29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 1079 |
| 3 | 20231107 | 184800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20231107 | 184700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20231107 | 184600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20231107 | 184500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20231107 | 184400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20231107 | 184300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20231107 | 184200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20231107 | 184100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20231107 | 184000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20231107 | 183900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20231107 | 183800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20231107 | 183700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20231107 | 183600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20231107 | 183500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20231107 | 183400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20231107 | 183300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20231107 | 183200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20231107 | 183100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20231107 | 183000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20231107 | 182900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20231107 | 182800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20231107 | 182700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20231107 | 182600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20231107 | 182500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20231107 | 182400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20231107 | 182300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20231107 | 182200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20231107 | 182100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20231107 | 182000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20231107 | 181900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 1079 |
| 33 | 20231107 | 181800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20231107 | 181700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20231107 | 181600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20231107 | 181500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20231107 | 181400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20231107 | 181300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20231107 | 181200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20231107 | 181100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20231107 | 181000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20231107 | 180900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20231107 | 180800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20231107 | 180700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20231107 | 180600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20231107 | 180500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20231107 | 180400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20231107 | 180300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20231107 | 180200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20231107 | 180100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20231107 | 180000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20231107 | 175900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20231107 | 175800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20231107 | 175700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20231107 | 175600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20231107 | 175500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20231107 | 175400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20231107 | 175300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20231107 | 175200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20231107 | 175100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20231107 | 175000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20231107 | 174900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 1079 |
| 63 | 20231107 | 174800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20231107 | 174700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20231107 | 174600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20231107 | 174500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20231107 | 174400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20231107 | 174300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20231107 | 174200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20231107 | 174100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20231107 | 174000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20231107 | 173900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20231107 | 173800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20231107 | 173700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20231107 | 173600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20231107 | 173500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20231107 | 173400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20231107 | 173300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20231107 | 173200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20231107 | 173100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20231107 | 173000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20231107 | 172900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20231107 | 172800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20231107 | 172700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20231107 | 172600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20231107 | 172500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20231107 | 172400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20231107 | 172300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20231107 | 172200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20231107 | 172100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20231107 | 172000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20231107 | 171900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 1079 |
| 93 | 20231107 | 171800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20231107 | 171700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20231107 | 171600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20231107 | 171500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20231107 | 171400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20231107 | 171300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20231107 | 171200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20231107 | 171100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20231107 | 171000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20231107 | 170900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20231107 | 170800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20231107 | 170700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20231107 | 170600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20231107 | 170500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20231107 | 170400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20231107 | 170300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20231107 | 170200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20231107 | 170100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20231107 | 170000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20231107 | 165900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20231107 | 165800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20231107 | 165700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20231107 | 165600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20231107 | 165500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20231107 | 165400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20231107 | 165300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20231107 | 165200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20231107 | 165100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20231107 | 165000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20231107 | 164900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 1079 |
| 123 | 20231107 | 164800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20231107 | 164700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20231107 | 164600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20231107 | 164500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20231107 | 164400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20231107 | 164300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20231107 | 164200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20231107 | 164100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20231107 | 164000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20231107 | 163900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20231107 | 163800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20231107 | 163700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20231107 | 163600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20231107 | 163500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20231107 | 163400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20231107 | 163300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20231107 | 163200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20231107 | 163100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20231107 | 163000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20231107 | 162900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20231107 | 162800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20231107 | 162700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20231107 | 162600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20231107 | 162500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20231107 | 162400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20231107 | 162300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20231107 | 162200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20231107 | 162100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20231107 | 162000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20231107 | 161900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 1079 |
| 153 | 20231107 | 161800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20231107 | 161700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20231107 | 161600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20231107 | 161500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20231107 | 161400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20231107 | 161300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20231107 | 161200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20231107 | 161100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20231107 | 161000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20231107 | 160900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20231107 | 160800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20231107 | 160700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20231107 | 160600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20231107 | 160500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20231107 | 160400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20231107 | 160300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20231107 | 160200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20231107 | 160100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20231107 | 160000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20231107 | 155900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20231107 | 155800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20231107 | 155700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20231107 | 155600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20231107 | 155500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20231107 | 155400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20231107 | 155300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20231107 | 155200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20231107 | 155100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20231107 | 155000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20231107 | 154900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 1079 |
| 183 | 20231107 | 154800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20231107 | 154700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20231107 | 154600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20231107 | 154500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20231107 | 154400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20231107 | 154300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20231107 | 154200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20231107 | 154100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20231107 | 154000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20231107 | 153900 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20231107 | 153800 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20231107 | 153700 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20231107 | 153600 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20231107 | 153500 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20231107 | 153400 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20231107 | 153300 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20231107 | 153200 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20231107 | 153100 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20231107 | 153000 | 1916918810 | 6390 | 6390 | 6390 | 6390 | 1079 |
| 202 | 20231107 | 152900 | 1910024000 | 6420 | 6420 | 6420 | 6420 | 0 |
| 203 | 20231107 | 152800 | 1910024000 | 6420 | 6420 | 6420 | 6420 | 0 |
| 204 | 20231107 | 152700 | 1910024000 | 6420 | 6420 | 6420 | 6420 | 0 |
| 205 | 20231107 | 152600 | 1910024000 | 6420 | 6420 | 6420 | 6420 | 0 |
| 206 | 20231107 | 152500 | 1910024000 | 6420 | 6420 | 6420 | 6420 | 0 |
| 207 | 20231107 | 152400 | 1910024000 | 6420 | 6420 | 6420 | 6420 | 0 |
| 208 | 20231107 | 152300 | 1910024000 | 6420 | 6420 | 6420 | 6420 | 0 |
| 209 | 20231107 | 152200 | 1910024000 | 6420 | 6420 | 6420 | 6420 | 0 |
| 210 | 20231107 | 152100 | 1910024000 | 6420 | 6420 | 6420 | 6420 | 0 |
| 211 | 20231107 | 152000 | 1910024000 | 6420 | 6420 | 6420 | 6420 | 0 |
| 212 | 20231107 | 151900 | 1910024000 | 6420 | 6400 | 6420 | 6390 | 782 |
| 213 | 20231107 | 151800 | 1905016510 | 6400 | 6400 | 6400 | 6400 | 599 |
| 214 | 20231107 | 151700 | 1901182910 | 6400 | 6400 | 6400 | 6400 | 9 |
| 215 | 20231107 | 151600 | 1901125310 | 6420 | 6420 | 6420 | 6420 | 6 |
| 216 | 20231107 | 151500 | 1901086790 | 6410 | 6440 | 6440 | 6400 | 444 |
| 217 | 20231107 | 151400 | 1898231760 | 6430 | 6360 | 6430 | 6350 | 862 |
| 218 | 20231107 | 151300 | 1892710380 | 6360 | 6380 | 6380 | 6350 | 329 |
| 219 | 20231107 | 151200 | 1890615970 | 6380 | 6380 | 6380 | 6380 | 66 |
| 220 | 20231107 | 151100 | 1890194890 | 6390 | 6390 | 6390 | 6390 | 26 |
| 221 | 20231107 | 151000 | 1890028750 | 6410 | 6410 | 6410 | 6410 | 6 |
| 222 | 20231107 | 150900 | 1889990290 | 6410 | 6400 | 6410 | 6390 | 29 |
| 223 | 20231107 | 150800 | 1889804940 | 6400 | 6400 | 6400 | 6400 | 1 |
| 224 | 20231107 | 150700 | 1889798540 | 6430 | 6430 | 6430 | 6430 | 0 |
| 225 | 20231107 | 150600 | 1889798540 | 6430 | 6440 | 6440 | 6430 | 191 |
| 226 | 20231107 | 150500 | 1888568660 | 6440 | 6400 | 6440 | 6400 | 1000 |
| 227 | 20231107 | 150400 | 1882145970 | 6400 | 6360 | 6400 | 6360 | 11 |
| 228 | 20231107 | 150300 | 1882075970 | 6400 | 6400 | 6400 | 6400 | 20 |
| 229 | 20231107 | 150200 | 1881947970 | 6400 | 6400 | 6400 | 6400 | 39 |
| 230 | 20231107 | 150100 | 1881698370 | 6360 | 6360 | 6400 | 6360 | 499 |
| 231 | 20231107 | 150000 | 1878523960 | 6350 | 6400 | 6400 | 6350 | 1405 |
| 232 | 20231107 | 145900 | 1869580160 | 6430 | 6400 | 6430 | 6380 | 70 |
| 233 | 20231107 | 145800 | 1869132890 | 6450 | 6450 | 6450 | 6450 | 0 |
| 234 | 20231107 | 145700 | 1869132890 | 6450 | 6440 | 6450 | 6440 | 100 |
| 235 | 20231107 | 145600 | 1868487930 | 6420 | 6420 | 6420 | 6420 | 0 |
| 236 | 20231107 | 145500 | 1868487930 | 6420 | 6420 | 6420 | 6420 | 1 |
| 237 | 20231107 | 145400 | 1868481510 | 6420 | 6390 | 6420 | 6390 | 139 |
| 238 | 20231107 | 145300 | 1867590630 | 6390 | 6390 | 6390 | 6390 | 239 |
| 239 | 20231107 | 145200 | 1866063420 | 6390 | 6410 | 6410 | 6390 | 1513 |
| 240 | 20231107 | 145100 | 1856394810 | 6410 | 6430 | 6430 | 6410 | 114 |
| 241 | 20231107 | 145000 | 1855661910 | 6470 | 6470 | 6470 | 6470 | 1 |
| 242 | 20231107 | 144900 | 1855655440 | 6470 | 6470 | 6470 | 6470 | 0 |
| 243 | 20231107 | 144800 | 1855655440 | 6470 | 6430 | 6470 | 6430 | 225 |
| 244 | 20231107 | 144700 | 1854208650 | 6470 | 6440 | 6470 | 6440 | 13 |
| 245 | 20231107 | 144600 | 1854124750 | 6440 | 6430 | 6440 | 6430 | 33 |
| 246 | 20231107 | 144500 | 1853912550 | 6430 | 6390 | 6430 | 6380 | 670 |
| 247 | 20231107 | 144400 | 1849609350 | 6410 | 6420 | 6420 | 6410 | 173 |
| 248 | 20231107 | 144300 | 1848499110 | 6410 | 6370 | 6410 | 6370 | 317 |
| 249 | 20231107 | 144200 | 1846477380 | 6420 | 6370 | 6420 | 6370 | 64 |
| 250 | 20231107 | 144100 | 1846069650 | 6370 | 6410 | 6420 | 6370 | 1832 |
| 251 | 20231107 | 144000 | 1834370470 | 6400 | 6390 | 6400 | 6390 | 60 |
| 252 | 20231107 | 143900 | 1833986560 | 6370 | 6370 | 6370 | 6370 | 0 |
| 253 | 20231107 | 143800 | 1833986560 | 6370 | 6370 | 6370 | 6370 | 100 |
| 254 | 20231107 | 143700 | 1833349560 | 6370 | 6370 | 6370 | 6370 | 0 |
| 255 | 20231107 | 143600 | 1833349560 | 6370 | 6360 | 6390 | 6360 | 43 |
| 256 | 20231107 | 143500 | 1833075650 | 6340 | 6420 | 6420 | 6340 | 1204 |
| 257 | 20231107 | 143400 | 1825419950 | 6420 | 6400 | 6420 | 6370 | 390 |
| 258 | 20231107 | 143300 | 1822922790 | 6430 | 6420 | 6430 | 6410 | 29 |
| 259 | 20231107 | 143200 | 1822736740 | 6470 | 6430 | 6470 | 6430 | 11 |
| 260 | 20231107 | 143100 | 1822665970 | 6430 | 6450 | 6450 | 6430 | 572 |
| 261 | 20231107 | 143000 | 1818987370 | 6490 | 6490 | 6490 | 6490 | 34 |
| 262 | 20231107 | 142900 | 1818766710 | 6490 | 6490 | 6490 | 6490 | 34 |
| 263 | 20231107 | 142800 | 1818546050 | 6490 | 6480 | 6490 | 6480 | 34 |
| 264 | 20231107 | 142700 | 1818325550 | 6490 | 6480 | 6490 | 6440 | 106 |
| 265 | 20231107 | 142600 | 1817641300 | 6490 | 6480 | 6490 | 6480 | 34 |
| 266 | 20231107 | 142500 | 1817420780 | 6490 | 6440 | 6490 | 6440 | 104 |
| 267 | 20231107 | 142400 | 1816749340 | 6440 | 6440 | 6440 | 6440 | 266 |
| 268 | 20231107 | 142300 | 1815036300 | 6440 | 6440 | 6440 | 6440 | 285 |
| 269 | 20231107 | 142200 | 1813200900 | 6430 | 6430 | 6430 | 6430 | 381 |
| 270 | 20231107 | 142100 | 1810751070 | 6400 | 6410 | 6410 | 6400 | 116 |
| 271 | 20231107 | 142000 | 1810008170 | 6410 | 6430 | 6430 | 6410 | 322 |
| 272 | 20231107 | 141900 | 1807943450 | 6430 | 6430 | 6430 | 6430 | 35 |
| 273 | 20231107 | 141800 | 1807718400 | 6430 | 6430 | 6430 | 6430 | 234 |
| 274 | 20231107 | 141700 | 1806213780 | 6430 | 6430 | 6430 | 6400 | 467 |
| 275 | 20231107 | 141600 | 1803224830 | 6390 | 6390 | 6390 | 6390 | 0 |
| 276 | 20231107 | 141500 | 1803224830 | 6390 | 6390 | 6390 | 6390 | 186 |
| 277 | 20231107 | 141400 | 1802036290 | 6390 | 6430 | 6450 | 6390 | 1574 |
| 278 | 20231107 | 141300 | 1791971870 | 6430 | 6440 | 6440 | 6410 | 143 |
| 279 | 20231107 | 141200 | 1791054180 | 6440 | 6440 | 6440 | 6440 | 165 |
| 280 | 20231107 | 141100 | 1789991580 | 6440 | 6440 | 6440 | 6440 | 35 |
| 281 | 20231107 | 141000 | 1789766180 | 6440 | 6440 | 6440 | 6400 | 2376 |
| 282 | 20231107 | 140900 | 1774524470 | 6430 | 6450 | 6450 | 6430 | 365 |
| 283 | 20231107 | 140800 | 1772173380 | 6450 | 6450 | 6450 | 6450 | 379 |
| 284 | 20231107 | 140700 | 1769728830 | 6450 | 6490 | 6510 | 6450 | 725 |
| 285 | 20231107 | 140600 | 1765035150 | 6480 | 6490 | 6520 | 6480 | 324 |
| 286 | 20231107 | 140500 | 1762931950 | 6480 | 6520 | 6520 | 6480 | 409 |
| 287 | 20231107 | 140400 | 1760280270 | 6520 | 6530 | 6530 | 6520 | 188 |
| 288 | 20231107 | 140300 | 1759053800 | 6480 | 6500 | 6530 | 6480 | 320 |
| 289 | 20231107 | 140200 | 1756973880 | 6460 | 6520 | 6550 | 6450 | 2025 |
| 290 | 20231107 | 140100 | 1743883350 | 6490 | 6580 | 6580 | 6490 | 1341 |
| 291 | 20231107 | 140000 | 1735147010 | 6580 | 6520 | 6580 | 6520 | 1962 |
| 292 | 20231107 | 135900 | 1722287420 | 6510 | 6530 | 6530 | 6510 | 301 |
| 293 | 20231107 | 135800 | 1720326040 | 6520 | 6510 | 6540 | 6470 | 480 |
| 294 | 20231107 | 135700 | 1717197280 | 6510 | 6510 | 6510 | 6510 | 0 |
| 295 | 20231107 | 135600 | 1717197280 | 6510 | 6520 | 6520 | 6510 | 101 |
| 296 | 20231107 | 135500 | 1716539550 | 6570 | 6520 | 6570 | 6520 | 434 |
| 297 | 20231107 | 135400 | 1713698500 | 6520 | 6510 | 6520 | 6510 | 183 |
| 298 | 20231107 | 135300 | 1712506390 | 6510 | 6510 | 6510 | 6510 | 470 |
| 299 | 20231107 | 135200 | 1709446690 | 6510 | 6510 | 6510 | 6510 | 328 |
| 300 | 20231107 | 135100 | 1707311410 | 6520 | 6510 | 6520 | 6510 | 140 |
| 301 | 20231107 | 135000 | 1706399960 | 6460 | 6500 | 6510 | 6460 | 3 |
| 302 | 20231107 | 134900 | 1706380490 | 6460 | 6460 | 6460 | 6460 | 0 |
| 303 | 20231107 | 134800 | 1706380490 | 6460 | 6460 | 6460 | 6460 | 7 |
| 304 | 20231107 | 134700 | 1706335270 | 6510 | 6560 | 6570 | 6450 | 572 |
| 305 | 20231107 | 134600 | 1702623610 | 6560 | 6560 | 6560 | 6560 | 0 |
| 306 | 20231107 | 134500 | 1702623610 | 6560 | 6560 | 6560 | 6560 | 3 |
| 307 | 20231107 | 134400 | 1702603930 | 6560 | 6520 | 6560 | 6510 | 242 |
| 308 | 20231107 | 134300 | 1701028230 | 6570 | 6560 | 6570 | 6560 | 24 |
| 309 | 20231107 | 134200 | 1700870760 | 6560 | 6520 | 6560 | 6510 | 356 |
| 310 | 20231107 | 134100 | 1698542420 | 6520 | 6560 | 6560 | 6520 | 54 |
| 311 | 20231107 | 134000 | 1698189540 | 6560 | 6490 | 6560 | 6490 | 950 |
| 312 | 20231107 | 133900 | 1691972950 | 6500 | 6500 | 6500 | 6500 | 0 |
| 313 | 20231107 | 133800 | 1691972950 | 6500 | 6450 | 6500 | 6450 | 36 |
| 314 | 20231107 | 133700 | 1691739850 | 6490 | 6490 | 6490 | 6490 | 0 |
| 315 | 20231107 | 133600 | 1691739850 | 6490 | 6440 | 6490 | 6440 | 54 |
| 316 | 20231107 | 133500 | 1691391920 | 6440 | 6450 | 6450 | 6440 | 605 |
| 317 | 20231107 | 133400 | 1687494370 | 6450 | 6460 | 6460 | 6450 | 77 |
| 318 | 20231107 | 133300 | 1686997590 | 6450 | 6520 | 6520 | 6450 | 1170 |
| 319 | 20231107 | 133200 | 1679399110 | 6530 | 6550 | 6550 | 6530 | 352 |
| 320 | 20231107 | 133100 | 1677099910 | 6550 | 6530 | 6550 | 6530 | 376 |
| 321 | 20231107 | 133000 | 1674642070 | 6550 | 6540 | 6550 | 6540 | 11 |
| 322 | 20231107 | 132900 | 1674570030 | 6540 | 6580 | 6590 | 6540 | 263 |
| 323 | 20231107 | 132800 | 1672841560 | 6590 | 6530 | 6590 | 6520 | 1017 |
| 324 | 20231107 | 132700 | 1666157200 | 6530 | 6500 | 6530 | 6500 | 291 |
| 325 | 20231107 | 132600 | 1664262080 | 6460 | 6480 | 6480 | 6460 | 97 |
| 326 | 20231107 | 132500 | 1663634710 | 6510 | 6500 | 6510 | 6500 | 2 |
| 327 | 20231107 | 132400 | 1663621700 | 6470 | 6510 | 6510 | 6470 | 48 |
| 328 | 20231107 | 132300 | 1663310700 | 6520 | 6500 | 6520 | 6500 | 507 |
| 329 | 20231107 | 132200 | 1660006360 | 6500 | 6520 | 6530 | 6500 | 344 |
| 330 | 20231107 | 132100 | 1657765150 | 6510 | 6500 | 6510 | 6500 | 392 |
| 331 | 20231107 | 132000 | 1655213730 | 6460 | 6460 | 6460 | 6460 | 1 |
| 332 | 20231107 | 131900 | 1655207270 | 6510 | 6500 | 6510 | 6460 | 235 |
| 333 | 20231107 | 131800 | 1653681620 | 6500 | 6480 | 6500 | 6480 | 34 |
| 334 | 20231107 | 131700 | 1653460940 | 6430 | 6450 | 6450 | 6430 | 159 |
| 335 | 20231107 | 131600 | 1652435780 | 6450 | 6450 | 6450 | 6450 | 1 |
| 336 | 20231107 | 131500 | 1652429330 | 6450 | 6470 | 6470 | 6450 | 7 |
| 337 | 20231107 | 131400 | 1652384130 | 6470 | 6470 | 6470 | 6470 | 1 |
| 338 | 20231107 | 131300 | 1652377660 | 6500 | 6500 | 6500 | 6500 | 1 |
| 339 | 20231107 | 131200 | 1652371160 | 6490 | 6480 | 6500 | 6480 | 332 |
| 340 | 20231107 | 131100 | 1650216470 | 6430 | 6520 | 6520 | 6430 | 1558 |
| 341 | 20231107 | 131000 | 1640073460 | 6530 | 6530 | 6570 | 6530 | 3858 |
| 342 | 20231107 | 130900 | 1614834600 | 6530 | 6500 | 6550 | 6500 | 1193 |
| 343 | 20231107 | 130800 | 1607068380 | 6500 | 6500 | 6500 | 6500 | 497 |
| 344 | 20231107 | 130700 | 1603837880 | 6500 | 6480 | 6520 | 6470 | 4464 |
| 345 | 20231107 | 130600 | 1574813800 | 6470 | 6440 | 6470 | 6440 | 1449 |
| 346 | 20231107 | 130500 | 1565451610 | 6440 | 6410 | 6440 | 6410 | 546 |
| 347 | 20231107 | 130400 | 1561940330 | 6430 | 6410 | 6430 | 6390 | 339 |
| 348 | 20231107 | 130300 | 1559766740 | 6410 | 6380 | 6410 | 6380 | 1191 |
| 349 | 20231107 | 130200 | 1552155500 | 6380 | 6350 | 6390 | 6350 | 625 |
| 350 | 20231107 | 130100 | 1548173840 | 6340 | 6370 | 6370 | 6340 | 856 |
| 351 | 20231107 | 130000 | 1542731550 | 6380 | 6370 | 6380 | 6360 | 18 |
| 352 | 20231107 | 125900 | 1542617030 | 6380 | 6380 | 6380 | 6380 | 20 |
| 353 | 20231107 | 125800 | 1542489430 | 6380 | 6380 | 6380 | 6360 | 32 |
| 354 | 20231107 | 125700 | 1542285290 | 6390 | 6380 | 6390 | 6350 | 497 |
| 355 | 20231107 | 125600 | 1539114000 | 6330 | 6380 | 6380 | 6330 | 720 |
| 356 | 20231107 | 125500 | 1534549370 | 6380 | 6380 | 6380 | 6380 | 20 |
| 357 | 20231107 | 125400 | 1534421770 | 6400 | 6370 | 6400 | 6340 | 1366 |
| 358 | 20231107 | 125300 | 1525743110 | 6380 | 6340 | 6380 | 6340 | 370 |
| 359 | 20231107 | 125200 | 1523396990 | 6340 | 6400 | 6400 | 6320 | 2743 |
| 360 | 20231107 | 125100 | 1505982270 | 6370 | 6370 | 6420 | 6360 | 864 |
| 361 | 20231107 | 125000 | 1500477810 | 6370 | 6410 | 6440 | 6370 | 2165 |
| 362 | 20231107 | 124900 | 1486646940 | 6450 | 6410 | 6450 | 6410 | 17 |
| 363 | 20231107 | 124800 | 1486537930 | 6410 | 6430 | 6460 | 6400 | 1092 |
| 364 | 20231107 | 124700 | 1479532120 | 6430 | 6440 | 6470 | 6430 | 420 |
| 365 | 20231107 | 124600 | 1476830480 | 6480 | 6440 | 6480 | 6440 | 181 |
| 366 | 20231107 | 124500 | 1475664750 | 6450 | 6480 | 6480 | 6450 | 154 |
| 367 | 20231107 | 124400 | 1474671360 | 6460 | 6480 | 6490 | 6460 | 546 |
| 368 | 20231107 | 124300 | 1471136450 | 6480 | 6460 | 6480 | 6460 | 109 |
| 369 | 20231107 | 124200 | 1470430910 | 6460 | 6450 | 6460 | 6450 | 26 |
| 370 | 20231107 | 124100 | 1470263180 | 6460 | 6450 | 6460 | 6430 | 31 |
| 371 | 20231107 | 124000 | 1470063060 | 6450 | 6450 | 6450 | 6430 | 236 |
| 372 | 20231107 | 123900 | 1468544190 | 6400 | 6480 | 6480 | 6400 | 785 |
| 373 | 20231107 | 123800 | 1463503090 | 6490 | 6490 | 6500 | 6450 | 543 |
| 374 | 20231107 | 123700 | 1459979370 | 6450 | 6480 | 6510 | 6450 | 638 |
| 375 | 20231107 | 123600 | 1455846170 | 6510 | 6530 | 6570 | 6480 | 1706 |
| 376 | 20231107 | 123500 | 1444706700 | 6540 | 6460 | 6540 | 6440 | 3823 |
| 377 | 20231107 | 123400 | 1419900900 | 6430 | 6470 | 6480 | 6420 | 963 |
| 378 | 20231107 | 123300 | 1413706360 | 6470 | 6390 | 6470 | 6370 | 2387 |
| 379 | 20231107 | 123200 | 1398381860 | 6420 | 6490 | 6490 | 6380 | 4476 |
| 380 | 20231107 | 123100 | 1369621420 | 6470 | 6510 | 6520 | 6470 | 3996 |
| 381 | 20231107 | 123000 | 1343702820 | 6510 | 6580 | 6580 | 6510 | 803 |
| 382 | 20231107 | 122900 | 1338459020 | 6530 | 6580 | 6580 | 6530 | 1443 |
| 383 | 20231107 | 122800 | 1329011960 | 6600 | 6630 | 6630 | 6600 | 175 |
| 384 | 20231107 | 122700 | 1327855010 | 6620 | 6580 | 6630 | 6580 | 3104 |
| 385 | 20231107 | 122600 | 1307325780 | 6580 | 6610 | 6630 | 6540 | 5110 |
| 386 | 20231107 | 122500 | 1273704640 | 6620 | 6670 | 6680 | 6530 | 14978 |
| 387 | 20231107 | 122400 | 1175033170 | 6680 | 6760 | 6760 | 6680 | 14098 |
| 388 | 20231107 | 122300 | 1080083760 | 6830 | 6830 | 6830 | 6830 | 0 |
| 389 | 20231107 | 122200 | 1080083760 | 6830 | 6670 | 6830 | 6670 | 24564 |
| 390 | 20231107 | 122100 | 913522920 | 6710 | 6530 | 6710 | 6530 | 5988 |
| 391 | 20231107 | 122000 | 873695260 | 6510 | 6560 | 6560 | 6490 | 1249 |
| 392 | 20231107 | 121900 | 865568050 | 6560 | 6500 | 6560 | 6490 | 703 |
| 393 | 20231107 | 121800 | 861000880 | 6500 | 6550 | 6550 | 6500 | 252 |
| 394 | 20231107 | 121700 | 859351330 | 6550 | 6480 | 6550 | 6480 | 1156 |
| 395 | 20231107 | 121600 | 851841330 | 6490 | 6520 | 6520 | 6490 | 2558 |
| 396 | 20231107 | 121500 | 835203830 | 6570 | 6520 | 6570 | 6520 | 397 |
| 397 | 20231107 | 121400 | 832609710 | 6570 | 6550 | 6570 | 6530 | 1170 |
| 398 | 20231107 | 121300 | 824962820 | 6590 | 6590 | 6590 | 6590 | 0 |
| 399 | 20231107 | 121200 | 824962820 | 6590 | 6590 | 6600 | 6540 | 278 |
| 400 | 20231107 | 121100 | 823134150 | 6550 | 6550 | 6610 | 6540 | 249 |
| 401 | 20231107 | 121000 | 821503830 | 6560 | 6600 | 6600 | 6560 | 939 |
| 402 | 20231107 | 120900 | 815330850 | 6600 | 6550 | 6600 | 6540 | 1121 |
| 403 | 20231107 | 120800 | 807941330 | 6560 | 6570 | 6620 | 6490 | 4230 |
| 404 | 20231107 | 120700 | 780387530 | 6510 | 6630 | 6650 | 6510 | 4952 |
| 405 | 20231107 | 120600 | 747674310 | 6640 | 6570 | 6640 | 6570 | 207 |
| 406 | 20231107 | 120500 | 746307730 | 6570 | 6640 | 6640 | 6570 | 106 |
| 407 | 20231107 | 120400 | 745610490 | 6640 | 6650 | 6650 | 6560 | 374 |
| 408 | 20231107 | 120300 | 743139150 | 6650 | 6660 | 6670 | 6650 | 226 |
| 409 | 20231107 | 120200 | 741632610 | 6680 | 6700 | 6700 | 6550 | 3952 |
| 410 | 20231107 | 120100 | 715205950 | 6710 | 6690 | 6710 | 6690 | 2915 |
| 411 | 20231107 | 120000 | 695699920 | 6710 | 6670 | 6720 | 6670 | 5019 |
| 412 | 20231107 | 115900 | 662049330 | 6680 | 6550 | 6680 | 6550 | 1564 |
| 413 | 20231107 | 115800 | 651633390 | 6550 | 6660 | 6660 | 6510 | 2158 |
| 414 | 20231107 | 115700 | 637406970 | 6670 | 6660 | 6690 | 6660 | 957 |
| 415 | 20231107 | 115600 | 631026260 | 6690 | 6670 | 6700 | 6660 | 609 |
| 416 | 20231107 | 115500 | 626952590 | 6690 | 6660 | 6710 | 6650 | 2631 |
| 417 | 20231107 | 115400 | 609351460 | 6690 | 6690 | 6700 | 6650 | 4072 |
| 418 | 20231107 | 115300 | 582165760 | 6690 | 6670 | 6740 | 6650 | 9161 |
| 419 | 20231107 | 115200 | 520748130 | 6670 | 6660 | 6670 | 6640 | 1841 |
| 420 | 20231107 | 115100 | 508490000 | 6670 | 6610 | 6670 | 6610 | 3022 |
| 421 | 20231107 | 115000 | 488438670 | 6630 | 6620 | 6630 | 6620 | 1639 |
| 422 | 20231107 | 114900 | 477586440 | 6620 | 6600 | 6620 | 6580 | 1614 |
| 423 | 20231107 | 114800 | 466937250 | 6600 | 6590 | 6600 | 6580 | 1734 |
| 424 | 20231107 | 114700 | 455496880 | 6600 | 6570 | 6600 | 6570 | 1214 |
| 425 | 20231107 | 114600 | 447498230 | 6580 | 6590 | 6590 | 6580 | 887 |
| 426 | 20231107 | 114500 | 441657900 | 6580 | 6590 | 6590 | 6580 | 93 |
| 427 | 20231107 | 114400 | 441045950 | 6590 | 6550 | 6590 | 6550 | 288 |
| 428 | 20231107 | 114300 | 439148910 | 6550 | 6560 | 6580 | 6550 | 936 |
| 429 | 20231107 | 114200 | 433002540 | 6570 | 6580 | 6590 | 6560 | 394 |
| 430 | 20231107 | 114100 | 430410470 | 6580 | 6570 | 6580 | 6570 | 370 |
| 431 | 20231107 | 114000 | 427977210 | 6570 | 6570 | 6570 | 6570 | 480 |
| 432 | 20231107 | 113900 | 424823610 | 6570 | 6550 | 6570 | 6550 | 1357 |
| 433 | 20231107 | 113800 | 415916750 | 6550 | 6550 | 6550 | 6550 | 35 |
| 434 | 20231107 | 113700 | 415687500 | 6530 | 6560 | 6560 | 6530 | 16 |
| 435 | 20231107 | 113600 | 415582710 | 6560 | 6550 | 6560 | 6550 | 859 |
| 436 | 20231107 | 113500 | 409949180 | 6550 | 6540 | 6550 | 6540 | 1403 |
| 437 | 20231107 | 113400 | 400763560 | 6540 | 6530 | 6540 | 6530 | 1872 |
| 438 | 20231107 | 113300 | 388531040 | 6530 | 6530 | 6530 | 6500 | 1050 |
| 439 | 20231107 | 113200 | 381689870 | 6530 | 6530 | 6530 | 6530 | 78 |
| 440 | 20231107 | 113100 | 381180530 | 6530 | 6530 | 6530 | 6520 | 43 |
| 441 | 20231107 | 113000 | 380900140 | 6540 | 6530 | 6540 | 6530 | 183 |
| 442 | 20231107 | 112900 | 379703550 | 6510 | 6520 | 6530 | 6510 | 68 |
| 443 | 20231107 | 112800 | 379259910 | 6530 | 6530 | 6530 | 6530 | 17 |
| 444 | 20231107 | 112700 | 379148900 | 6530 | 6510 | 6530 | 6510 | 32 |
| 445 | 20231107 | 112600 | 378940420 | 6500 | 6500 | 6500 | 6500 | 19 |
| 446 | 20231107 | 112500 | 378816920 | 6530 | 6500 | 6530 | 6500 | 494 |
| 447 | 20231107 | 112400 | 375605800 | 6500 | 6510 | 6540 | 6500 | 204 |
| 448 | 20231107 | 112300 | 374278690 | 6550 | 6550 | 6550 | 6550 | 0 |
| 449 | 20231107 | 112200 | 374278690 | 6550 | 6550 | 6550 | 6550 | 0 |
| 450 | 20231107 | 112100 | 374278690 | 6550 | 6550 | 6550 | 6550 | 0 |
| 451 | 20231107 | 112000 | 374278690 | 6550 | 6510 | 6550 | 6500 | 1469 |
| 452 | 20231107 | 111900 | 364690200 | 6540 | 6540 | 6540 | 6510 | 137 |
| 453 | 20231107 | 111800 | 363795180 | 6540 | 6540 | 6540 | 6540 | 124 |
| 454 | 20231107 | 111700 | 362984220 | 6540 | 6530 | 6540 | 6510 | 997 |
| 455 | 20231107 | 111600 | 356467770 | 6530 | 6510 | 6530 | 6500 | 562 |
| 456 | 20231107 | 111500 | 352805800 | 6510 | 6510 | 6510 | 6510 | 5 |
| 457 | 20231107 | 111400 | 352773250 | 6530 | 6520 | 6530 | 6500 | 870 |
| 458 | 20231107 | 111300 | 347109040 | 6520 | 6510 | 6520 | 6510 | 767 |
| 459 | 20231107 | 111200 | 342114270 | 6520 | 6510 | 6520 | 6510 | 4 |
| 460 | 20231107 | 111100 | 342088220 | 6530 | 6530 | 6530 | 6510 | 348 |
| 461 | 20231107 | 111000 | 339820980 | 6510 | 6530 | 6530 | 6510 | 164 |
| 462 | 20231107 | 110900 | 338753300 | 6530 | 6540 | 6540 | 6510 | 124 |
| 463 | 20231107 | 110800 | 337944760 | 6540 | 6520 | 6540 | 6520 | 351 |
| 464 | 20231107 | 110700 | 335650140 | 6520 | 6520 | 6520 | 6520 | 100 |
| 465 | 20231107 | 110600 | 334998140 | 6530 | 6540 | 6550 | 6530 | 934 |
| 466 | 20231107 | 110500 | 328893080 | 6540 | 6530 | 6540 | 6520 | 426 |
| 467 | 20231107 | 110400 | 326110120 | 6540 | 6540 | 6540 | 6540 | 11 |
| 468 | 20231107 | 110300 | 326038180 | 6520 | 6550 | 6560 | 6520 | 416 |
| 469 | 20231107 | 110200 | 323325360 | 6560 | 6540 | 6560 | 6490 | 700 |
| 470 | 20231107 | 110100 | 318747100 | 6540 | 6510 | 6540 | 6510 | 28 |
| 471 | 20231107 | 110000 | 318564790 | 6510 | 6530 | 6550 | 6510 | 143 |
| 472 | 20231107 | 105900 | 317631940 | 6540 | 6550 | 6550 | 6540 | 258 |
| 473 | 20231107 | 105800 | 315943910 | 6550 | 6560 | 6570 | 6540 | 1059 |
| 474 | 20231107 | 105700 | 308997160 | 6570 | 6500 | 6570 | 6500 | 5453 |
| 475 | 20231107 | 105600 | 273270290 | 6500 | 6510 | 6530 | 6500 | 603 |
| 476 | 20231107 | 105500 | 269350740 | 6500 | 6500 | 6540 | 6490 | 112 |
| 477 | 20231107 | 105400 | 268620240 | 6540 | 6490 | 6540 | 6460 | 1186 |
| 478 | 20231107 | 105300 | 260911130 | 6500 | 6500 | 6500 | 6500 | 9 |
| 479 | 20231107 | 105200 | 260852630 | 6460 | 6470 | 6500 | 6460 | 26 |
| 480 | 20231107 | 105100 | 260683770 | 6460 | 6480 | 6500 | 6460 | 118 |
| 481 | 20231107 | 105000 | 259919610 | 6500 | 6460 | 6500 | 6450 | 895 |
| 482 | 20231107 | 104900 | 254123430 | 6460 | 6480 | 6480 | 6460 | 568 |
| 483 | 20231107 | 104800 | 250452910 | 6480 | 6480 | 6490 | 6480 | 482 |
| 484 | 20231107 | 104700 | 247329510 | 6460 | 6490 | 6490 | 6420 | 1429 |
| 485 | 20231107 | 104600 | 238136210 | 6490 | 6490 | 6500 | 6490 | 111 |
| 486 | 20231107 | 104500 | 237415710 | 6500 | 6500 | 6550 | 6500 | 112 |
| 487 | 20231107 | 104400 | 236686090 | 6550 | 6540 | 6550 | 6490 | 728 |
| 488 | 20231107 | 104300 | 231944420 | 6550 | 6500 | 6580 | 6500 | 3976 |
| 489 | 20231107 | 104200 | 205936340 | 6510 | 6490 | 6550 | 6490 | 1550 |
| 490 | 20231107 | 104100 | 195840700 | 6500 | 6440 | 6500 | 6440 | 1774 |
| 491 | 20231107 | 104000 | 184328070 | 6440 | 6440 | 6480 | 6430 | 513 |
| 492 | 20231107 | 103900 | 181026220 | 6480 | 6400 | 6490 | 6400 | 1172 |
| 493 | 20231107 | 103800 | 173460230 | 6430 | 6400 | 6440 | 6390 | 650 |
| 494 | 20231107 | 103700 | 169296540 | 6410 | 6480 | 6480 | 6410 | 459 |
| 495 | 20231107 | 103600 | 166339450 | 6480 | 6420 | 6490 | 6420 | 3378 |
| 496 | 20231107 | 103500 | 144543140 | 6390 | 6400 | 6410 | 6390 | 397 |
| 497 | 20231107 | 103400 | 142006220 | 6400 | 6380 | 6450 | 6380 | 179 |
| 498 | 20231107 | 103300 | 140861640 | 6380 | 6420 | 6450 | 6330 | 2329 |
| 499 | 20231107 | 103200 | 125905980 | 6420 | 6400 | 6420 | 6370 | 2179 |
| 500 | 20231107 | 103100 | 111947830 | 6400 | 6370 | 6400 | 6370 | 1540 |
| 501 | 20231107 | 103000 | 102096690 | 6390 | 6390 | 6390 | 6390 | 0 |
| 502 | 20231107 | 102900 | 102096690 | 6390 | 6390 | 6390 | 6390 | 0 |
| 503 | 20231107 | 102800 | 102096690 | 6390 | 6390 | 6390 | 6390 | 0 |
| 504 | 20231107 | 102700 | 102096690 | 6390 | 6390 | 6390 | 6390 | 0 |
| 505 | 20231107 | 102600 | 102096690 | 6390 | 6390 | 6390 | 6390 | 46 |
| 506 | 20231107 | 102500 | 101802750 | 6390 | 6350 | 6390 | 6340 | 803 |
| 507 | 20231107 | 102400 | 96679910 | 6350 | 6340 | 6350 | 6340 | 450 |
| 508 | 20231107 | 102300 | 93823910 | 6330 | 6330 | 6330 | 6330 | 0 |
| 509 | 20231107 | 102200 | 93823910 | 6330 | 6330 | 6330 | 6330 | 0 |
| 510 | 20231107 | 102100 | 93823910 | 6330 | 6330 | 6330 | 6330 | 0 |
| 511 | 20231107 | 102000 | 93823910 | 6330 | 6330 | 6330 | 6330 | 5 |
| 512 | 20231107 | 101900 | 93792260 | 6340 | 6340 | 6340 | 6340 | 0 |
| 513 | 20231107 | 101800 | 93792260 | 6340 | 6340 | 6340 | 6340 | 0 |
| 514 | 20231107 | 101700 | 93792260 | 6340 | 6340 | 6340 | 6340 | 0 |
| 515 | 20231107 | 101600 | 93792260 | 6340 | 6320 | 6340 | 6320 | 9 |
| 516 | 20231107 | 101500 | 93735280 | 6320 | 6350 | 6350 | 6320 | 1303 |
| 517 | 20231107 | 101400 | 85479590 | 6390 | 6390 | 6390 | 6390 | 0 |
| 518 | 20231107 | 101300 | 85479590 | 6390 | 6390 | 6390 | 6390 | 100 |
| 519 | 20231107 | 101200 | 84840590 | 6350 | 6390 | 6390 | 6350 | 210 |
| 520 | 20231107 | 101100 | 83502690 | 6390 | 6400 | 6400 | 6390 | 13 |
| 521 | 20231107 | 101000 | 83419590 | 6400 | 6390 | 6400 | 6390 | 2050 |
| 522 | 20231107 | 100900 | 70300090 | 6400 | 6400 | 6400 | 6400 | 0 |
| 523 | 20231107 | 100800 | 70300090 | 6400 | 6390 | 6400 | 6390 | 274 |
| 524 | 20231107 | 100700 | 68546890 | 6370 | 6400 | 6400 | 6370 | 195 |
| 525 | 20231107 | 100600 | 67299340 | 6400 | 6360 | 6400 | 6360 | 1710 |
| 526 | 20231107 | 100500 | 56382980 | 6360 | 6370 | 6370 | 6360 | 111 |
| 527 | 20231107 | 100400 | 55676700 | 6370 | 6360 | 6370 | 6360 | 66 |
| 528 | 20231107 | 100300 | 55256930 | 6360 | 6360 | 6360 | 6360 | 0 |
| 529 | 20231107 | 100200 | 55256930 | 6360 | 6360 | 6360 | 6360 | 35 |
| 530 | 20231107 | 100100 | 55034330 | 6360 | 6360 | 6360 | 6360 | 5 |
| 531 | 20231107 | 100000 | 55002530 | 6360 | 6340 | 6360 | 6340 | 109 |
| 532 | 20231107 | 095900 | 54311450 | 6340 | 6340 | 6340 | 6340 | 2 |
| 533 | 20231107 | 095800 | 54298770 | 6370 | 6370 | 6370 | 6370 | 4 |
| 534 | 20231107 | 095700 | 54273290 | 6380 | 6330 | 6390 | 6330 | 1286 |
| 535 | 20231107 | 095600 | 46072270 | 6300 | 6300 | 6300 | 6300 | 0 |
| 536 | 20231107 | 095500 | 46072270 | 6300 | 6320 | 6370 | 6280 | 847 |
| 537 | 20231107 | 095400 | 40688910 | 6320 | 6320 | 6320 | 6320 | 0 |
| 538 | 20231107 | 095300 | 40688910 | 6320 | 6350 | 6360 | 6320 | 53 |
| 539 | 20231107 | 095200 | 40353850 | 6320 | 6320 | 6320 | 6320 | 6 |
| 540 | 20231107 | 095100 | 40315930 | 6360 | 6370 | 6370 | 6360 | 90 |
| 541 | 20231107 | 095000 | 39743330 | 6360 | 6320 | 6360 | 6320 | 1706 |
| 542 | 20231107 | 094900 | 28914420 | 6320 | 6290 | 6320 | 6290 | 263 |
| 543 | 20231107 | 094800 | 27255710 | 6270 | 6270 | 6270 | 6270 | 0 |
| 544 | 20231107 | 094700 | 27255710 | 6270 | 6270 | 6270 | 6270 | 0 |
| 545 | 20231107 | 094600 | 27255710 | 6270 | 6280 | 6280 | 6270 | 20 |
| 546 | 20231107 | 094500 | 27130300 | 6270 | 6270 | 6270 | 6260 | 20 |
| 547 | 20231107 | 094400 | 27005000 | 6270 | 6280 | 6280 | 6270 | 60 |
| 548 | 20231107 | 094300 | 26628710 | 6280 | 6290 | 6290 | 6280 | 17 |
| 549 | 20231107 | 094200 | 26521790 | 6280 | 6310 | 6320 | 6280 | 289 |
| 550 | 20231107 | 094100 | 24701900 | 6310 | 6310 | 6310 | 6290 | 125 |
| 551 | 20231107 | 094000 | 23914570 | 6300 | 6350 | 6370 | 6300 | 613 |
| 552 | 20231107 | 093900 | 20023840 | 6350 | 6310 | 6350 | 6310 | 741 |
| 553 | 20231107 | 093800 | 15325320 | 6310 | 6300 | 6310 | 6300 | 94 |
| 554 | 20231107 | 093700 | 14732610 | 6300 | 6240 | 6300 | 6240 | 1517 |
| 555 | 20231107 | 093600 | 5215720 | 6240 | 6240 | 6240 | 6240 | 0 |
| 556 | 20231107 | 093500 | 5215720 | 6240 | 6220 | 6240 | 6220 | 501 |
| 557 | 20231107 | 093400 | 2092830 | 6200 | 6200 | 6200 | 6200 | 0 |
| 558 | 20231107 | 093300 | 2092830 | 6200 | 6200 | 6200 | 6200 | 49 |
| 559 | 20231107 | 093200 | 1789030 | 6200 | 6200 | 6200 | 6200 | 50 |
| 560 | 20231107 | 093100 | 1479030 | 6200 | 6200 | 6200 | 6200 | 30 |
| 561 | 20231107 | 093000 | 1293030 | 6200 | 6200 | 6200 | 6200 | 0 |
| 562 | 20231107 | 092900 | 1293030 | 6200 | 6200 | 6200 | 6200 | 0 |
| 563 | 20231107 | 092800 | 1293030 | 6200 | 6200 | 6200 | 6200 | 0 |
| 564 | 20231107 | 092700 | 1293030 | 6200 | 6200 | 6200 | 6200 | 76 |
| 565 | 20231107 | 092600 | 821830 | 6210 | 6210 | 6210 | 6210 | 0 |
| 566 | 20231107 | 092500 | 821830 | 6210 | 6210 | 6210 | 6210 | 20 |
| 567 | 20231107 | 092400 | 697630 | 6210 | 6210 | 6210 | 6210 | 1 |
| 568 | 20231107 | 092300 | 691420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 569 | 20231107 | 092200 | 691420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 570 | 20231107 | 092100 | 691420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 571 | 20231107 | 092000 | 691420 | 6220 | 6220 | 6220 | 6220 | 10 |
| 572 | 20231107 | 091900 | 629220 | 6220 | 6220 | 6220 | 6220 | 0 |
| 573 | 20231107 | 091800 | 629220 | 6220 | 6220 | 6220 | 6220 | 0 |
| 574 | 20231107 | 091700 | 629220 | 6220 | 6220 | 6220 | 6220 | 0 |
| 575 | 20231107 | 091600 | 629220 | 6220 | 6220 | 6220 | 6220 | 0 |
| 576 | 20231107 | 091500 | 629220 | 6220 | 6220 | 6220 | 6220 | 0 |
| 577 | 20231107 | 091400 | 629220 | 6220 | 6220 | 6220 | 6220 | 0 |
| 578 | 20231107 | 091300 | 629220 | 6220 | 6230 | 6230 | 6220 | 101 |
| 579 | 20231107 | 091200 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |
| 580 | 20231107 | 091100 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |
| 581 | 20231107 | 091000 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |
| 582 | 20231107 | 090900 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |
| 583 | 20231107 | 090800 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |
| 584 | 20231107 | 090700 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |
| 585 | 20231107 | 090600 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |
| 586 | 20231107 | 090500 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |
| 587 | 20231107 | 090400 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |
| 588 | 20231107 | 090300 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |
| 589 | 20231107 | 090200 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |
| 590 | 20231107 | 090100 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |
| 591 | 20231107 | 090000 | 0 | 6210 | 6210 | 6210 | 6210 | 0 |