28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 3685 |
| 3 | 20231117 | 183300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 4 | 20231117 | 183200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 5 | 20231117 | 183100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 6 | 20231117 | 183000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 7 | 20231117 | 182900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 8 | 20231117 | 182800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 9 | 20231117 | 182700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 10 | 20231117 | 182600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 11 | 20231117 | 182500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 12 | 20231117 | 182400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 13 | 20231117 | 182300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 14 | 20231117 | 182200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 15 | 20231117 | 182100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 16 | 20231117 | 182000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 17 | 20231117 | 181900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 18 | 20231117 | 181800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 19 | 20231117 | 181700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 20 | 20231117 | 181600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 21 | 20231117 | 181500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 22 | 20231117 | 181400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 23 | 20231117 | 181300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 24 | 20231117 | 181200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 25 | 20231117 | 181100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 26 | 20231117 | 181000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 27 | 20231117 | 180900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 28 | 20231117 | 180800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 29 | 20231117 | 180700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 30 | 20231117 | 180600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 31 | 20231117 | 180500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 32 | 20231117 | 180400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 3685 |
| 33 | 20231117 | 180300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 34 | 20231117 | 180200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 35 | 20231117 | 180100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 36 | 20231117 | 180000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 37 | 20231117 | 175900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 38 | 20231117 | 175800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 39 | 20231117 | 175700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 40 | 20231117 | 175600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 41 | 20231117 | 175500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 42 | 20231117 | 175400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 43 | 20231117 | 175300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 44 | 20231117 | 175200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 45 | 20231117 | 175100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 46 | 20231117 | 175000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 47 | 20231117 | 174900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 48 | 20231117 | 174800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 49 | 20231117 | 174700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 50 | 20231117 | 174600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 51 | 20231117 | 174500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 52 | 20231117 | 174400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 53 | 20231117 | 174300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 54 | 20231117 | 174200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 55 | 20231117 | 174100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 56 | 20231117 | 174000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 57 | 20231117 | 173900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 58 | 20231117 | 173800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 59 | 20231117 | 173700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 60 | 20231117 | 173600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 61 | 20231117 | 173500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 62 | 20231117 | 173400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 3685 |
| 63 | 20231117 | 173300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 64 | 20231117 | 173200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 65 | 20231117 | 173100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 66 | 20231117 | 173000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 67 | 20231117 | 172900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 68 | 20231117 | 172800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 69 | 20231117 | 172700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 70 | 20231117 | 172600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 71 | 20231117 | 172500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 72 | 20231117 | 172400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 73 | 20231117 | 172300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 74 | 20231117 | 172200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 75 | 20231117 | 172100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 76 | 20231117 | 172000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 77 | 20231117 | 171900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 78 | 20231117 | 171800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 79 | 20231117 | 171700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 80 | 20231117 | 171600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 81 | 20231117 | 171500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 82 | 20231117 | 171400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 83 | 20231117 | 171300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 84 | 20231117 | 171200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 85 | 20231117 | 171100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 86 | 20231117 | 171000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 87 | 20231117 | 170900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 88 | 20231117 | 170800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 89 | 20231117 | 170700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 90 | 20231117 | 170600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 91 | 20231117 | 170500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 92 | 20231117 | 170400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 3685 |
| 93 | 20231117 | 170300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 94 | 20231117 | 170200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 95 | 20231117 | 170100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 96 | 20231117 | 170000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 97 | 20231117 | 165900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 98 | 20231117 | 165800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 99 | 20231117 | 165700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 100 | 20231117 | 165600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 101 | 20231117 | 165500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 102 | 20231117 | 165400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 103 | 20231117 | 165300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 104 | 20231117 | 165200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 105 | 20231117 | 165100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 106 | 20231117 | 165000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 107 | 20231117 | 164900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 108 | 20231117 | 164800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 109 | 20231117 | 164700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 110 | 20231117 | 164600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 111 | 20231117 | 164500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 112 | 20231117 | 164400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 113 | 20231117 | 164300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 114 | 20231117 | 164200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 115 | 20231117 | 164100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 116 | 20231117 | 164000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 117 | 20231117 | 163900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 118 | 20231117 | 163800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 119 | 20231117 | 163700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 120 | 20231117 | 163600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 121 | 20231117 | 163500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 122 | 20231117 | 163400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 3685 |
| 123 | 20231117 | 163300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 124 | 20231117 | 163200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 125 | 20231117 | 163100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 126 | 20231117 | 163000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 127 | 20231117 | 162900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 128 | 20231117 | 162800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 129 | 20231117 | 162700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 130 | 20231117 | 162600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 131 | 20231117 | 162500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 132 | 20231117 | 162400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 133 | 20231117 | 162300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 134 | 20231117 | 162200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 135 | 20231117 | 162100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 136 | 20231117 | 162000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 137 | 20231117 | 161900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 138 | 20231117 | 161800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 139 | 20231117 | 161700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 140 | 20231117 | 161600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 141 | 20231117 | 161500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 142 | 20231117 | 161400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 143 | 20231117 | 161300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 144 | 20231117 | 161200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 145 | 20231117 | 161100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 146 | 20231117 | 161000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 147 | 20231117 | 160900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 148 | 20231117 | 160800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 149 | 20231117 | 160700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 150 | 20231117 | 160600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 151 | 20231117 | 160500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 152 | 20231117 | 160400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 3685 |
| 153 | 20231117 | 160300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 154 | 20231117 | 160200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 155 | 20231117 | 160100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 156 | 20231117 | 160000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 157 | 20231117 | 155900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 158 | 20231117 | 155800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 159 | 20231117 | 155700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 160 | 20231117 | 155600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 161 | 20231117 | 155500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 162 | 20231117 | 155400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 163 | 20231117 | 155300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 164 | 20231117 | 155200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 165 | 20231117 | 155100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 166 | 20231117 | 155000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 167 | 20231117 | 154900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 168 | 20231117 | 154800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 169 | 20231117 | 154700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 170 | 20231117 | 154600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 171 | 20231117 | 154500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 172 | 20231117 | 154400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 173 | 20231117 | 154300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 174 | 20231117 | 154200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 175 | 20231117 | 154100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 176 | 20231117 | 154000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 177 | 20231117 | 153900 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 178 | 20231117 | 153800 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 179 | 20231117 | 153700 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 180 | 20231117 | 153600 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 181 | 20231117 | 153500 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 182 | 20231117 | 153400 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 3685 |
| 183 | 20231117 | 153300 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 184 | 20231117 | 153200 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 185 | 20231117 | 153100 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 186 | 20231117 | 153000 | 1561576480 | 6570 | 6570 | 6570 | 6570 | 3685 |
| 187 | 20231117 | 152900 | 1537366030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 188 | 20231117 | 152800 | 1537366030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 189 | 20231117 | 152700 | 1537366030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 190 | 20231117 | 152600 | 1537366030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 191 | 20231117 | 152500 | 1537366030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 192 | 20231117 | 152400 | 1537366030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 193 | 20231117 | 152300 | 1537366030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 194 | 20231117 | 152200 | 1537366030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 195 | 20231117 | 152100 | 1537366030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 196 | 20231117 | 152000 | 1537366030 | 6570 | 6570 | 6570 | 6570 | 0 |
| 197 | 20231117 | 151900 | 1537366030 | 6570 | 6560 | 6570 | 6560 | 905 |
| 198 | 20231117 | 151800 | 1531422010 | 6560 | 6550 | 6560 | 6550 | 2344 |
| 199 | 20231117 | 151700 | 1516065300 | 6560 | 6550 | 6560 | 6550 | 942 |
| 200 | 20231117 | 151600 | 1509885790 | 6560 | 6550 | 6560 | 6550 | 2294 |
| 201 | 20231117 | 151500 | 1494854330 | 6550 | 6550 | 6560 | 6550 | 1260 |
| 202 | 20231117 | 151400 | 1486600360 | 6560 | 6560 | 6560 | 6550 | 51 |
| 203 | 20231117 | 151300 | 1486265810 | 6560 | 6560 | 6560 | 6560 | 123 |
| 204 | 20231117 | 151200 | 1485458930 | 6560 | 6550 | 6560 | 6550 | 454 |
| 205 | 20231117 | 151100 | 1482480850 | 6560 | 6570 | 6570 | 6560 | 637 |
| 206 | 20231117 | 151000 | 1478300800 | 6560 | 6560 | 6560 | 6560 | 85 |
| 207 | 20231117 | 150900 | 1477743200 | 6550 | 6550 | 6550 | 6550 | 28 |
| 208 | 20231117 | 150800 | 1477559800 | 6550 | 6550 | 6560 | 6550 | 44 |
| 209 | 20231117 | 150700 | 1477271310 | 6550 | 6550 | 6560 | 6550 | 1129 |
| 210 | 20231117 | 150600 | 1469876270 | 6560 | 6550 | 6560 | 6550 | 2582 |
| 211 | 20231117 | 150500 | 1452942770 | 6550 | 6550 | 6550 | 6550 | 315 |
| 212 | 20231117 | 150400 | 1450879520 | 6560 | 6560 | 6560 | 6560 | 74 |
| 213 | 20231117 | 150300 | 1450394080 | 6560 | 6560 | 6560 | 6550 | 444 |
| 214 | 20231117 | 150200 | 1447485750 | 6560 | 6560 | 6560 | 6560 | 65 |
| 215 | 20231117 | 150100 | 1447059350 | 6560 | 6560 | 6560 | 6560 | 32 |
| 216 | 20231117 | 150000 | 1446849430 | 6550 | 6560 | 6560 | 6550 | 251 |
| 217 | 20231117 | 145900 | 1445202880 | 6560 | 6560 | 6560 | 6560 | 318 |
| 218 | 20231117 | 145800 | 1443116800 | 6560 | 6560 | 6560 | 6560 | 1201 |
| 219 | 20231117 | 145700 | 1435238240 | 6560 | 6570 | 6570 | 6560 | 941 |
| 220 | 20231117 | 145600 | 1429061620 | 6580 | 6580 | 6580 | 6580 | 1 |
| 221 | 20231117 | 145500 | 1429055040 | 6580 | 6580 | 6580 | 6580 | 5 |
| 222 | 20231117 | 145400 | 1429022140 | 6570 | 6570 | 6570 | 6570 | 71 |
| 223 | 20231117 | 145300 | 1428555670 | 6570 | 6570 | 6570 | 6570 | 0 |
| 224 | 20231117 | 145200 | 1428555670 | 6570 | 6580 | 6580 | 6570 | 1171 |
| 225 | 20231117 | 145100 | 1420861910 | 6570 | 6580 | 6580 | 6570 | 123 |
| 226 | 20231117 | 145000 | 1420053790 | 6570 | 6570 | 6570 | 6570 | 0 |
| 227 | 20231117 | 144900 | 1420053790 | 6570 | 6570 | 6570 | 6570 | 1 |
| 228 | 20231117 | 144800 | 1420047220 | 6570 | 6570 | 6570 | 6570 | 40 |
| 229 | 20231117 | 144700 | 1419784420 | 6570 | 6580 | 6580 | 6570 | 110 |
| 230 | 20231117 | 144600 | 1419061620 | 6580 | 6570 | 6580 | 6570 | 260 |
| 231 | 20231117 | 144500 | 1417353130 | 6570 | 6570 | 6570 | 6570 | 30 |
| 232 | 20231117 | 144400 | 1417156030 | 6570 | 6560 | 6570 | 6560 | 364 |
| 233 | 20231117 | 144300 | 1414764570 | 6570 | 6560 | 6570 | 6560 | 8 |
| 234 | 20231117 | 144200 | 1414712080 | 6560 | 6560 | 6560 | 6560 | 17 |
| 235 | 20231117 | 144100 | 1414600560 | 6570 | 6570 | 6570 | 6570 | 50 |
| 236 | 20231117 | 144000 | 1414272060 | 6570 | 6570 | 6570 | 6570 | 30 |
| 237 | 20231117 | 143900 | 1414074960 | 6570 | 6580 | 6580 | 6560 | 5763 |
| 238 | 20231117 | 143800 | 1376244020 | 6580 | 6580 | 6580 | 6580 | 168 |
| 239 | 20231117 | 143700 | 1375138580 | 6580 | 6580 | 6580 | 6580 | 113 |
| 240 | 20231117 | 143600 | 1374395040 | 6580 | 6570 | 6580 | 6570 | 451 |
| 241 | 20231117 | 143500 | 1371431960 | 6570 | 6570 | 6570 | 6570 | 350 |
| 242 | 20231117 | 143400 | 1369132460 | 6570 | 6580 | 6580 | 6570 | 218 |
| 243 | 20231117 | 143300 | 1367700020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 244 | 20231117 | 143200 | 1367700020 | 6580 | 6580 | 6580 | 6580 | 5 |
| 245 | 20231117 | 143100 | 1367667120 | 6580 | 6580 | 6580 | 6580 | 36 |
| 246 | 20231117 | 143000 | 1367430240 | 6580 | 6590 | 6590 | 6580 | 724 |
| 247 | 20231117 | 142900 | 1362666280 | 6590 | 6590 | 6590 | 6590 | 0 |
| 248 | 20231117 | 142800 | 1362666280 | 6590 | 6590 | 6590 | 6590 | 108 |
| 249 | 20231117 | 142700 | 1361954560 | 6590 | 6590 | 6590 | 6590 | 31 |
| 250 | 20231117 | 142600 | 1361750270 | 6590 | 6590 | 6590 | 6590 | 10 |
| 251 | 20231117 | 142500 | 1361684370 | 6590 | 6590 | 6590 | 6590 | 254 |
| 252 | 20231117 | 142400 | 1360010510 | 6590 | 6580 | 6590 | 6580 | 822 |
| 253 | 20231117 | 142300 | 1354596750 | 6580 | 6590 | 6590 | 6580 | 30 |
| 254 | 20231117 | 142200 | 1354399060 | 6590 | 6590 | 6590 | 6590 | 0 |
| 255 | 20231117 | 142100 | 1354399060 | 6590 | 6590 | 6590 | 6590 | 107 |
| 256 | 20231117 | 142000 | 1353693930 | 6590 | 6590 | 6590 | 6590 | 5 |
| 257 | 20231117 | 141900 | 1353660980 | 6590 | 6590 | 6590 | 6590 | 101 |
| 258 | 20231117 | 141800 | 1352995390 | 6590 | 6590 | 6590 | 6590 | 2 |
| 259 | 20231117 | 141700 | 1352982210 | 6590 | 6590 | 6590 | 6590 | 29 |
| 260 | 20231117 | 141600 | 1352791100 | 6580 | 6580 | 6580 | 6580 | 15 |
| 261 | 20231117 | 141500 | 1352692400 | 6590 | 6590 | 6600 | 6590 | 343 |
| 262 | 20231117 | 141400 | 1350432010 | 6590 | 6580 | 6600 | 6580 | 372 |
| 263 | 20231117 | 141300 | 1347983340 | 6590 | 6590 | 6590 | 6590 | 125 |
| 264 | 20231117 | 141200 | 1347159590 | 6590 | 6590 | 6590 | 6590 | 39 |
| 265 | 20231117 | 141100 | 1346902580 | 6590 | 6590 | 6590 | 6590 | 1 |
| 266 | 20231117 | 141000 | 1346895990 | 6590 | 6590 | 6590 | 6590 | 1 |
| 267 | 20231117 | 140900 | 1346889400 | 6590 | 6590 | 6590 | 6590 | 310 |
| 268 | 20231117 | 140800 | 1344846500 | 6590 | 6590 | 6590 | 6590 | 0 |
| 269 | 20231117 | 140700 | 1344846500 | 6590 | 6590 | 6590 | 6590 | 235 |
| 270 | 20231117 | 140600 | 1343297850 | 6580 | 6580 | 6580 | 6580 | 4 |
| 271 | 20231117 | 140500 | 1343271530 | 6590 | 6590 | 6590 | 6590 | 131 |
| 272 | 20231117 | 140400 | 1342408240 | 6590 | 6590 | 6590 | 6590 | 241 |
| 273 | 20231117 | 140300 | 1340820050 | 6600 | 6600 | 6600 | 6600 | 3 |
| 274 | 20231117 | 140200 | 1340800250 | 6600 | 6600 | 6600 | 6600 | 1 |
| 275 | 20231117 | 140100 | 1340793650 | 6590 | 6590 | 6590 | 6590 | 1 |
| 276 | 20231117 | 140000 | 1340787060 | 6590 | 6590 | 6590 | 6590 | 1050 |
| 277 | 20231117 | 135900 | 1333867560 | 6590 | 6590 | 6600 | 6590 | 130 |
| 278 | 20231117 | 135800 | 1333009610 | 6590 | 6590 | 6590 | 6590 | 0 |
| 279 | 20231117 | 135700 | 1333009610 | 6590 | 6600 | 6600 | 6590 | 9 |
| 280 | 20231117 | 135600 | 1332950240 | 6600 | 6600 | 6600 | 6600 | 1 |
| 281 | 20231117 | 135500 | 1332943640 | 6600 | 6600 | 6600 | 6600 | 97 |
| 282 | 20231117 | 135400 | 1332303440 | 6590 | 6600 | 6600 | 6590 | 33 |
| 283 | 20231117 | 135300 | 1332085670 | 6600 | 6580 | 6600 | 6580 | 63 |
| 284 | 20231117 | 135200 | 1331671110 | 6580 | 6580 | 6580 | 6580 | 12 |
| 285 | 20231117 | 135100 | 1331592150 | 6580 | 6580 | 6580 | 6580 | 0 |
| 286 | 20231117 | 135000 | 1331592150 | 6580 | 6580 | 6580 | 6580 | 0 |
| 287 | 20231117 | 134900 | 1331592150 | 6580 | 6590 | 6590 | 6580 | 58 |
| 288 | 20231117 | 134800 | 1331210160 | 6590 | 6590 | 6590 | 6590 | 150 |
| 289 | 20231117 | 134700 | 1330221660 | 6600 | 6600 | 6600 | 6590 | 114 |
| 290 | 20231117 | 134600 | 1329469290 | 6600 | 6600 | 6600 | 6600 | 0 |
| 291 | 20231117 | 134500 | 1329469290 | 6600 | 6600 | 6600 | 6590 | 59 |
| 292 | 20231117 | 134400 | 1329080090 | 6590 | 6590 | 6590 | 6590 | 3 |
| 293 | 20231117 | 134300 | 1329060320 | 6590 | 6590 | 6590 | 6590 | 19 |
| 294 | 20231117 | 134200 | 1328935110 | 6590 | 6590 | 6590 | 6580 | 167 |
| 295 | 20231117 | 134100 | 1327834600 | 6590 | 6590 | 6590 | 6590 | 3 |
| 296 | 20231117 | 134000 | 1327814830 | 6590 | 6590 | 6590 | 6590 | 5 |
| 297 | 20231117 | 133900 | 1327781880 | 6580 | 6590 | 6590 | 6580 | 22 |
| 298 | 20231117 | 133800 | 1327636970 | 6590 | 6580 | 6590 | 6580 | 107 |
| 299 | 20231117 | 133700 | 1326931940 | 6580 | 6590 | 6590 | 6580 | 32 |
| 300 | 20231117 | 133600 | 1326721090 | 6580 | 6580 | 6580 | 6580 | 129 |
| 301 | 20231117 | 133500 | 1325872270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 302 | 20231117 | 133400 | 1325872270 | 6570 | 6570 | 6570 | 6570 | 2 |
| 303 | 20231117 | 133300 | 1325859130 | 6560 | 6560 | 6560 | 6560 | 0 |
| 304 | 20231117 | 133200 | 1325859130 | 6560 | 6560 | 6560 | 6560 | 3 |
| 305 | 20231117 | 133100 | 1325839450 | 6570 | 6580 | 6580 | 6570 | 99 |
| 306 | 20231117 | 133000 | 1325188730 | 6570 | 6570 | 6570 | 6570 | 0 |
| 307 | 20231117 | 132900 | 1325188730 | 6570 | 6570 | 6570 | 6560 | 257 |
| 308 | 20231117 | 132800 | 1323500850 | 6570 | 6570 | 6570 | 6570 | 1073 |
| 309 | 20231117 | 132700 | 1316451240 | 6570 | 6580 | 6580 | 6570 | 112 |
| 310 | 20231117 | 132600 | 1315715110 | 6570 | 6570 | 6570 | 6570 | 1035 |
| 311 | 20231117 | 132500 | 1308915160 | 6570 | 6560 | 6570 | 6560 | 120 |
| 312 | 20231117 | 132400 | 1308126960 | 6570 | 6570 | 6570 | 6560 | 515 |
| 313 | 20231117 | 132300 | 1304747450 | 6570 | 6570 | 6570 | 6570 | 1090 |
| 314 | 20231117 | 132200 | 1297586150 | 6570 | 6570 | 6570 | 6570 | 363 |
| 315 | 20231117 | 132100 | 1295201240 | 6570 | 6570 | 6570 | 6570 | 5 |
| 316 | 20231117 | 132000 | 1295168390 | 6570 | 6570 | 6570 | 6570 | 106 |
| 317 | 20231117 | 131900 | 1294471970 | 6570 | 6570 | 6570 | 6570 | 404 |
| 318 | 20231117 | 131800 | 1291817690 | 6580 | 6580 | 6580 | 6580 | 130 |
| 319 | 20231117 | 131700 | 1290962290 | 6560 | 6570 | 6570 | 6560 | 734 |
| 320 | 20231117 | 131600 | 1286142250 | 6560 | 6570 | 6570 | 6560 | 1377 |
| 321 | 20231117 | 131500 | 1277096360 | 6580 | 6580 | 6580 | 6580 | 687 |
| 322 | 20231117 | 131400 | 1272575900 | 6580 | 6600 | 6600 | 6580 | 363 |
| 323 | 20231117 | 131300 | 1270183050 | 6600 | 6600 | 6600 | 6600 | 516 |
| 324 | 20231117 | 131200 | 1266777450 | 6600 | 6600 | 6600 | 6600 | 104 |
| 325 | 20231117 | 131100 | 1266091050 | 6600 | 6600 | 6600 | 6600 | 0 |
| 326 | 20231117 | 131000 | 1266091050 | 6600 | 6600 | 6600 | 6600 | 0 |
| 327 | 20231117 | 130900 | 1266091050 | 6600 | 6600 | 6600 | 6600 | 305 |
| 328 | 20231117 | 130800 | 1264078050 | 6600 | 6600 | 6600 | 6600 | 884 |
| 329 | 20231117 | 130700 | 1258243650 | 6600 | 6600 | 6600 | 6600 | 1503 |
| 330 | 20231117 | 130600 | 1248323850 | 6600 | 6600 | 6600 | 6600 | 800 |
| 331 | 20231117 | 130500 | 1243043850 | 6590 | 6610 | 6610 | 6590 | 182 |
| 332 | 20231117 | 130400 | 1241843000 | 6600 | 6590 | 6600 | 6590 | 539 |
| 333 | 20231117 | 130300 | 1238286020 | 6590 | 6590 | 6590 | 6590 | 130 |
| 334 | 20231117 | 130200 | 1237429320 | 6580 | 6580 | 6580 | 6580 | 3 |
| 335 | 20231117 | 130100 | 1237409580 | 6590 | 6580 | 6590 | 6580 | 225 |
| 336 | 20231117 | 130000 | 1235928980 | 6580 | 6580 | 6580 | 6580 | 1 |
| 337 | 20231117 | 125900 | 1235922400 | 6580 | 6590 | 6590 | 6580 | 217 |
| 338 | 20231117 | 125800 | 1234492400 | 6590 | 6580 | 6590 | 6580 | 23 |
| 339 | 20231117 | 125700 | 1234340840 | 6590 | 6580 | 6590 | 6580 | 55 |
| 340 | 20231117 | 125600 | 1233978910 | 6590 | 6580 | 6600 | 6580 | 461 |
| 341 | 20231117 | 125500 | 1230944530 | 6580 | 6580 | 6580 | 6580 | 1 |
| 342 | 20231117 | 125400 | 1230937950 | 6590 | 6580 | 6590 | 6580 | 18 |
| 343 | 20231117 | 125300 | 1230819360 | 6600 | 6600 | 6600 | 6600 | 584 |
| 344 | 20231117 | 125200 | 1226964960 | 6580 | 6580 | 6580 | 6580 | 3 |
| 345 | 20231117 | 125100 | 1226945220 | 6600 | 6600 | 6600 | 6600 | 29 |
| 346 | 20231117 | 125000 | 1226753820 | 6580 | 6580 | 6580 | 6580 | 1661 |
| 347 | 20231117 | 124900 | 1215824440 | 6580 | 6580 | 6580 | 6580 | 4 |
| 348 | 20231117 | 124800 | 1215798120 | 6580 | 6580 | 6580 | 6580 | 392 |
| 349 | 20231117 | 124700 | 1213218760 | 6580 | 6600 | 6600 | 6580 | 67 |
| 350 | 20231117 | 124600 | 1212776600 | 6600 | 6600 | 6610 | 6600 | 82 |
| 351 | 20231117 | 124500 | 1212235390 | 6600 | 6580 | 6600 | 6570 | 2131 |
| 352 | 20231117 | 124400 | 1198179860 | 6580 | 6580 | 6580 | 6570 | 251 |
| 353 | 20231117 | 124300 | 1196528310 | 6580 | 6580 | 6580 | 6580 | 5 |
| 354 | 20231117 | 124200 | 1196495410 | 6580 | 6570 | 6580 | 6570 | 9 |
| 355 | 20231117 | 124100 | 1196436270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 356 | 20231117 | 124000 | 1196436270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 357 | 20231117 | 123900 | 1196436270 | 6570 | 6570 | 6580 | 6570 | 15 |
| 358 | 20231117 | 123800 | 1196337710 | 6570 | 6570 | 6570 | 6570 | 48 |
| 359 | 20231117 | 123700 | 1196022350 | 6570 | 6570 | 6570 | 6560 | 841 |
| 360 | 20231117 | 123600 | 1190505270 | 6580 | 6570 | 6580 | 6560 | 324 |
| 361 | 20231117 | 123500 | 1188378370 | 6570 | 6570 | 6570 | 6570 | 0 |
| 362 | 20231117 | 123400 | 1188378370 | 6570 | 6580 | 6580 | 6570 | 5 |
| 363 | 20231117 | 123300 | 1188345500 | 6590 | 6590 | 6590 | 6590 | 73 |
| 364 | 20231117 | 123200 | 1187864430 | 6560 | 6570 | 6570 | 6560 | 1004 |
| 365 | 20231117 | 123100 | 1181278090 | 6590 | 6580 | 6590 | 6580 | 75 |
| 366 | 20231117 | 123000 | 1180783890 | 6560 | 6590 | 6590 | 6560 | 1280 |
| 367 | 20231117 | 122900 | 1172386490 | 6570 | 6570 | 6570 | 6570 | 491 |
| 368 | 20231117 | 122800 | 1169160620 | 6580 | 6570 | 6580 | 6570 | 702 |
| 369 | 20231117 | 122700 | 1164548460 | 6570 | 6570 | 6570 | 6570 | 3 |
| 370 | 20231117 | 122600 | 1164528750 | 6580 | 6580 | 6580 | 6580 | 198 |
| 371 | 20231117 | 122500 | 1163225910 | 6590 | 6580 | 6590 | 6580 | 51 |
| 372 | 20231117 | 122400 | 1162890320 | 6580 | 6580 | 6580 | 6570 | 187 |
| 373 | 20231117 | 122300 | 1161659890 | 6580 | 6580 | 6580 | 6580 | 113 |
| 374 | 20231117 | 122200 | 1160916350 | 6570 | 6580 | 6580 | 6570 | 23 |
| 375 | 20231117 | 122100 | 1160765040 | 6580 | 6580 | 6580 | 6580 | 0 |
| 376 | 20231117 | 122000 | 1160765040 | 6580 | 6580 | 6580 | 6580 | 89 |
| 377 | 20231117 | 121900 | 1160179420 | 6570 | 6570 | 6570 | 6570 | 196 |
| 378 | 20231117 | 121800 | 1158891700 | 6570 | 6570 | 6570 | 6570 | 1001 |
| 379 | 20231117 | 121700 | 1152315130 | 6560 | 6570 | 6570 | 6560 | 6 |
| 380 | 20231117 | 121600 | 1152275740 | 6570 | 6570 | 6570 | 6570 | 0 |
| 381 | 20231117 | 121500 | 1152275740 | 6570 | 6570 | 6570 | 6570 | 107 |
| 382 | 20231117 | 121400 | 1151572750 | 6560 | 6560 | 6570 | 6560 | 160 |
| 383 | 20231117 | 121300 | 1150522150 | 6570 | 6570 | 6570 | 6570 | 1282 |
| 384 | 20231117 | 121200 | 1142099410 | 6570 | 6580 | 6580 | 6570 | 5 |
| 385 | 20231117 | 121100 | 1142066540 | 6570 | 6570 | 6570 | 6570 | 20 |
| 386 | 20231117 | 121000 | 1141935140 | 6580 | 6570 | 6580 | 6570 | 114 |
| 387 | 20231117 | 120900 | 1141185090 | 6570 | 6580 | 6580 | 6570 | 132 |
| 388 | 20231117 | 120800 | 1140317560 | 6570 | 6570 | 6570 | 6570 | 25 |
| 389 | 20231117 | 120700 | 1140153310 | 6570 | 6580 | 6580 | 6570 | 15 |
| 390 | 20231117 | 120600 | 1140054660 | 6580 | 6580 | 6580 | 6580 | 50 |
| 391 | 20231117 | 120500 | 1139725660 | 6570 | 6570 | 6570 | 6570 | 0 |
| 392 | 20231117 | 120400 | 1139725660 | 6570 | 6580 | 6580 | 6570 | 504 |
| 393 | 20231117 | 120300 | 1136414370 | 6580 | 6580 | 6580 | 6580 | 397 |
| 394 | 20231117 | 120200 | 1133802110 | 6570 | 6580 | 6580 | 6570 | 12 |
| 395 | 20231117 | 120100 | 1133723170 | 6580 | 6590 | 6590 | 6580 | 341 |
| 396 | 20231117 | 120000 | 1131479100 | 6580 | 6580 | 6580 | 6580 | 1 |
| 397 | 20231117 | 115900 | 1131472520 | 6570 | 6580 | 6580 | 6570 | 213 |
| 398 | 20231117 | 115800 | 1130071010 | 6580 | 6580 | 6580 | 6580 | 250 |
| 399 | 20231117 | 115700 | 1128426010 | 6580 | 6580 | 6580 | 6580 | 3 |
| 400 | 20231117 | 115600 | 1128406270 | 6590 | 6610 | 6610 | 6590 | 1039 |
| 401 | 20231117 | 115500 | 1121548980 | 6610 | 6610 | 6610 | 6610 | 21 |
| 402 | 20231117 | 115400 | 1121410170 | 6600 | 6610 | 6610 | 6600 | 454 |
| 403 | 20231117 | 115300 | 1118410260 | 6610 | 6610 | 6610 | 6610 | 104 |
| 404 | 20231117 | 115200 | 1117722820 | 6610 | 6610 | 6610 | 6600 | 130 |
| 405 | 20231117 | 115100 | 1116863540 | 6610 | 6590 | 6610 | 6590 | 992 |
| 406 | 20231117 | 115000 | 1110314730 | 6580 | 6580 | 6580 | 6580 | 8 |
| 407 | 20231117 | 114900 | 1110262090 | 6580 | 6590 | 6590 | 6580 | 100 |
| 408 | 20231117 | 114800 | 1109603130 | 6570 | 6570 | 6570 | 6570 | 0 |
| 409 | 20231117 | 114700 | 1109603130 | 6570 | 6570 | 6570 | 6570 | 3 |
| 410 | 20231117 | 114600 | 1109583420 | 6590 | 6580 | 6590 | 6580 | 200 |
| 411 | 20231117 | 114500 | 1108266470 | 6580 | 6580 | 6580 | 6580 | 29 |
| 412 | 20231117 | 114400 | 1108075650 | 6570 | 6580 | 6580 | 6570 | 12 |
| 413 | 20231117 | 114300 | 1107996710 | 6570 | 6570 | 6570 | 6570 | 23 |
| 414 | 20231117 | 114200 | 1107845600 | 6570 | 6570 | 6570 | 6570 | 359 |
| 415 | 20231117 | 114100 | 1105486970 | 6580 | 6580 | 6580 | 6580 | 11 |
| 416 | 20231117 | 114000 | 1105414590 | 6570 | 6570 | 6570 | 6570 | 0 |
| 417 | 20231117 | 113900 | 1105414590 | 6570 | 6570 | 6570 | 6570 | 3 |
| 418 | 20231117 | 113800 | 1105394880 | 6560 | 6560 | 6560 | 6560 | 0 |
| 419 | 20231117 | 113700 | 1105394880 | 6560 | 6560 | 6560 | 6560 | 8 |
| 420 | 20231117 | 113600 | 1105342400 | 6560 | 6570 | 6570 | 6560 | 500 |
| 421 | 20231117 | 113500 | 1102060360 | 6570 | 6570 | 6570 | 6570 | 210 |
| 422 | 20231117 | 113400 | 1100680660 | 6560 | 6560 | 6560 | 6560 | 2 |
| 423 | 20231117 | 113300 | 1100667540 | 6560 | 6560 | 6560 | 6560 | 81 |
| 424 | 20231117 | 113200 | 1100136180 | 6560 | 6560 | 6560 | 6560 | 3 |
| 425 | 20231117 | 113100 | 1100116500 | 6570 | 6560 | 6570 | 6560 | 2836 |
| 426 | 20231117 | 113000 | 1081512330 | 6570 | 6560 | 6580 | 6550 | 3168 |
| 427 | 20231117 | 112900 | 1060744100 | 6560 | 6560 | 6560 | 6550 | 530 |
| 428 | 20231117 | 112800 | 1057269570 | 6560 | 6570 | 6570 | 6560 | 10 |
| 429 | 20231117 | 112700 | 1057203960 | 6560 | 6580 | 6580 | 6560 | 33 |
| 430 | 20231117 | 112600 | 1056986880 | 6550 | 6560 | 6570 | 6550 | 2284 |
| 431 | 20231117 | 112500 | 1042005360 | 6560 | 6570 | 6570 | 6550 | 6541 |
| 432 | 20231117 | 112400 | 999078510 | 6570 | 6580 | 6580 | 6570 | 1668 |
| 433 | 20231117 | 112300 | 988103120 | 6580 | 6590 | 6590 | 6580 | 544 |
| 434 | 20231117 | 112200 | 984523580 | 6580 | 6580 | 6580 | 6580 | 3 |
| 435 | 20231117 | 112100 | 984503840 | 6580 | 6580 | 6580 | 6580 | 35 |
| 436 | 20231117 | 112000 | 984273540 | 6580 | 6580 | 6580 | 6580 | 400 |
| 437 | 20231117 | 111900 | 981641540 | 6580 | 6580 | 6580 | 6580 | 3 |
| 438 | 20231117 | 111800 | 981621800 | 6590 | 6590 | 6590 | 6590 | 0 |
| 439 | 20231117 | 111700 | 981621800 | 6590 | 6590 | 6590 | 6580 | 177 |
| 440 | 20231117 | 111600 | 980456890 | 6600 | 6580 | 6600 | 6580 | 499 |
| 441 | 20231117 | 111500 | 977173440 | 6580 | 6580 | 6580 | 6580 | 0 |
| 442 | 20231117 | 111400 | 977173440 | 6580 | 6580 | 6580 | 6580 | 3 |
| 443 | 20231117 | 111300 | 977153700 | 6590 | 6600 | 6600 | 6580 | 19 |
| 444 | 20231117 | 111200 | 977028480 | 6600 | 6590 | 6610 | 6590 | 1878 |
| 445 | 20231117 | 111100 | 964645140 | 6600 | 6600 | 6600 | 6600 | 253 |
| 446 | 20231117 | 111000 | 962975340 | 6580 | 6580 | 6580 | 6580 | 500 |
| 447 | 20231117 | 110900 | 959685340 | 6600 | 6580 | 6600 | 6580 | 699 |
| 448 | 20231117 | 110800 | 955085340 | 6580 | 6580 | 6580 | 6580 | 286 |
| 449 | 20231117 | 110700 | 953203460 | 6580 | 6570 | 6580 | 6570 | 240 |
| 450 | 20231117 | 110600 | 951625180 | 6570 | 6570 | 6570 | 6570 | 10 |
| 451 | 20231117 | 110500 | 951559480 | 6580 | 6580 | 6580 | 6580 | 468 |
| 452 | 20231117 | 110400 | 948480040 | 6580 | 6590 | 6590 | 6580 | 64 |
| 453 | 20231117 | 110300 | 948058310 | 6590 | 6590 | 6590 | 6590 | 0 |
| 454 | 20231117 | 110200 | 948058310 | 6590 | 6580 | 6590 | 6570 | 604 |
| 455 | 20231117 | 110100 | 944085190 | 6580 | 6580 | 6580 | 6580 | 183 |
| 456 | 20231117 | 110000 | 942881050 | 6570 | 6570 | 6580 | 6570 | 1442 |
| 457 | 20231117 | 105900 | 933407060 | 6570 | 6580 | 6580 | 6570 | 55 |
| 458 | 20231117 | 105800 | 933045190 | 6580 | 6580 | 6580 | 6580 | 10 |
| 459 | 20231117 | 105700 | 932979390 | 6570 | 6570 | 6570 | 6570 | 1002 |
| 460 | 20231117 | 105600 | 926396250 | 6570 | 6570 | 6570 | 6570 | 401 |
| 461 | 20231117 | 105500 | 923761680 | 6570 | 6580 | 6590 | 6570 | 1011 |
| 462 | 20231117 | 105400 | 917113720 | 6580 | 6590 | 6590 | 6580 | 6487 |
| 463 | 20231117 | 105300 | 874411630 | 6600 | 6600 | 6600 | 6600 | 86 |
| 464 | 20231117 | 105200 | 873844030 | 6600 | 6600 | 6600 | 6590 | 417 |
| 465 | 20231117 | 105100 | 871091860 | 6600 | 6590 | 6600 | 6580 | 805 |
| 466 | 20231117 | 105000 | 865794820 | 6590 | 6590 | 6600 | 6590 | 2830 |
| 467 | 20231117 | 104900 | 847142990 | 6590 | 6600 | 6600 | 6590 | 351 |
| 468 | 20231117 | 104800 | 844826490 | 6600 | 6590 | 6600 | 6590 | 297 |
| 469 | 20231117 | 104700 | 842866350 | 6590 | 6600 | 6600 | 6590 | 106 |
| 470 | 20231117 | 104600 | 842166850 | 6590 | 6590 | 6590 | 6590 | 0 |
| 471 | 20231117 | 104500 | 842166850 | 6590 | 6590 | 6590 | 6590 | 20 |
| 472 | 20231117 | 104400 | 842035050 | 6600 | 6610 | 6610 | 6600 | 312 |
| 473 | 20231117 | 104300 | 839975390 | 6600 | 6600 | 6600 | 6600 | 827 |
| 474 | 20231117 | 104200 | 834517190 | 6600 | 6600 | 6610 | 6600 | 231 |
| 475 | 20231117 | 104100 | 832992570 | 6610 | 6600 | 6610 | 6600 | 8 |
| 476 | 20231117 | 104000 | 832939760 | 6600 | 6600 | 6600 | 6600 | 1006 |
| 477 | 20231117 | 103900 | 826300160 | 6600 | 6590 | 6600 | 6590 | 1029 |
| 478 | 20231117 | 103800 | 819510230 | 6590 | 6590 | 6590 | 6590 | 6 |
| 479 | 20231117 | 103700 | 819470690 | 6590 | 6600 | 6600 | 6590 | 3029 |
| 480 | 20231117 | 103600 | 799509550 | 6600 | 6600 | 6600 | 6600 | 359 |
| 481 | 20231117 | 103500 | 797140150 | 6600 | 6600 | 6600 | 6600 | 0 |
| 482 | 20231117 | 103400 | 797140150 | 6600 | 6600 | 6600 | 6600 | 42 |
| 483 | 20231117 | 103300 | 796862950 | 6590 | 6590 | 6590 | 6590 | 733 |
| 484 | 20231117 | 103200 | 792032480 | 6590 | 6590 | 6590 | 6590 | 3 |
| 485 | 20231117 | 103100 | 792012710 | 6600 | 6590 | 6600 | 6590 | 100 |
| 486 | 20231117 | 103000 | 791353400 | 6590 | 6600 | 6600 | 6590 | 600 |
| 487 | 20231117 | 102900 | 787394180 | 6600 | 6600 | 6600 | 6600 | 60 |
| 488 | 20231117 | 102800 | 786998180 | 6590 | 6590 | 6590 | 6590 | 0 |
| 489 | 20231117 | 102700 | 786998180 | 6590 | 6600 | 6600 | 6590 | 6 |
| 490 | 20231117 | 102600 | 786958610 | 6600 | 6600 | 6600 | 6600 | 170 |
| 491 | 20231117 | 102500 | 785836610 | 6600 | 6600 | 6600 | 6600 | 15 |
| 492 | 20231117 | 102400 | 785737610 | 6600 | 6620 | 6620 | 6600 | 28 |
| 493 | 20231117 | 102300 | 785552310 | 6630 | 6630 | 6630 | 6630 | 21 |
| 494 | 20231117 | 102200 | 785413080 | 6630 | 6610 | 6630 | 6590 | 3158 |
| 495 | 20231117 | 102100 | 764591060 | 6600 | 6610 | 6610 | 6600 | 200 |
| 496 | 20231117 | 102000 | 763270940 | 6600 | 6610 | 6610 | 6600 | 603 |
| 497 | 20231117 | 101900 | 759290890 | 6600 | 6610 | 6610 | 6600 | 8 |
| 498 | 20231117 | 101800 | 759238040 | 6610 | 6600 | 6610 | 6600 | 2401 |
| 499 | 20231117 | 101700 | 743391090 | 6610 | 6610 | 6620 | 6610 | 1271 |
| 500 | 20231117 | 101600 | 734987610 | 6610 | 6620 | 6620 | 6610 | 610 |
| 501 | 20231117 | 101500 | 730953740 | 6620 | 6630 | 6630 | 6620 | 786 |
| 502 | 20231117 | 101400 | 725748250 | 6630 | 6630 | 6630 | 6630 | 3 |
| 503 | 20231117 | 101300 | 725728360 | 6630 | 6630 | 6630 | 6630 | 461 |
| 504 | 20231117 | 101200 | 722671930 | 6620 | 6620 | 6620 | 6620 | 459 |
| 505 | 20231117 | 101100 | 719633350 | 6630 | 6640 | 6640 | 6620 | 2616 |
| 506 | 20231117 | 101000 | 702315120 | 6640 | 6640 | 6640 | 6620 | 3 |
| 507 | 20231117 | 100900 | 702295220 | 6630 | 6630 | 6640 | 6630 | 689 |
| 508 | 20231117 | 100800 | 697726350 | 6630 | 6630 | 6630 | 6630 | 442 |
| 509 | 20231117 | 100700 | 694795890 | 6640 | 6640 | 6640 | 6630 | 738 |
| 510 | 20231117 | 100600 | 689901900 | 6650 | 6640 | 6650 | 6630 | 662 |
| 511 | 20231117 | 100500 | 685504570 | 6630 | 6630 | 6630 | 6630 | 115 |
| 512 | 20231117 | 100400 | 684742120 | 6630 | 6670 | 6670 | 6630 | 3 |
| 513 | 20231117 | 100300 | 684722190 | 6630 | 6640 | 6640 | 6630 | 698 |
| 514 | 20231117 | 100200 | 680089920 | 6650 | 6650 | 6650 | 6650 | 954 |
| 515 | 20231117 | 100100 | 673745820 | 6650 | 6670 | 6700 | 6650 | 297 |
| 516 | 20231117 | 100000 | 671766730 | 6670 | 6710 | 6710 | 6670 | 1318 |
| 517 | 20231117 | 095900 | 662967930 | 6710 | 6670 | 6710 | 6670 | 2829 |
| 518 | 20231117 | 095800 | 644050740 | 6670 | 6660 | 6670 | 6650 | 197 |
| 519 | 20231117 | 095700 | 642736940 | 6650 | 6650 | 6650 | 6650 | 4 |
| 520 | 20231117 | 095600 | 642710340 | 6650 | 6660 | 6670 | 6650 | 833 |
| 521 | 20231117 | 095500 | 637162610 | 6670 | 6640 | 6670 | 6640 | 317 |
| 522 | 20231117 | 095400 | 635053640 | 6640 | 6620 | 6640 | 6620 | 774 |
| 523 | 20231117 | 095300 | 629917680 | 6630 | 6630 | 6630 | 6630 | 75 |
| 524 | 20231117 | 095200 | 629420430 | 6630 | 6600 | 6630 | 6600 | 4497 |
| 525 | 20231117 | 095100 | 599687880 | 6600 | 6600 | 6600 | 6590 | 253 |
| 526 | 20231117 | 095000 | 598020210 | 6590 | 6590 | 6590 | 6590 | 623 |
| 527 | 20231117 | 094900 | 593914640 | 6590 | 6590 | 6590 | 6580 | 502 |
| 528 | 20231117 | 094800 | 590606940 | 6590 | 6580 | 6590 | 6580 | 1168 |
| 529 | 20231117 | 094700 | 582909890 | 6590 | 6590 | 6590 | 6580 | 291 |
| 530 | 20231117 | 094600 | 580994700 | 6600 | 6590 | 6600 | 6580 | 985 |
| 531 | 20231117 | 094500 | 574512510 | 6590 | 6600 | 6600 | 6590 | 2500 |
| 532 | 20231117 | 094400 | 558037410 | 6600 | 6580 | 6600 | 6580 | 17 |
| 533 | 20231117 | 094300 | 557925410 | 6580 | 6600 | 6600 | 6580 | 322 |
| 534 | 20231117 | 094200 | 555803820 | 6600 | 6590 | 6600 | 6590 | 925 |
| 535 | 20231117 | 094100 | 549703070 | 6590 | 6590 | 6590 | 6580 | 2847 |
| 536 | 20231117 | 094000 | 530955800 | 6590 | 6590 | 6600 | 6590 | 370 |
| 537 | 20231117 | 093900 | 528516500 | 6590 | 6600 | 6600 | 6590 | 1626 |
| 538 | 20231117 | 093800 | 517799900 | 6600 | 6600 | 6600 | 6600 | 126 |
| 539 | 20231117 | 093700 | 516968300 | 6600 | 6590 | 6600 | 6580 | 2406 |
| 540 | 20231117 | 093600 | 501111310 | 6590 | 6600 | 6600 | 6590 | 156 |
| 541 | 20231117 | 093500 | 500081760 | 6590 | 6600 | 6600 | 6590 | 1605 |
| 542 | 20231117 | 093400 | 489501380 | 6600 | 6600 | 6600 | 6600 | 131 |
| 543 | 20231117 | 093300 | 488636780 | 6610 | 6590 | 6610 | 6590 | 999 |
| 544 | 20231117 | 093200 | 482046830 | 6590 | 6580 | 6590 | 6580 | 1145 |
| 545 | 20231117 | 093100 | 474512720 | 6570 | 6580 | 6580 | 6570 | 597 |
| 546 | 20231117 | 093000 | 470587010 | 6580 | 6580 | 6590 | 6570 | 3596 |
| 547 | 20231117 | 092900 | 446935450 | 6580 | 6580 | 6580 | 6570 | 610 |
| 548 | 20231117 | 092800 | 442926240 | 6590 | 6580 | 6600 | 6580 | 940 |
| 549 | 20231117 | 092700 | 436740170 | 6580 | 6580 | 6580 | 6580 | 88 |
| 550 | 20231117 | 092600 | 436161130 | 6600 | 6570 | 6600 | 6570 | 1148 |
| 551 | 20231117 | 092500 | 428603750 | 6570 | 6580 | 6580 | 6570 | 3069 |
| 552 | 20231117 | 092400 | 408411730 | 6590 | 6600 | 6600 | 6590 | 204 |
| 553 | 20231117 | 092300 | 407065780 | 6580 | 6590 | 6590 | 6580 | 324 |
| 554 | 20231117 | 092200 | 404931200 | 6590 | 6600 | 6600 | 6590 | 706 |
| 555 | 20231117 | 092100 | 400277350 | 6600 | 6600 | 6600 | 6590 | 2371 |
| 556 | 20231117 | 092000 | 384637340 | 6590 | 6600 | 6600 | 6590 | 800 |
| 557 | 20231117 | 091900 | 379363620 | 6600 | 6590 | 6600 | 6580 | 1890 |
| 558 | 20231117 | 091800 | 366908240 | 6590 | 6590 | 6590 | 6580 | 1135 |
| 559 | 20231117 | 091700 | 359429590 | 6590 | 6600 | 6600 | 6580 | 3328 |
| 560 | 20231117 | 091600 | 337498190 | 6620 | 6580 | 6620 | 6580 | 1000 |
| 561 | 20231117 | 091500 | 330908950 | 6580 | 6580 | 6590 | 6570 | 1658 |
| 562 | 20231117 | 091400 | 320000670 | 6580 | 6590 | 6590 | 6580 | 3100 |
| 563 | 20231117 | 091300 | 299600420 | 6590 | 6590 | 6590 | 6590 | 1941 |
| 564 | 20231117 | 091200 | 286809230 | 6600 | 6600 | 6600 | 6590 | 416 |
| 565 | 20231117 | 091100 | 284067630 | 6590 | 6600 | 6600 | 6590 | 1162 |
| 566 | 20231117 | 091000 | 276409450 | 6620 | 6590 | 6620 | 6590 | 780 |
| 567 | 20231117 | 090900 | 271257990 | 6590 | 6590 | 6600 | 6590 | 686 |
| 568 | 20231117 | 090800 | 266736050 | 6590 | 6590 | 6600 | 6580 | 2766 |
| 569 | 20231117 | 090700 | 248507870 | 6590 | 6590 | 6600 | 6590 | 1044 |
| 570 | 20231117 | 090600 | 241627370 | 6590 | 6620 | 6640 | 6590 | 7751 |
| 571 | 20231117 | 090500 | 190431300 | 6630 | 6660 | 6660 | 6630 | 3138 |
| 572 | 20231117 | 090400 | 169617680 | 6660 | 6660 | 6660 | 6630 | 5825 |
| 573 | 20231117 | 090300 | 130946280 | 6650 | 6710 | 6710 | 6650 | 3514 |
| 574 | 20231117 | 090200 | 107530550 | 6710 | 6730 | 6740 | 6690 | 4537 |
| 575 | 20231117 | 090100 | 77046080 | 6730 | 6710 | 6730 | 6710 | 772 |
| 576 | 20231117 | 090000 | 71859760 | 6710 | 6730 | 6730 | 6710 | 10656 |