400 | 785652540 | 6600 | 6600 | 6600 | 6600 | 47 |
| 295 | 20231114 | 134300 | 785342340 | 6600 | 6600 | 6600 | 6600 | 3 |
| 296 | 20231114 | 134200 | 785322540 | 6600 | 6600 | 6600 | 6600 | 8 |
| 297 | 20231114 | 134100 | 785269740 | 6590 | 6600 | 6600 | 6590 | 658 |
| 298 | 20231114 | 134000 | 780933480 | 6600 | 6600 | 6600 | 6600 | 10 |
| 299 | 20231114 | 133900 | 780867480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 300 | 20231114 | 133800 | 780867480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 301 | 20231114 | 133700 | 780867480 | 6610 | 6610 | 6610 | 6610 | 191 |
| 302 | 20231114 | 133600 | 779604970 | 6620 | 6620 | 6620 | 6620 | 200 |
| 303 | 20231114 | 133500 | 778280970 | 6620 | 6610 | 6620 | 6610 | 203 |
| 304 | 20231114 | 133400 | 776939130 | 6580 | 6580 | 6580 | 6580 | 694 |
| 305 | 20231114 | 133300 | 772372610 | 6610 | 6590 | 6610 | 6590 | 2926 |
| 306 | 20231114 | 133200 | 753061250 | 6600 | 6600 | 6600 | 6600 | 2 |
| 307 | 20231114 | 133100 | 753048050 | 6600 | 6600 | 6600 | 6600 | 20 |
| 308 | 20231114 | 133000 | 752916050 | 6600 | 6600 | 6600 | 6600 | 30 |
| 309 | 20231114 | 132900 | 752718050 | 6600 | 6600 | 6600 | 6600 | 1 |
| 310 | 20231114 | 132800 | 752711450 | 6590 | 6590 | 6590 | 6590 | 0 |
| 311 | 20231114 | 132700 | 752711450 | 6590 | 6590 | 6590 | 6590 | 50 |
| 312 | 20231114 | 132600 | 752381950 | 6570 | 6570 | 6570 | 6570 | 0 |
| 313 | 20231114 | 132500 | 752381950 | 6570 | 6570 | 6570 | 6570 | 1 |
| 314 | 20231114 | 132400 | 752375380 | 6590 | 6580 | 6590 | 6580 | 500 |
| 315 | 20231114 | 132300 | 749084380 | 6570 | 6570 | 6570 | 6570 | 350 |
| 316 | 20231114 | 132200 | 746784880 | 6560 | 6540 | 6560 | 6540 | 351 |
| 317 | 20231114 | 132100 | 744489280 | 6540 | 6530 | 6540 | 6530 | 520 |
| 318 | 20231114 | 132000 | 741088680 | 6530 | 6560 | 6560 | 6530 | 2000 |
| 319 | 20231114 | 131900 | 728010240 | 6560 | 6560 | 6560 | 6560 | 100 |
| 320 | 20231114 | 131800 | 727354240 | 6560 | 6570 | 6570 | 6560 | 93 |
| 321 | 20231114 | 131700 | 726743660 | 6580 | 6580 | 6580 | 6580 | 1 |
| 322 | 20231114 | 131600 | 726737080 | 6560 | 6570 | 6570 | 6560 | 320 |
| 323 | 20231114 | 131500 | 724637310 | 6570 | 6570 | 6570 | 6570 | 70 |
| 324 | 20231114 | 131400 | 724177410 | 6580 | 6580 | 6580 | 6580 | 130 |
| 325 | 20231114 | 131300 | 723322010 | 6590 | 6590 | 6590 | 6590 | 300 |
| 326 | 20231114 | 131200 | 721345010 | 6590 | 6590 | 6590 | 6590 | 0 |
| 327 | 20231114 | 131100 | 721345010 | 6590 | 6590 | 6590 | 6590 | 0 |
| 328 | 20231114 | 131000 | 721345010 | 6590 | 6590 | 6590 | 6590 | 0 |
| 329 | 20231114 | 130900 | 721345010 | 6590 | 6590 | 6590 | 6590 | 0 |
| 330 | 20231114 | 130800 | 721345010 | 6590 | 6590 | 6590 | 6580 | 53 |
| 331 | 20231114 | 130700 | 720995750 | 6590 | 6590 | 6590 | 6590 | 0 |
| 332 | 20231114 | 130600 | 720995750 | 6590 | 6590 | 6590 | 6590 | 0 |
| 333 | 20231114 | 130500 | 720995750 | 6590 | 6590 | 6590 | 6590 | 5 |
| 334 | 20231114 | 130400 | 720962800 | 6590 | 6580 | 6590 | 6580 | 109 |
| 335 | 20231114 | 130300 | 720244570 | 6580 | 6580 | 6580 | 6580 | 516 |
| 336 | 20231114 | 130200 | 716849290 | 6580 | 6580 | 6580 | 6560 | 5 |
| 337 | 20231114 | 130100 | 716816410 | 6580 | 6580 | 6580 | 6580 | 17 |
| 338 | 20231114 | 130000 | 716704550 | 6580 | 6580 | 6580 | 6580 | 0 |
| 339 | 20231114 | 125900 | 716704550 | 6580 | 6580 | 6580 | 6580 | 0 |
| 340 | 20231114 | 125800 | 716704550 | 6580 | 6580 | 6580 | 6580 | 0 |
| 341 | 20231114 | 125700 | 716704550 | 6580 | 6580 | 6580 | 6580 | 1 |
| 342 | 20231114 | 125600 | 716697970 | 6580 | 6560 | 6580 | 6560 | 218 |
| 343 | 20231114 | 125500 | 715264250 | 6560 | 6560 | 6560 | 6560 | 45 |
| 344 | 20231114 | 125400 | 714969050 | 6580 | 6580 | 6580 | 6580 | 227 |
| 345 | 20231114 | 125300 | 713475390 | 6580 | 6580 | 6580 | 6580 | 3 |
| 346 | 20231114 | 125200 | 713455650 | 6580 | 6580 | 6580 | 6580 | 70 |
| 347 | 20231114 | 125100 | 712995050 | 6580 | 6580 | 6580 | 6580 | 4 |
| 348 | 20231114 | 125000 | 712968730 | 6580 | 6580 | 6580 | 6580 | 89 |
| 349 | 20231114 | 124900 | 712383110 | 6580 | 6580 | 6580 | 6580 | 0 |
| 350 | 20231114 | 124800 | 712383110 | 6580 | 6570 | 6580 | 6570 | 148 |
| 351 | 20231114 | 124700 | 711410010 | 6560 | 6560 | 6560 | 6560 | 0 |
| 352 | 20231114 | 124600 | 711410010 | 6560 | 6560 | 6560 | 6560 | 100 |
| 353 | 20231114 | 124500 | 710754010 | 6560 | 6560 | 6560 | 6560 | 50 |
| 354 | 20231114 | 124400 | 710426010 | 6550 | 6550 | 6550 | 6550 | 0 |
| 355 | 20231114 | 124300 | 710426010 | 6550 | 6570 | 6570 | 6550 | 470 |
| 356 | 20231114 | 124200 | 707338310 | 6570 | 6570 | 6570 | 6570 | 20 |
| 357 | 20231114 | 124100 | 707206910 | 6570 | 6560 | 6570 | 6560 | 1040 |
| 358 | 20231114 | 124000 | 700381390 | 6560 | 6550 | 6560 | 6550 | 1419 |
| 359 | 20231114 | 123900 | 691078750 | 6550 | 6550 | 6550 | 6550 | 500 |
| 360 | 20231114 | 123800 | 687803750 | 6550 | 6550 | 6550 | 6550 | 1 |
| 361 | 20231114 | 123700 | 687797200 | 6550 | 6550 | 6550 | 6550 | 0 |
| 362 | 20231114 | 123600 | 687797200 | 6550 | 6550 | 6550 | 6550 | 100 |
| 363 | 20231114 | 123500 | 687142200 | 6530 | 6530 | 6530 | 6530 | 800 |
| 364 | 20231114 | 123400 | 681918200 | 6520 | 6520 | 6520 | 6520 | 0 |
| 365 | 20231114 | 123300 | 681918200 | 6520 | 6520 | 6520 | 6520 | 2 |
| 366 | 20231114 | 123200 | 681905160 | 6520 | 6520 | 6520 | 6520 | 3042 |
| 367 | 20231114 | 123100 | 662071320 | 6520 | 6540 | 6540 | 6520 | 701 |
| 368 | 20231114 | 123000 | 657489840 | 6540 | 6550 | 6550 | 6540 | 952 |
| 369 | 20231114 | 122900 | 651258320 | 6560 | 6560 | 6560 | 6560 | 0 |
| 370 | 20231114 | 122800 | 651258320 | 6560 | 6560 | 6560 | 6560 | 5 |
| 371 | 20231114 | 122700 | 651225520 | 6560 | 6560 | 6560 | 6560 | 30 |
| 372 | 20231114 | 122600 | 651028720 | 6560 | 6560 | 6560 | 6560 | 436 |
| 373 | 20231114 | 122500 | 648168560 | 6560 | 6560 | 6560 | 6560 | 0 |
| 374 | 20231114 | 122400 | 648168560 | 6560 | 6560 | 6560 | 6560 | 152 |
| 375 | 20231114 | 122300 | 647171440 | 6560 | 6560 | 6560 | 6560 | 230 |
| 376 | 20231114 | 122200 | 645662640 | 6550 | 6550 | 6550 | 6550 | 1 |
| 377 | 20231114 | 122100 | 645656090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 378 | 20231114 | 122000 | 645656090 | 6550 | 6550 | 6550 | 6550 | 125 |
| 379 | 20231114 | 121900 | 644837340 | 6550 | 6550 | 6550 | 6550 | 836 |
| 380 | 20231114 | 121800 | 639361540 | 6550 | 6550 | 6550 | 6550 | 0 |
| 381 | 20231114 | 121700 | 639361540 | 6550 | 6550 | 6550 | 6550 | 163 |
| 382 | 20231114 | 121600 | 638293890 | 6550 | 6550 | 6550 | 6550 | 107 |
| 383 | 20231114 | 121500 | 637593040 | 6550 | 6550 | 6560 | 6550 | 1251 |
| 384 | 20231114 | 121400 | 629398980 | 6550 | 6550 | 6550 | 6550 | 281 |
| 385 | 20231114 | 121300 | 627558430 | 6550 | 6530 | 6550 | 6530 | 437 |
| 386 | 20231114 | 121200 | 624702020 | 6530 | 6520 | 6530 | 6520 | 231 |
| 387 | 20231114 | 121100 | 623194790 | 6520 | 6490 | 6520 | 6490 | 22 |
| 388 | 20231114 | 121000 | 623051620 | 6490 | 6500 | 6500 | 6490 | 117 |
| 389 | 20231114 | 120900 | 622292030 | 6500 | 6500 | 6500 | 6500 | 0 |
| 390 | 20231114 | 120800 | 622292030 | 6500 | 6500 | 6500 | 6500 | 0 |
| 391 | 20231114 | 120700 | 622292030 | 6500 | 6500 | 6500 | 6500 | 13 |
| 392 | 20231114 | 120600 | 622207530 | 6510 | 6510 | 6510 | 6510 | 48 |
| 393 | 20231114 | 120500 | 621895050 | 6500 | 6510 | 6510 | 6500 | 299 |
| 394 | 20231114 | 120400 | 619950580 | 6510 | 6510 | 6510 | 6510 | 0 |
| 395 | 20231114 | 120300 | 619950580 | 6510 | 6510 | 6510 | 6510 | 0 |
| 396 | 20231114 | 120200 | 619950580 | 6510 | 6510 | 6510 | 6510 | 0 |
| 397 | 20231114 | 120100 | 619950580 | 6510 | 6510 | 6510 | 6510 | 1 |
| 398 | 20231114 | 120000 | 619944070 | 6490 | 6490 | 6490 | 6490 | 12 |
| 399 | 20231114 | 115900 | 619866190 | 6490 | 6490 | 6490 | 6490 | 50 |
| 400 | 20231114 | 115800 | 619541690 | 6490 | 6490 | 6490 | 6490 | 0 |
| 401 | 20231114 | 115700 | 619541690 | 6490 | 6490 | 6490 | 6490 | 0 |
| 402 | 20231114 | 115600 | 619541690 | 6490 | 6510 | 6510 | 6490 | 244 |
| 403 | 20231114 | 115500 | 617954290 | 6510 | 6510 | 6510 | 6510 | 0 |
| 404 | 20231114 | 115400 | 617954290 | 6510 | 6470 | 6510 | 6470 | 139 |
| 405 | 20231114 | 115300 | 617054570 | 6470 | 6470 | 6470 | 6470 | 1 |
| 406 | 20231114 | 115200 | 617048100 | 6460 | 6460 | 6460 | 6460 | 0 |
| 407 | 20231114 | 115100 | 617048100 | 6460 | 6480 | 6480 | 6460 | 206 |
| 408 | 20231114 | 115000 | 615713320 | 6520 | 6520 | 6520 | 6520 | 800 |
| 409 | 20231114 | 114900 | 610497320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 410 | 20231114 | 114800 | 610497320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 411 | 20231114 | 114700 | 610497320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 412 | 20231114 | 114600 | 610497320 | 6520 | 6520 | 6520 | 6520 | 10 |
| 413 | 20231114 | 114500 | 610432120 | 6520 | 6510 | 6530 | 6510 | 1476 |
| 414 | 20231114 | 114400 | 600823330 | 6490 | 6490 | 6490 | 6480 | 208 |
| 415 | 20231114 | 114300 | 599473440 | 6480 | 6480 | 6480 | 6480 | 50 |
| 416 | 20231114 | 114200 | 599149440 | 6470 | 6470 | 6470 | 6470 | 0 |
| 417 | 20231114 | 114100 | 599149440 | 6470 | 6450 | 6470 | 6440 | 1746 |
| 418 | 20231114 | 114000 | 587899100 | 6420 | 6510 | 6510 | 6420 | 3001 |
| 419 | 20231114 | 113900 | 568563770 | 6500 | 6500 | 6500 | 6500 | 1329 |
| 420 | 20231114 | 113800 | 559925270 | 6500 | 6490 | 6500 | 6490 | 55 |
| 421 | 20231114 | 113700 | 559568310 | 6490 | 6490 | 6490 | 6490 | 164 |
| 422 | 20231114 | 113600 | 558503950 | 6490 | 6490 | 6490 | 6490 | 20 |
| 423 | 20231114 | 113500 | 558374150 | 6490 | 6500 | 6500 | 6490 | 222 |
| 424 | 20231114 | 113400 | 556933350 | 6470 | 6470 | 6470 | 6470 | 186 |
| 425 | 20231114 | 113300 | 555729930 | 6500 | 6500 | 6500 | 6500 | 0 |
| 426 | 20231114 | 113200 | 555729930 | 6500 | 6500 | 6500 | 6500 | 1 |
| 427 | 20231114 | 113100 | 555723430 | 6470 | 6500 | 6500 | 6470 | 302 |
| 428 | 20231114 | 113000 | 553760490 | 6500 | 6500 | 6500 | 6500 | 154 |
| 429 | 20231114 | 112900 | 552759490 | 6500 | 6500 | 6500 | 6500 | 10 |
| 430 | 20231114 | 112800 | 552694490 | 6490 | 6470 | 6490 | 6470 | 121 |
| 431 | 20231114 | 112700 | 551911600 | 6500 | 6500 | 6500 | 6500 | 0 |
| 432 | 20231114 | 112600 | 551911600 | 6500 | 6500 | 6500 | 6500 | 1 |
| 433 | 20231114 | 112500 | 551905100 | 6480 | 6480 | 6480 | 6480 | 120 |
| 434 | 20231114 | 112400 | 551127500 | 6500 | 6510 | 6510 | 6500 | 154 |
| 435 | 20231114 | 112300 | 550126490 | 6510 | 6510 | 6510 | 6510 | 53 |
| 436 | 20231114 | 112200 | 549781460 | 6510 | 6510 | 6510 | 6510 | 1 |
| 437 | 20231114 | 112100 | 549774950 | 6470 | 6470 | 6470 | 6470 | 0 |
| 438 | 20231114 | 112000 | 549774950 | 6470 | 6510 | 6510 | 6470 | 55 |
| 439 | 20231114 | 111900 | 549418900 | 6510 | 6510 | 6510 | 6510 | 7 |
| 440 | 20231114 | 111800 | 549373330 | 6510 | 6510 | 6510 | 6510 | 0 |
| 441 | 20231114 | 111700 | 549373330 | 6510 | 6510 | 6510 | 6510 | 1 |
| 442 | 20231114 | 111600 | 549366820 | 6490 | 6470 | 6490 | 6470 | 618 |
| 443 | 20231114 | 111500 | 545368340 | 6490 | 6490 | 6490 | 6490 | 0 |
| 444 | 20231114 | 111400 | 545368340 | 6490 | 6470 | 6490 | 6470 | 162 |
| 445 | 20231114 | 111300 | 544319070 | 6470 | 6480 | 6480 | 6470 | 703 |
| 446 | 20231114 | 111200 | 539770650 | 6470 | 6470 | 6470 | 6470 | 564 |
| 447 | 20231114 | 111100 | 536121570 | 6470 | 6460 | 6470 | 6450 | 201 |
| 448 | 20231114 | 111000 | 534823620 | 6460 | 6470 | 6470 | 6460 | 346 |
| 449 | 20231114 | 110900 | 532588430 | 6470 | 6470 | 6470 | 6470 | 0 |
| 450 | 20231114 | 110800 | 532588430 | 6470 | 6470 | 6470 | 6470 | 1600 |
| 451 | 20231114 | 110700 | 522236430 | 6470 | 6470 | 6470 | 6470 | 0 |
| 452 | 20231114 | 110600 | 522236430 | 6470 | 6470 | 6470 | 6470 | 0 |
| 453 | 20231114 | 110500 | 522236430 | 6470 | 6480 | 6480 | 6470 | 533 |
| 454 | 20231114 | 110400 | 518782840 | 6480 | 6490 | 6490 | 6480 | 527 |
| 455 | 20231114 | 110300 | 515367810 | 6480 | 6480 | 6480 | 6480 | 0 |
| 456 | 20231114 | 110200 | 515367810 | 6480 | 6480 | 6480 | 6480 | 11 |
| 457 | 20231114 | 110100 | 515296530 | 6500 | 6500 | 6500 | 6500 | 0 |
| 458 | 20231114 | 110000 | 515296530 | 6500 | 6500 | 6500 | 6500 | 52 |
| 459 | 20231114 | 105900 | 514958530 | 6490 | 6480 | 6490 | 6470 | 1428 |
| 460 | 20231114 | 105800 | 505706770 | 6480 | 6480 | 6480 | 6480 | 1 |
| 461 | 20231114 | 105700 | 505700290 | 6480 | 6480 | 6480 | 6480 | 400 |
| 462 | 20231114 | 105600 | 503108290 | 6480 | 6490 | 6490 | 6470 | 1248 |
| 463 | 20231114 | 105500 | 495022250 | 6490 | 6500 | 6500 | 6490 | 80 |
| 464 | 20231114 | 105400 | 494502280 | 6500 | 6500 | 6500 | 6500 | 97 |
| 465 | 20231114 | 105300 | 493871780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 466 | 20231114 | 105200 | 493871780 | 6500 | 6500 | 6500 | 6500 | 73 |
| 467 | 20231114 | 105100 | 493397280 | 6500 | 6510 | 6510 | 6500 | 117 |
| 468 | 20231114 | 105000 | 492636760 | 6510 | 6500 | 6510 | 6490 | 1295 |
| 469 | 20231114 | 104900 | 484228310 | 6500 | 6510 | 6510 | 6500 | 200 |
| 470 | 20231114 | 104800 | 482927910 | 6520 | 6520 | 6520 | 6520 | 18 |
| 471 | 20231114 | 104700 | 482810550 | 6520 | 6520 | 6520 | 6520 | 539 |
| 472 | 20231114 | 104600 | 479296270 | 6540 | 6540 | 6540 | 6530 | 503 |
| 473 | 20231114 | 104500 | 476007670 | 6540 | 6540 | 6540 | 6540 | 2 |
| 474 | 20231114 | 104400 | 475994590 | 6540 | 6540 | 6540 | 6540 | 73 |
| 475 | 20231114 | 104300 | 475517170 | 6540 | 6550 | 6550 | 6540 | 562 |
| 476 | 20231114 | 104200 | 471837080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 477 | 20231114 | 104100 | 471837080 | 6550 | 6550 | 6550 | 6550 | 100 |
| 478 | 20231114 | 104000 | 471182080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 479 | 20231114 | 103900 | 471182080 | 6550 | 6530 | 6550 | 6520 | 1161 |
| 480 | 20231114 | 103800 | 463580330 | 6530 | 6550 | 6550 | 6530 | 260 |
| 481 | 20231114 | 103700 | 461878920 | 6560 | 6570 | 6570 | 6560 | 302 |
| 482 | 20231114 | 103600 | 459896220 | 6580 | 6610 | 6610 | 6580 | 748 |
| 483 | 20231114 | 103500 | 454972810 | 6620 | 6610 | 6620 | 6610 | 30 |
| 484 | 20231114 | 103400 | 454774270 | 6600 | 6600 | 6600 | 6600 | 131 |
| 485 | 20231114 | 103300 | 453909670 | 6600 | 6600 | 6600 | 6590 | 95 |
| 486 | 20231114 | 103200 | 453282750 | 6600 | 6600 | 6600 | 6600 | 3 |
| 487 | 20231114 | 103100 | 453262950 | 6600 | 6600 | 6600 | 6600 | 1 |
| 488 | 20231114 | 103000 | 453256350 | 6600 | 6590 | 6600 | 6590 | 345 |
| 489 | 20231114 | 102900 | 450982750 | 6590 | 6580 | 6590 | 6580 | 31 |
| 490 | 20231114 | 102800 | 450778760 | 6580 | 6580 | 6580 | 6580 | 130 |
| 491 | 20231114 | 102700 | 449923360 | 6580 | 6580 | 6580 | 6580 | 0 |
| 492 | 20231114 | 102600 | 449923360 | 6580 | 6580 | 6580 | 6580 | 7 |
| 493 | 20231114 | 102500 | 449877300 | 6580 | 6580 | 6580 | 6580 | 0 |
| 494 | 20231114 | 102400 | 449877300 | 6580 | 6580 | 6590 | 6570 | 102 |
| 495 | 20231114 | 102300 | 449205800 | 6580 | 6580 | 6580 | 6580 | 311 |
| 496 | 20231114 | 102200 | 447159420 | 6610 | 6610 | 6610 | 6610 | 82 |
| 497 | 20231114 | 102100 | 446617400 | 6610 | 6590 | 6610 | 6580 | 801 |
| 498 | 20231114 | 102000 | 441328620 | 6580 | 6580 | 6580 | 6580 | 158 |
| 499 | 20231114 | 101900 | 440288980 | 6600 | 6600 | 6600 | 6580 | 78 |
| 500 | 20231114 | 101800 | 439775340 | 6580 | 6580 | 6580 | 6570 | 225 |
| 501 | 20231114 | 101700 | 438294910 | 6600 | 6630 | 6630 | 6600 | 2 |
| 502 | 20231114 | 101600 | 438281680 | 6600 | 6600 | 6600 | 6600 | 0 |
| 503 | 20231114 | 101500 | 438281680 | 6600 | 6630 | 6640 | 6580 | 2011 |
| 504 | 20231114 | 101400 | 424961710 | 6630 | 6620 | 6630 | 6620 | 639 |
| 505 | 20231114 | 101300 | 420728270 | 6620 | 6610 | 6620 | 6610 | 242 |
| 506 | 20231114 | 101200 | 419128030 | 6610 | 6590 | 6610 | 6590 | 1604 |
| 507 | 20231114 | 101100 | 408536470 | 6580 | 6580 | 6580 | 6580 | 50 |
| 508 | 20231114 | 101000 | 408207470 | 6580 | 6580 | 6580 | 6580 | 10 |
| 509 | 20231114 | 100900 | 408141670 | 6580 | 6580 | 6580 | 6580 | 5 |
| 510 | 20231114 | 100800 | 408108770 | 6580 | 6570 | 6580 | 6560 | 840 |
| 511 | 20231114 | 100700 | 402591820 | 6580 | 6580 | 6580 | 6580 | 56 |
| 512 | 20231114 | 100600 | 402223340 | 6580 | 6580 | 6580 | 6580 | 1072 |
| 513 | 20231114 | 100500 | 395169580 | 6580 | 6580 | 6580 | 6580 | 0 |
| 514 | 20231114 | 100400 | 395169580 | 6580 | 6580 | 6580 | 6580 | 1120 |
| 515 | 20231114 | 100300 | 387799980 | 6580 | 6580 | 6600 | 6580 | 241 |
| 516 | 20231114 | 100200 | 386213400 | 6580 | 6580 | 6580 | 6580 | 541 |
| 517 | 20231114 | 100100 | 382653620 | 6600 | 6600 | 6600 | 6600 | 50 |
| 518 | 20231114 | 100000 | 382323620 | 6600 | 6610 | 6610 | 6600 | 730 |
| 519 | 20231114 | 095900 | 377499420 | 6560 | 6600 | 6610 | 6560 | 2752 |
| 520 | 20231114 | 095800 | 359442030 | 6580 | 6580 | 6580 | 6580 | 922 |
| 521 | 20231114 | 095700 | 353375270 | 6560 | 6550 | 6570 | 6550 | 467 |
| 522 | 20231114 | 095600 | 350315140 | 6550 | 6550 | 6550 | 6550 | 235 |
| 523 | 20231114 | 095500 | 348775890 | 6540 | 6540 | 6540 | 6540 | 486 |
| 524 | 20231114 | 095400 | 345597450 | 6540 | 6560 | 6560 | 6540 | 522 |
| 525 | 20231114 | 095300 | 342179850 | 6560 | 6580 | 6580 | 6560 | 745 |
| 526 | 20231114 | 095200 | 337283550 | 6580 | 6590 | 6610 | 6580 | 1280 |
| 527 | 20231114 | 095100 | 328849310 | 6570 | 6580 | 6580 | 6570 | 738 |
| 528 | 20231114 | 095000 | 323996330 | 6580 | 6570 | 6580 | 6560 | 1667 |
| 529 | 20231114 | 094900 | 313034130 | 6550 | 6560 | 6560 | 6540 | 3415 |
| 530 | 20231114 | 094800 | 290656430 | 6560 | 6550 | 6560 | 6550 | 590 |
| 531 | 20231114 | 094700 | 286791130 | 6530 | 6520 | 6530 | 6520 | 705 |
| 532 | 20231114 | 094600 | 282189790 | 6480 | 6480 | 6480 | 6480 | 44 |
| 533 | 20231114 | 094500 | 281904670 | 6480 | 6480 | 6480 | 6480 | 138 |
| 534 | 20231114 | 094400 | 281010430 | 6500 | 6500 | 6500 | 6490 | 1732 |
| 535 | 20231114 | 094300 | 269754430 | 6500 | 6510 | 6510 | 6500 | 228 |
| 536 | 20231114 | 094200 | 268272420 | 6530 | 6520 | 6530 | 6520 | 120 |
| 537 | 20231114 | 094100 | 267489820 | 6520 | 6530 | 6530 | 6520 | 18 |
| 538 | 20231114 | 094000 | 267372310 | 6530 | 6540 | 6540 | 6530 | 1651 |
| 539 | 20231114 | 093900 | 256589780 | 6530 | 6520 | 6530 | 6520 | 1081 |
| 540 | 20231114 | 093800 | 249540650 | 6520 | 6520 | 6520 | 6520 | 532 |
| 541 | 20231114 | 093700 | 246072010 | 6540 | 6540 | 6540 | 6540 | 115 |
| 542 | 20231114 | 093600 | 245319910 | 6550 | 6540 | 6550 | 6540 | 727 |
| 543 | 20231114 | 093500 | 240564160 | 6540 | 6520 | 6540 | 6520 | 1339 |
| 544 | 20231114 | 093400 | 231818280 | 6530 | 6520 | 6530 | 6480 | 1620 |
| 545 | 20231114 | 093300 | 221255730 | 6520 | 6470 | 6520 | 6470 | 345 |
| 546 | 20231114 | 093200 | 219011480 | 6470 | 6500 | 6510 | 6470 | 2819 |
| 547 | 20231114 | 093100 | 200748510 | 6480 | 6480 | 6490 | 6480 | 142 |
| 548 | 20231114 | 093000 | 199828330 | 6480 | 6500 | 6500 | 6480 | 236 |
| 549 | 20231114 | 092900 | 198294530 | 6500 | 6500 | 6500 | 6470 | 12 |
| 550 | 20231114 | 092800 | 198216560 | 6480 | 6500 | 6500 | 6480 | 1509 |
| 551 | 20231114 | 092700 | 188435800 | 6500 | 6500 | 6500 | 6500 | 0 |
| 552 | 20231114 | 092600 | 188435800 | 6500 | 6460 | 6500 | 6460 | 503 |
| 553 | 20231114 | 092500 | 185168260 | 6500 | 6500 | 6500 | 6460 | 591 |
| 554 | 20231114 | 092400 | 181326800 | 6500 | 6500 | 6500 | 6500 | 101 |
| 555 | 20231114 | 092300 | 180670300 | 6500 | 6500 | 6500 | 6500 | 50 |
| 556 | 20231114 | 092200 | 180345300 | 6500 | 6500 | 6500 | 6500 | 11 |
| 557 | 20231114 | 092100 | 180273800 | 6490 | 6490 | 6490 | 6490 | 1518 |
| 558 | 20231114 | 092000 | 170421980 | 6490 | 6490 | 6490 | 6490 | 172 |
| 559 | 20231114 | 091900 | 169305700 | 6460 | 6450 | 6460 | 6450 | 1280 |
| 560 | 20231114 | 091800 | 161046010 | 6450 | 6430 | 6450 | 6430 | 637 |
| 561 | 20231114 | 091700 | 156940910 | 6430 | 6430 | 6440 | 6430 | 66 |
| 562 | 20231114 | 091600 | 156516430 | 6450 | 6450 | 6450 | 6450 | 18 |
| 563 | 20231114 | 091500 | 156400330 | 6450 | 6450 | 6450 | 6410 | 227 |
| 564 | 20231114 | 091400 | 154944140 | 6440 | 6410 | 6450 | 6410 | 670 |
| 565 | 20231114 | 091300 | 150647920 | 6410 | 6430 | 6450 | 6410 | 776 |
| 566 | 20231114 | 091200 | 145666850 | 6410 | 6450 | 6450 | 6410 | 3790 |
| 567 | 20231114 | 091100 | 121344570 | 6420 | 6410 | 6460 | 6400 | 2847 |
| 568 | 20231114 | 091000 | 103050560 | 6450 | 6450 | 6450 | 6400 | 4276 |
| 569 | 20231114 | 090900 | 75598180 | 6500 | 6500 | 6500 | 6450 | 3926 |
| 570 | 20231114 | 090800 | 50158890 | 6530 | 6530 | 6530 | 6500 | 513 |
| 571 | 20231114 | 090700 | 46824120 | 6530 | 6500 | 6530 | 6490 | 1376 |
| 572 | 20231114 | 090600 | 37872330 | 6530 | 6530 | 6530 | 6530 | 502 |
| 573 | 20231114 | 090500 | 34594270 | 6540 | 6500 | 6540 | 6500 | 392 |
| 574 | 20231114 | 090400 | 32042630 | 6500 | 6490 | 6550 | 6490 | 987 |
| 575 | 20231114 | 090300 | 25620060 | 6470 | 6520 | 6550 | 6470 | 507 |
| 576 | 20231114 | 090200 | 22318250 | 6550 | 6490 | 6580 | 6490 | 2109 |
| 577 | 20231114 | 090100 | 8549250 | 6470 | 6450 | 6470 | 6420 | 815 |
| 578 | 20231114 | 090000 | 3300140 | 6450 | 6460 | 6460 | 6430 | 511 |