34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 203600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 6534 |
| 3 | 20231113 | 203500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20231113 | 203400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20231113 | 203300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20231113 | 203200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20231113 | 203100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20231113 | 203000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20231113 | 202900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20231113 | 202800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20231113 | 202700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20231113 | 202600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20231113 | 202500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20231113 | 202400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20231113 | 202300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20231113 | 202200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20231113 | 202100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20231113 | 202000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20231113 | 201900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20231113 | 201800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20231113 | 201700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20231113 | 201600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20231113 | 201500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20231113 | 201400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20231113 | 201300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20231113 | 201200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20231113 | 201100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20231113 | 201000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20231113 | 200900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20231113 | 200800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20231113 | 200700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20231113 | 200600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 6534 |
| 33 | 20231113 | 200500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20231113 | 200400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20231113 | 200300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20231113 | 200200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20231113 | 200100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20231113 | 200000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20231113 | 195900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20231113 | 195800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20231113 | 195700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20231113 | 195600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20231113 | 195500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20231113 | 195400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20231113 | 195300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20231113 | 195200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20231113 | 195100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20231113 | 195000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20231113 | 194900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20231113 | 194800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20231113 | 194700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20231113 | 194600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20231113 | 194500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20231113 | 194400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20231113 | 194300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20231113 | 194200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20231113 | 194100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20231113 | 194000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20231113 | 193900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20231113 | 193800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20231113 | 193700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20231113 | 193600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 6534 |
| 63 | 20231113 | 193500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20231113 | 193400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20231113 | 193300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20231113 | 193200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20231113 | 193100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20231113 | 193000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20231113 | 192900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20231113 | 192800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20231113 | 192700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20231113 | 192600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20231113 | 192500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20231113 | 192400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20231113 | 192300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20231113 | 192200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20231113 | 192100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20231113 | 192000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20231113 | 191900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20231113 | 191800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20231113 | 191700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20231113 | 191600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20231113 | 191500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20231113 | 191400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20231113 | 191300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20231113 | 191200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20231113 | 191100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20231113 | 191000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20231113 | 190900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20231113 | 190800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20231113 | 190700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20231113 | 190600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 6534 |
| 93 | 20231113 | 190500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20231113 | 190400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20231113 | 190300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20231113 | 190200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20231113 | 190100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20231113 | 190000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20231113 | 185900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20231113 | 185800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20231113 | 185700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20231113 | 185600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20231113 | 185500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20231113 | 185400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20231113 | 185300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20231113 | 185200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20231113 | 185100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20231113 | 185000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20231113 | 184900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20231113 | 184800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20231113 | 184700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20231113 | 184600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20231113 | 184500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20231113 | 184400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20231113 | 184300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20231113 | 184200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20231113 | 184100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20231113 | 184000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20231113 | 183900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20231113 | 183800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20231113 | 183700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20231113 | 183600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 6534 |
| 123 | 20231113 | 183500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20231113 | 183400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20231113 | 183300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20231113 | 183200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20231113 | 183100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20231113 | 183000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20231113 | 182900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20231113 | 182800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20231113 | 182700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20231113 | 182600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20231113 | 182500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20231113 | 182400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20231113 | 182300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20231113 | 182200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20231113 | 182100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20231113 | 182000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20231113 | 181900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20231113 | 181800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20231113 | 181700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20231113 | 181600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20231113 | 181500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20231113 | 181400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20231113 | 181300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20231113 | 181200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20231113 | 181100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20231113 | 181000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20231113 | 180900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20231113 | 180800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20231113 | 180700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20231113 | 180600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 6534 |
| 153 | 20231113 | 180500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20231113 | 180400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20231113 | 180300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20231113 | 180200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20231113 | 180100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20231113 | 180000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20231113 | 175900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20231113 | 175800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20231113 | 175700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20231113 | 175600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20231113 | 175500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20231113 | 175400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20231113 | 175300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20231113 | 175200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20231113 | 175100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20231113 | 175000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20231113 | 174900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20231113 | 174800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20231113 | 174700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20231113 | 174600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20231113 | 174500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20231113 | 174400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20231113 | 174300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20231113 | 174200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20231113 | 174100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20231113 | 174000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20231113 | 173900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20231113 | 173800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20231113 | 173700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20231113 | 173600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 6534 |
| 183 | 20231113 | 173500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20231113 | 173400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20231113 | 173300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20231113 | 173200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20231113 | 173100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20231113 | 173000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20231113 | 172900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20231113 | 172800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20231113 | 172700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20231113 | 172600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20231113 | 172500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20231113 | 172400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20231113 | 172300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20231113 | 172200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 197 | 20231113 | 172100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 198 | 20231113 | 172000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 199 | 20231113 | 171900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 200 | 20231113 | 171800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 201 | 20231113 | 171700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 202 | 20231113 | 171600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 203 | 20231113 | 171500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 204 | 20231113 | 171400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20231113 | 171300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 206 | 20231113 | 171200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 207 | 20231113 | 171100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20231113 | 171000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20231113 | 170900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 210 | 20231113 | 170800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 211 | 20231113 | 170700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 212 | 20231113 | 170600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 6534 |
| 213 | 20231113 | 170500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 214 | 20231113 | 170400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 215 | 20231113 | 170300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 216 | 20231113 | 170200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 217 | 20231113 | 170100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 218 | 20231113 | 170000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 219 | 20231113 | 165900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 220 | 20231113 | 165800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 221 | 20231113 | 165700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 222 | 20231113 | 165600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 223 | 20231113 | 165500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 224 | 20231113 | 165400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 225 | 20231113 | 165300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 226 | 20231113 | 165200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 227 | 20231113 | 165100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 228 | 20231113 | 165000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 229 | 20231113 | 164900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 230 | 20231113 | 164800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 231 | 20231113 | 164700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 232 | 20231113 | 164600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 233 | 20231113 | 164500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 234 | 20231113 | 164400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 235 | 20231113 | 164300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 236 | 20231113 | 164200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 237 | 20231113 | 164100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 238 | 20231113 | 164000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 239 | 20231113 | 163900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 240 | 20231113 | 163800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 241 | 20231113 | 163700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 242 | 20231113 | 163600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 6534 |
| 243 | 20231113 | 163500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 244 | 20231113 | 163400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 245 | 20231113 | 163300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 246 | 20231113 | 163200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 247 | 20231113 | 163100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 248 | 20231113 | 163000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 249 | 20231113 | 162900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 250 | 20231113 | 162800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 251 | 20231113 | 162700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 252 | 20231113 | 162600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 253 | 20231113 | 162500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 254 | 20231113 | 162400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 255 | 20231113 | 162300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 256 | 20231113 | 162200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 257 | 20231113 | 162100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 258 | 20231113 | 162000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 259 | 20231113 | 161900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 260 | 20231113 | 161800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 261 | 20231113 | 161700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 262 | 20231113 | 161600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 263 | 20231113 | 161500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 264 | 20231113 | 161400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 265 | 20231113 | 161300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 266 | 20231113 | 161200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 267 | 20231113 | 161100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 268 | 20231113 | 161000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 269 | 20231113 | 160900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 270 | 20231113 | 160800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 271 | 20231113 | 160700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 272 | 20231113 | 160600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 6534 |
| 273 | 20231113 | 160500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 274 | 20231113 | 160400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 275 | 20231113 | 160300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 276 | 20231113 | 160200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 277 | 20231113 | 160100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 278 | 20231113 | 160000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 279 | 20231113 | 155900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 280 | 20231113 | 155800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 281 | 20231113 | 155700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 282 | 20231113 | 155600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 283 | 20231113 | 155500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 284 | 20231113 | 155400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 285 | 20231113 | 155300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 286 | 20231113 | 155200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 287 | 20231113 | 155100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 288 | 20231113 | 155000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 289 | 20231113 | 154900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 290 | 20231113 | 154800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 291 | 20231113 | 154700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 292 | 20231113 | 154600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 293 | 20231113 | 154500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 294 | 20231113 | 154400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 295 | 20231113 | 154300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 296 | 20231113 | 154200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 297 | 20231113 | 154100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 298 | 20231113 | 154000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 299 | 20231113 | 153900 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 300 | 20231113 | 153800 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 301 | 20231113 | 153700 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 302 | 20231113 | 153600 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 6534 |
| 303 | 20231113 | 153500 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 304 | 20231113 | 153400 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 305 | 20231113 | 153300 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 306 | 20231113 | 153200 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 307 | 20231113 | 153100 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 0 |
| 308 | 20231113 | 153000 | 1446598660 | 4380 | 4380 | 4380 | 4380 | 6534 |
| 309 | 20231113 | 152900 | 1417979740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 310 | 20231113 | 152800 | 1417979740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 311 | 20231113 | 152700 | 1417979740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 312 | 20231113 | 152600 | 1417979740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 313 | 20231113 | 152500 | 1417979740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 314 | 20231113 | 152400 | 1417979740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 315 | 20231113 | 152300 | 1417979740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 316 | 20231113 | 152200 | 1417979740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 317 | 20231113 | 152100 | 1417979740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 318 | 20231113 | 152000 | 1417979740 | 4375 | 4375 | 4375 | 4375 | 0 |
| 319 | 20231113 | 151900 | 1417979740 | 4375 | 4410 | 4425 | 4360 | 7655 |
| 320 | 20231113 | 151800 | 1384494625 | 4390 | 4410 | 4410 | 4390 | 15570 |
| 321 | 20231113 | 151700 | 1315998425 | 4405 | 4410 | 4410 | 4405 | 1642 |
| 322 | 20231113 | 151600 | 1308757655 | 4415 | 4420 | 4420 | 4405 | 2849 |
| 323 | 20231113 | 151500 | 1296202975 | 4425 | 4440 | 4440 | 4425 | 1006 |
| 324 | 20231113 | 151400 | 1291746400 | 4430 | 4430 | 4440 | 4430 | 579 |
| 325 | 20231113 | 151300 | 1289176860 | 4430 | 4445 | 4445 | 4430 | 951 |
| 326 | 20231113 | 151200 | 1284957170 | 4445 | 4445 | 4445 | 4440 | 947 |
| 327 | 20231113 | 151100 | 1280747760 | 4445 | 4445 | 4445 | 4445 | 437 |
| 328 | 20231113 | 151000 | 1278805295 | 4430 | 4440 | 4440 | 4430 | 127 |
| 329 | 20231113 | 150900 | 1278242585 | 4440 | 4440 | 4440 | 4440 | 406 |
| 330 | 20231113 | 150800 | 1276439945 | 4440 | 4440 | 4445 | 4440 | 674 |
| 331 | 20231113 | 150700 | 1273445550 | 4440 | 4425 | 4440 | 4425 | 2090 |
| 332 | 20231113 | 150600 | 1264186600 | 4430 | 4410 | 4430 | 4410 | 874 |
| 333 | 20231113 | 150500 | 1260315740 | 4410 | 4425 | 4430 | 4410 | 2433 |
| 334 | 20231113 | 150400 | 1249567175 | 4420 | 4420 | 4420 | 4420 | 238 |
| 335 | 20231113 | 150300 | 1248515215 | 4425 | 4430 | 4430 | 4425 | 195 |
| 336 | 20231113 | 150200 | 1247651950 | 4430 | 4430 | 4430 | 4425 | 642 |
| 337 | 20231113 | 150100 | 1244807905 | 4430 | 4410 | 4430 | 4410 | 8863 |
| 338 | 20231113 | 150000 | 1205715500 | 4410 | 4410 | 4415 | 4410 | 522 |
| 339 | 20231113 | 145900 | 1203410940 | 4410 | 4410 | 4415 | 4410 | 438 |
| 340 | 20231113 | 145800 | 1201477775 | 4405 | 4415 | 4415 | 4405 | 5964 |
| 341 | 20231113 | 145700 | 1175195635 | 4420 | 4410 | 4420 | 4405 | 1071 |
| 342 | 20231113 | 145600 | 1170475140 | 4410 | 4415 | 4420 | 4410 | 2985 |
| 343 | 20231113 | 145500 | 1157302190 | 4415 | 4420 | 4420 | 4410 | 3513 |
| 344 | 20231113 | 145400 | 1141797390 | 4420 | 4420 | 4420 | 4420 | 919 |
| 345 | 20231113 | 145300 | 1137735410 | 4420 | 4420 | 4420 | 4420 | 632 |
| 346 | 20231113 | 145200 | 1134941970 | 4420 | 4420 | 4420 | 4415 | 15 |
| 347 | 20231113 | 145100 | 1134875680 | 4415 | 4420 | 4420 | 4415 | 224 |
| 348 | 20231113 | 145000 | 1133886245 | 4420 | 4430 | 4430 | 4420 | 527 |
| 349 | 20231113 | 144900 | 1131552795 | 4415 | 4415 | 4415 | 4415 | 500 |
| 350 | 20231113 | 144800 | 1129345295 | 4415 | 4410 | 4415 | 4410 | 53 |
| 351 | 20231113 | 144700 | 1129111305 | 4410 | 4420 | 4420 | 4410 | 1029 |
| 352 | 20231113 | 144600 | 1124570800 | 4420 | 4420 | 4420 | 4420 | 2 |
| 353 | 20231113 | 144500 | 1124561960 | 4420 | 4425 | 4425 | 4420 | 504 |
| 354 | 20231113 | 144400 | 1122332060 | 4425 | 4415 | 4425 | 4415 | 830 |
| 355 | 20231113 | 144300 | 1118663000 | 4415 | 4410 | 4420 | 4410 | 890 |
| 356 | 20231113 | 144200 | 1114737945 | 4410 | 4425 | 4430 | 4410 | 7950 |
| 357 | 20231113 | 144100 | 1079613695 | 4425 | 4430 | 4430 | 4425 | 40 |
| 358 | 20231113 | 144000 | 1079436545 | 4430 | 4430 | 4430 | 4430 | 15 |
| 359 | 20231113 | 143900 | 1079370095 | 4430 | 4430 | 4430 | 4430 | 89 |
| 360 | 20231113 | 143800 | 1078975825 | 4430 | 4440 | 4440 | 4430 | 352 |
| 361 | 20231113 | 143700 | 1077415465 | 4445 | 4435 | 4450 | 4435 | 362 |
| 362 | 20231113 | 143600 | 1075809835 | 4435 | 4435 | 4435 | 4435 | 121 |
| 363 | 20231113 | 143500 | 1075273200 | 4440 | 4440 | 4440 | 4440 | 7 |
| 364 | 20231113 | 143400 | 1075242120 | 4440 | 4420 | 4440 | 4420 | 887 |
| 365 | 20231113 | 143300 | 1071307740 | 4430 | 4425 | 4440 | 4420 | 703 |
| 366 | 20231113 | 143200 | 1068198680 | 4425 | 4425 | 4425 | 4425 | 508 |
| 367 | 20231113 | 143100 | 1065950780 | 4425 | 4435 | 4440 | 4425 | 11285 |
| 368 | 20231113 | 143000 | 1016008355 | 4440 | 4440 | 4440 | 4440 | 30 |
| 369 | 20231113 | 142900 | 1015875155 | 4435 | 4435 | 4435 | 4430 | 1377 |
| 370 | 20231113 | 142800 | 1009774485 | 4435 | 4435 | 4435 | 4435 | 0 |
| 371 | 20231113 | 142700 | 1009774485 | 4435 | 4435 | 4435 | 4435 | 595 |
| 372 | 20231113 | 142600 | 1007135660 | 4435 | 4440 | 4440 | 4430 | 5238 |
| 373 | 20231113 | 142500 | 983921745 | 4440 | 4455 | 4455 | 4440 | 200 |
| 374 | 20231113 | 142400 | 983033110 | 4455 | 4455 | 4455 | 4455 | 0 |
| 375 | 20231113 | 142300 | 983033110 | 4455 | 4455 | 4455 | 4455 | 15 |
| 376 | 20231113 | 142200 | 982966285 | 4455 | 4455 | 4455 | 4455 | 15 |
| 377 | 20231113 | 142100 | 982899460 | 4450 | 4455 | 4455 | 4450 | 109 |
| 378 | 20231113 | 142000 | 982414365 | 4450 | 4465 | 4465 | 4450 | 55 |
| 379 | 20231113 | 141900 | 982169180 | 4465 | 4460 | 4465 | 4460 | 843 |
| 380 | 20231113 | 141800 | 978405685 | 4460 | 4450 | 4460 | 4450 | 200 |
| 381 | 20231113 | 141700 | 977514685 | 4465 | 4465 | 4465 | 4465 | 0 |
| 382 | 20231113 | 141600 | 977514685 | 4465 | 4435 | 4490 | 4435 | 3461 |
| 383 | 20231113 | 141500 | 962077785 | 4435 | 4435 | 4435 | 4435 | 901 |
| 384 | 20231113 | 141400 | 958081850 | 4435 | 4445 | 4445 | 4435 | 4219 |
| 385 | 20231113 | 141300 | 939368775 | 4440 | 4440 | 4440 | 4440 | 59 |
| 386 | 20231113 | 141200 | 939106815 | 4440 | 4440 | 4440 | 4440 | 20 |
| 387 | 20231113 | 141100 | 939018015 | 4440 | 4440 | 4440 | 4440 | 472 |
| 388 | 20231113 | 141000 | 936922335 | 4440 | 4440 | 4440 | 4440 | 131 |
| 389 | 20231113 | 140900 | 936340695 | 4435 | 4435 | 4435 | 4435 | 0 |
| 390 | 20231113 | 140800 | 936340695 | 4435 | 4435 | 4435 | 4435 | 2 |
| 391 | 20231113 | 140700 | 936331825 | 4435 | 4435 | 4435 | 4435 | 0 |
| 392 | 20231113 | 140600 | 936331825 | 4435 | 4435 | 4435 | 4435 | 0 |
| 393 | 20231113 | 140500 | 936331825 | 4435 | 4440 | 4440 | 4435 | 353 |
| 394 | 20231113 | 140400 | 934766010 | 4440 | 4440 | 4440 | 4440 | 336 |
| 395 | 20231113 | 140300 | 933274170 | 4440 | 4440 | 4440 | 4440 | 27 |
| 396 | 20231113 | 140200 | 933154290 | 4440 | 4440 | 4440 | 4440 | 0 |
| 397 | 20231113 | 140100 | 933154290 | 4440 | 4440 | 4440 | 4440 | 200 |
| 398 | 20231113 | 140000 | 932266290 | 4440 | 4440 | 4440 | 4440 | 154 |
| 399 | 20231113 | 135900 | 931582530 | 4440 | 4445 | 4445 | 4440 | 4527 |
| 400 | 20231113 | 135800 | 911479520 | 4450 | 4450 | 4450 | 4450 | 3 |
| 401 | 20231113 | 135700 | 911466170 | 4450 | 4450 | 4450 | 4450 | 10 |
| 402 | 20231113 | 135600 | 911421670 | 4450 | 4450 | 4450 | 4450 | 36 |
| 403 | 20231113 | 135500 | 911261470 | 4450 | 4450 | 4450 | 4450 | 30 |
| 404 | 20231113 | 135400 | 911127970 | 4445 | 4445 | 4445 | 4445 | 0 |
| 405 | 20231113 | 135300 | 911127970 | 4445 | 4445 | 4445 | 4445 | 0 |
| 406 | 20231113 | 135200 | 911127970 | 4445 | 4450 | 4450 | 4445 | 11 |
| 407 | 20231113 | 135100 | 911079070 | 4450 | 4450 | 4450 | 4450 | 227 |
| 408 | 20231113 | 135000 | 910068920 | 4450 | 4465 | 4465 | 4450 | 48 |
| 409 | 20231113 | 134900 | 909854785 | 4450 | 4450 | 4450 | 4450 | 0 |
| 410 | 20231113 | 134800 | 909854785 | 4450 | 4450 | 4450 | 4450 | 702 |
| 411 | 20231113 | 134700 | 906730885 | 4445 | 4450 | 4450 | 4445 | 737 |
| 412 | 20231113 | 134600 | 903451245 | 4450 | 4450 | 4450 | 4450 | 11 |
| 413 | 20231113 | 134500 | 903402295 | 4450 | 4450 | 4450 | 4450 | 32 |
| 414 | 20231113 | 134400 | 903259895 | 4445 | 4445 | 4445 | 4445 | 100 |
| 415 | 20231113 | 134300 | 902815395 | 4445 | 4445 | 4445 | 4445 | 0 |
| 416 | 20231113 | 134200 | 902815395 | 4445 | 4445 | 4445 | 4445 | 10 |
| 417 | 20231113 | 134100 | 902770945 | 4450 | 4450 | 4450 | 4450 | 1 |
| 418 | 20231113 | 134000 | 902766495 | 4450 | 4450 | 4450 | 4445 | 48 |
| 419 | 20231113 | 133900 | 902552940 | 4445 | 4445 | 4445 | 4445 | 39 |
| 420 | 20231113 | 133800 | 902379585 | 4445 | 4445 | 4445 | 4445 | 444 |
| 421 | 20231113 | 133700 | 900406005 | 4445 | 4445 | 4445 | 4445 | 1141 |
| 422 | 20231113 | 133600 | 895334260 | 4445 | 4445 | 4445 | 4445 | 4 |
| 423 | 20231113 | 133500 | 895316480 | 4445 | 4445 | 4445 | 4445 | 29 |
| 424 | 20231113 | 133400 | 895187575 | 4440 | 4440 | 4440 | 4440 | 200 |
| 425 | 20231113 | 133300 | 894299575 | 4440 | 4440 | 4440 | 4440 | 0 |
| 426 | 20231113 | 133200 | 894299575 | 4440 | 4445 | 4445 | 4440 | 645 |
| 427 | 20231113 | 133100 | 891435745 | 4445 | 4445 | 4445 | 4445 | 0 |
| 428 | 20231113 | 133000 | 891435745 | 4445 | 4445 | 4445 | 4445 | 32 |
| 429 | 20231113 | 132900 | 891293505 | 4445 | 4445 | 4445 | 4445 | 334 |
| 430 | 20231113 | 132800 | 889808875 | 4445 | 4440 | 4445 | 4440 | 646 |
| 431 | 20231113 | 132700 | 886938090 | 4440 | 4450 | 4450 | 4440 | 2160 |
| 432 | 20231113 | 132600 | 877341475 | 4450 | 4450 | 4450 | 4450 | 1209 |
| 433 | 20231113 | 132500 | 871961425 | 4450 | 4450 | 4450 | 4450 | 29 |
| 434 | 20231113 | 132400 | 871832375 | 4450 | 4450 | 4450 | 4450 | 100 |
| 435 | 20231113 | 132300 | 871387375 | 4450 | 4450 | 4450 | 4450 | 11 |
| 436 | 20231113 | 132200 | 871338425 | 4445 | 4450 | 4450 | 4445 | 286 |
| 437 | 20231113 | 132100 | 870067095 | 4450 | 4450 | 4450 | 4450 | 114 |
| 438 | 20231113 | 132000 | 869559795 | 4465 | 4465 | 4465 | 4465 | 31 |
| 439 | 20231113 | 131900 | 869421380 | 4465 | 4465 | 4465 | 4465 | 8 |
| 440 | 20231113 | 131800 | 869385660 | 4465 | 4465 | 4465 | 4465 | 10 |
| 441 | 20231113 | 131700 | 869341010 | 4460 | 4460 | 4460 | 4460 | 453 |
| 442 | 20231113 | 131600 | 867320630 | 4460 | 4460 | 4460 | 4460 | 832 |
| 443 | 20231113 | 131500 | 863609910 | 4460 | 4460 | 4460 | 4460 | 29 |
| 444 | 20231113 | 131400 | 863480570 | 4460 | 4460 | 4460 | 4460 | 0 |
| 445 | 20231113 | 131300 | 863480570 | 4460 | 4445 | 4460 | 4445 | 496 |
| 446 | 20231113 | 131200 | 861273765 | 4445 | 4445 | 4445 | 4445 | 405 |
| 447 | 20231113 | 131100 | 859473540 | 4440 | 4440 | 4440 | 4440 | 30 |
| 448 | 20231113 | 131000 | 859340340 | 4445 | 4445 | 4445 | 4445 | 29 |
| 449 | 20231113 | 130900 | 859211435 | 4445 | 4445 | 4445 | 4445 | 204 |
| 450 | 20231113 | 130800 | 858304655 | 4440 | 4440 | 4440 | 4440 | 20 |
| 451 | 20231113 | 130700 | 858215855 | 4440 | 4440 | 4440 | 4440 | 1025 |
| 452 | 20231113 | 130600 | 853664855 | 4440 | 4440 | 4440 | 4435 | 469 |
| 453 | 20231113 | 130500 | 851583460 | 4440 | 4440 | 4440 | 4435 | 541 |
| 454 | 20231113 | 130400 | 849181425 | 4440 | 4440 | 4440 | 4440 | 123 |
| 455 | 20231113 | 130300 | 848635305 | 4440 | 4440 | 4440 | 4435 | 645 |
| 456 | 20231113 | 130200 | 845772355 | 4440 | 4440 | 4440 | 4440 | 852 |
| 457 | 20231113 | 130100 | 841989475 | 4440 | 4450 | 4450 | 4440 | 3705 |
| 458 | 20231113 | 130000 | 825520890 | 4455 | 4465 | 4465 | 4455 | 31 |
| 459 | 20231113 | 125900 | 825382485 | 4465 | 4465 | 4465 | 4465 | 4 |
| 460 | 20231113 | 125800 | 825364625 | 4465 | 4465 | 4465 | 4465 | 0 |
| 461 | 20231113 | 125700 | 825364625 | 4465 | 4455 | 4465 | 4450 | 1183 |
| 462 | 20231113 | 125600 | 820087610 | 4450 | 4450 | 4450 | 4450 | 116 |
| 463 | 20231113 | 125500 | 819571410 | 4465 | 4465 | 4465 | 4465 | 148 |
| 464 | 20231113 | 125400 | 818910590 | 4450 | 4450 | 4450 | 4450 | 0 |
| 465 | 20231113 | 125300 | 818910590 | 4450 | 4450 | 4450 | 4450 | 0 |
| 466 | 20231113 | 125200 | 818910590 | 4450 | 4455 | 4455 | 4450 | 397 |
| 467 | 20231113 | 125100 | 817143935 | 4450 | 4465 | 4465 | 4450 | 4 |
| 468 | 20231113 | 125000 | 817126105 | 4465 | 4465 | 4465 | 4465 | 31 |
| 469 | 20231113 | 124900 | 816987690 | 4450 | 4450 | 4450 | 4450 | 0 |
| 470 | 20231113 | 124800 | 816987690 | 4450 | 4465 | 4465 | 4450 | 1848 |
| 471 | 20231113 | 124700 | 808763790 | 4465 | 4465 | 4465 | 4465 | 227 |
| 472 | 20231113 | 124600 | 807750235 | 4465 | 4465 | 4465 | 4465 | 38 |
| 473 | 20231113 | 124500 | 807580565 | 4465 | 4465 | 4465 | 4465 | 29 |
| 474 | 20231113 | 124400 | 807451080 | 4445 | 4450 | 4450 | 4445 | 4 |
| 475 | 20231113 | 124300 | 807433295 | 4450 | 4450 | 4450 | 4450 | 321 |
| 476 | 20231113 | 124200 | 806004845 | 4445 | 4450 | 4450 | 4445 | 223 |
| 477 | 20231113 | 124100 | 805012655 | 4450 | 4450 | 4450 | 4450 | 79 |
| 478 | 20231113 | 124000 | 804661105 | 4450 | 4465 | 4465 | 4450 | 1474 |
| 479 | 20231113 | 123900 | 798100450 | 4450 | 4455 | 4455 | 4450 | 99 |
| 480 | 20231113 | 123800 | 797659890 | 4465 | 4455 | 4465 | 4455 | 491 |
| 481 | 20231113 | 123700 | 795472385 | 4455 | 4455 | 4455 | 4450 | 111 |
| 482 | 20231113 | 123600 | 794978235 | 4455 | 4455 | 4455 | 4455 | 250 |
| 483 | 20231113 | 123500 | 793864485 | 4450 | 4465 | 4465 | 4450 | 30 |
| 484 | 20231113 | 123400 | 793730550 | 4450 | 4465 | 4465 | 4450 | 197 |
| 485 | 20231113 | 123300 | 792853870 | 4465 | 4465 | 4465 | 4465 | 28 |
| 486 | 20231113 | 123200 | 792728850 | 4450 | 4450 | 4450 | 4450 | 380 |
| 487 | 20231113 | 123100 | 791037850 | 4450 | 4450 | 4450 | 4450 | 106 |
| 488 | 20231113 | 123000 | 790566150 | 4445 | 4450 | 4450 | 4445 | 280 |
| 489 | 20231113 | 122900 | 789321400 | 4445 | 4450 | 4450 | 4445 | 208 |
| 490 | 20231113 | 122800 | 788396615 | 4450 | 4450 | 4450 | 4445 | 2325 |
| 491 | 20231113 | 122700 | 778055365 | 4445 | 4445 | 4445 | 4445 | 0 |
| 492 | 20231113 | 122600 | 778055365 | 4445 | 4460 | 4460 | 4445 | 4177 |
| 493 | 20231113 | 122500 | 759465095 | 4465 | 4465 | 4465 | 4465 | 32 |
| 494 | 20231113 | 122400 | 759322215 | 4465 | 4465 | 4465 | 4465 | 101 |
| 495 | 20231113 | 122300 | 758871250 | 4465 | 4465 | 4465 | 4465 | 91 |
| 496 | 20231113 | 122200 | 758464935 | 4460 | 4460 | 4460 | 4460 | 11 |
| 497 | 20231113 | 122100 | 758415875 | 4460 | 4465 | 4465 | 4460 | 52 |
| 498 | 20231113 | 122000 | 758183850 | 4465 | 4465 | 4465 | 4465 | 30 |
| 499 | 20231113 | 121900 | 758049900 | 4465 | 4465 | 4465 | 4460 | 111 |
| 500 | 20231113 | 121800 | 757554290 | 4465 | 4460 | 4465 | 4460 | 185 |
| 501 | 20231113 | 121700 | 756728615 | 4450 | 4455 | 4460 | 4450 | 288 |
| 502 | 20231113 | 121600 | 755445620 | 4460 | 4460 | 4460 | 4460 | 0 |
| 503 | 20231113 | 121500 | 755445620 | 4460 | 4475 | 4475 | 4460 | 43 |
| 504 | 20231113 | 121400 | 755253405 | 4460 | 4460 | 4460 | 4460 | 0 |
| 505 | 20231113 | 121300 | 755253405 | 4460 | 4460 | 4460 | 4460 | 6 |
| 506 | 20231113 | 121200 | 755226645 | 4460 | 4455 | 4460 | 4455 | 445 |
| 507 | 20231113 | 121100 | 753242415 | 4455 | 4455 | 4455 | 4455 | 100 |
| 508 | 20231113 | 121000 | 752796915 | 4455 | 4460 | 4460 | 4455 | 48 |
| 509 | 20231113 | 120900 | 752582930 | 4455 | 4460 | 4460 | 4455 | 1045 |
| 510 | 20231113 | 120800 | 747927450 | 4460 | 4460 | 4460 | 4455 | 86 |
| 511 | 20231113 | 120700 | 747544240 | 4455 | 4455 | 4455 | 4455 | 0 |
| 512 | 20231113 | 120600 | 747544240 | 4455 | 4455 | 4455 | 4455 | 0 |
| 513 | 20231113 | 120500 | 747544240 | 4455 | 4460 | 4460 | 4455 | 1029 |
| 514 | 20231113 | 120400 | 742959900 | 4460 | 4460 | 4460 | 4460 | 102 |
| 515 | 20231113 | 120300 | 742504980 | 4460 | 4460 | 4460 | 4460 | 1938 |
| 516 | 20231113 | 120200 | 733861500 | 4460 | 4460 | 4460 | 4460 | 468 |
| 517 | 20231113 | 120100 | 731774220 | 4460 | 4465 | 4465 | 4460 | 723 |
| 518 | 20231113 | 120000 | 728549445 | 4470 | 4480 | 4480 | 4470 | 39 |
| 519 | 20231113 | 115900 | 728374775 | 4460 | 4460 | 4460 | 4460 | 220 |
| 520 | 20231113 | 115800 | 727393575 | 4480 | 4460 | 4480 | 4460 | 3 |
| 521 | 20231113 | 115700 | 727380155 | 4460 | 4465 | 4465 | 4460 | 100 |
| 522 | 20231113 | 115600 | 726934150 | 4465 | 4475 | 4475 | 4465 | 3562 |
| 523 | 20231113 | 115500 | 711014480 | 4475 | 4475 | 4475 | 4475 | 229 |
| 524 | 20231113 | 115400 | 709989705 | 4475 | 4475 | 4475 | 4475 | 0 |
| 525 | 20231113 | 115300 | 709989705 | 4475 | 4475 | 4475 | 4475 | 20 |
| 526 | 20231113 | 115200 | 709900205 | 4475 | 4475 | 4475 | 4475 | 46 |
| 527 | 20231113 | 115100 | 709694355 | 4475 | 4475 | 4475 | 4475 | 512 |
| 528 | 20231113 | 115000 | 707403155 | 4475 | 4475 | 4475 | 4475 | 34 |
| 529 | 20231113 | 114900 | 707251005 | 4470 | 4470 | 4470 | 4470 | 383 |
| 530 | 20231113 | 114800 | 705538995 | 4475 | 4475 | 4475 | 4475 | 57 |
| 531 | 20231113 | 114700 | 705283920 | 4475 | 4475 | 4475 | 4475 | 110 |
| 532 | 20231113 | 114600 | 704791670 | 4475 | 4480 | 4480 | 4475 | 39 |
| 533 | 20231113 | 114500 | 704617135 | 4480 | 4480 | 4480 | 4480 | 29 |
| 534 | 20231113 | 114400 | 704487215 | 4475 | 4475 | 4475 | 4475 | 205 |
| 535 | 20231113 | 114300 | 703569840 | 4475 | 4480 | 4480 | 4470 | 1339 |
| 536 | 20231113 | 114200 | 697579105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 537 | 20231113 | 114100 | 697579105 | 4480 | 4480 | 4480 | 4480 | 2 |
| 538 | 20231113 | 114000 | 697570145 | 4475 | 4480 | 4480 | 4475 | 152 |
| 539 | 20231113 | 113900 | 696889800 | 4475 | 4475 | 4480 | 4475 | 84 |
| 540 | 20231113 | 113800 | 696513875 | 4475 | 4475 | 4480 | 4475 | 1963 |
| 541 | 20231113 | 113700 | 687728950 | 4480 | 4480 | 4480 | 4480 | 104 |
| 542 | 20231113 | 113600 | 687263030 | 4480 | 4480 | 4480 | 4480 | 22 |
| 543 | 20231113 | 113500 | 687164470 | 4480 | 4480 | 4480 | 4480 | 870 |
| 544 | 20231113 | 113400 | 683266870 | 4475 | 4480 | 4480 | 4475 | 925 |
| 545 | 20231113 | 113300 | 679123870 | 4480 | 4480 | 4480 | 4475 | 532 |
| 546 | 20231113 | 113200 | 676743010 | 4480 | 4480 | 4485 | 4480 | 4093 |
| 547 | 20231113 | 113100 | 658406365 | 4480 | 4485 | 4485 | 4480 | 202 |
| 548 | 20231113 | 113000 | 657501250 | 4480 | 4500 | 4500 | 4480 | 829 |
| 549 | 20231113 | 112900 | 653785720 | 4500 | 4485 | 4500 | 4485 | 1093 |
| 550 | 20231113 | 112800 | 648883600 | 4490 | 4490 | 4490 | 4490 | 713 |
| 551 | 20231113 | 112700 | 645682230 | 4490 | 4490 | 4490 | 4490 | 0 |
| 552 | 20231113 | 112600 | 645682230 | 4490 | 4490 | 4490 | 4490 | 22 |
| 553 | 20231113 | 112500 | 645583450 | 4490 | 4490 | 4490 | 4485 | 228 |
| 554 | 20231113 | 112400 | 644560695 | 4485 | 4485 | 4485 | 4485 | 112 |
| 555 | 20231113 | 112300 | 644058375 | 4485 | 4485 | 4485 | 4485 | 0 |
| 556 | 20231113 | 112200 | 644058375 | 4485 | 4490 | 4490 | 4485 | 209 |
| 557 | 20231113 | 112100 | 643120465 | 4490 | 4490 | 4490 | 4490 | 0 |
| 558 | 20231113 | 112000 | 643120465 | 4490 | 4495 | 4495 | 4490 | 30 |
| 559 | 20231113 | 111900 | 642985620 | 4500 | 4485 | 4505 | 4485 | 153 |
| 560 | 20231113 | 111800 | 642299380 | 4485 | 4500 | 4500 | 4485 | 1367 |
| 561 | 20231113 | 111700 | 636168265 | 4505 | 4505 | 4505 | 4505 | 0 |
| 562 | 20231113 | 111600 | 636168265 | 4505 | 4505 | 4505 | 4505 | 0 |
| 563 | 20231113 | 111500 | 636168265 | 4505 | 4505 | 4505 | 4505 | 797 |
| 564 | 20231113 | 111400 | 632577780 | 4495 | 4495 | 4495 | 4495 | 309 |
| 565 | 20231113 | 111300 | 631188825 | 4495 | 4500 | 4500 | 4495 | 5000 |
| 566 | 20231113 | 111200 | 608713820 | 4505 | 4495 | 4505 | 4495 | 1241 |
| 567 | 20231113 | 111100 | 603135505 | 4495 | 4490 | 4495 | 4485 | 5780 |
| 568 | 20231113 | 111000 | 577207020 | 4490 | 4490 | 4490 | 4490 | 30 |
| 569 | 20231113 | 110900 | 577072320 | 4490 | 4490 | 4490 | 4490 | 40 |
| 570 | 20231113 | 110800 | 576892720 | 4485 | 4490 | 4490 | 4485 | 251 |
| 571 | 20231113 | 110700 | 575766835 | 4490 | 4490 | 4490 | 4490 | 0 |
| 572 | 20231113 | 110600 | 575766835 | 4490 | 4490 | 4490 | 4490 | 0 |
| 573 | 20231113 | 110500 | 575766835 | 4490 | 4495 | 4495 | 4485 | 2044 |
| 574 | 20231113 | 110400 | 566589400 | 4495 | 4495 | 4495 | 4495 | 224 |
| 575 | 20231113 | 110300 | 565582520 | 4495 | 4495 | 4495 | 4495 | 3 |
| 576 | 20231113 | 110200 | 565569035 | 4490 | 4490 | 4490 | 4490 | 184 |
| 577 | 20231113 | 110100 | 564742875 | 4490 | 4495 | 4495 | 4485 | 785 |
| 578 | 20231113 | 110000 | 561218390 | 4495 | 4505 | 4505 | 4495 | 385 |
| 579 | 20231113 | 105900 | 559487025 | 4495 | 4495 | 4495 | 4495 | 0 |
| 580 | 20231113 | 105800 | 559487025 | 4495 | 4495 | 4495 | 4495 | 1 |
| 581 | 20231113 | 105700 | 559482530 | 4490 | 4505 | 4505 | 4485 | 7308 |
| 582 | 20231113 | 105600 | 526660185 | 4500 | 4500 | 4500 | 4500 | 0 |
| 583 | 20231113 | 105500 | 526660185 | 4500 | 4510 | 4510 | 4495 | 136 |
| 584 | 20231113 | 105400 | 526047945 | 4500 | 4500 | 4500 | 4500 | 270 |
| 585 | 20231113 | 105300 | 524832945 | 4500 | 4500 | 4500 | 4500 | 146 |
| 586 | 20231113 | 105200 | 524175945 | 4500 | 4500 | 4500 | 4500 | 11 |
| 587 | 20231113 | 105100 | 524126445 | 4500 | 4500 | 4500 | 4500 | 136 |
| 588 | 20231113 | 105000 | 523514445 | 4505 | 4510 | 4510 | 4505 | 30 |
| 589 | 20231113 | 104900 | 523379150 | 4510 | 4510 | 4510 | 4510 | 0 |
| 590 | 20231113 | 104800 | 523379150 | 4510 | 4510 | 4510 | 4510 | 0 |
| 591 | 20231113 | 104700 | 523379150 | 4510 | 4510 | 4510 | 4510 | 100 |
| 592 | 20231113 | 104600 | 522928150 | 4510 | 4510 | 4510 | 4510 | 0 |
| 593 | 20231113 | 104500 | 522928150 | 4510 | 4510 | 4510 | 4510 | 29 |
| 594 | 20231113 | 104400 | 522797360 | 4495 | 4495 | 4495 | 4495 | 109 |
| 595 | 20231113 | 104300 | 522307405 | 4495 | 4495 | 4495 | 4495 | 1 |
| 596 | 20231113 | 104200 | 522302910 | 4495 | 4495 | 4495 | 4495 | 60 |
| 597 | 20231113 | 104100 | 522033210 | 4485 | 4490 | 4495 | 4485 | 1193 |
| 598 | 20231113 | 104000 | 516681250 | 4490 | 4490 | 4490 | 4485 | 2620 |
| 599 | 20231113 | 103900 | 504918580 | 4490 | 4490 | 4490 | 4490 | 55 |
| 600 | 20231113 | 103800 | 504671630 | 4490 | 4490 | 4490 | 4485 | 1547 |
| 601 | 20231113 | 103700 | 497727050 | 4490 | 4490 | 4490 | 4490 | 216 |
| 602 | 20231113 | 103600 | 496757210 | 4490 | 4490 | 4490 | 4490 | 0 |
| 603 | 20231113 | 103500 | 496757210 | 4490 | 4490 | 4490 | 4490 | 216 |
| 604 | 20231113 | 103400 | 495787370 | 4490 | 4490 | 4490 | 4490 | 621 |
| 605 | 20231113 | 103300 | 492999080 | 4490 | 4500 | 4505 | 4490 | 601 |
| 606 | 20231113 | 103200 | 490297130 | 4490 | 4490 | 4490 | 4490 | 1 |
| 607 | 20231113 | 103100 | 490292640 | 4490 | 4490 | 4500 | 4490 | 378 |
| 608 | 20231113 | 103000 | 488595320 | 4485 | 4500 | 4500 | 4485 | 4040 |
| 609 | 20231113 | 102900 | 470466860 | 4505 | 4500 | 4505 | 4490 | 4808 |
| 610 | 20231113 | 102800 | 448878725 | 4500 | 4495 | 4500 | 4490 | 1000 |
| 611 | 20231113 | 102700 | 444386475 | 4490 | 4500 | 4500 | 4490 | 2900 |
| 612 | 20231113 | 102600 | 431356990 | 4500 | 4505 | 4505 | 4500 | 4731 |
| 613 | 20231113 | 102500 | 410057560 | 4505 | 4505 | 4505 | 4505 | 602 |
| 614 | 20231113 | 102400 | 407345550 | 4500 | 4500 | 4500 | 4500 | 230 |
| 615 | 20231113 | 102300 | 406310550 | 4505 | 4505 | 4505 | 4505 | 1275 |
| 616 | 20231113 | 102200 | 400566675 | 4505 | 4505 | 4505 | 4505 | 139 |
| 617 | 20231113 | 102100 | 399940480 | 4500 | 4515 | 4515 | 4500 | 639 |
| 618 | 20231113 | 102000 | 397055765 | 4515 | 4515 | 4515 | 4515 | 1 |
| 619 | 20231113 | 101900 | 397051250 | 4500 | 4500 | 4500 | 4500 | 0 |
| 620 | 20231113 | 101800 | 397051250 | 4500 | 4515 | 4515 | 4500 | 115 |
| 621 | 20231113 | 101700 | 396533480 | 4515 | 4495 | 4515 | 4495 | 332 |
| 622 | 20231113 | 101600 | 395041120 | 4495 | 4500 | 4520 | 4495 | 989 |
| 623 | 20231113 | 101500 | 390595500 | 4495 | 4520 | 4520 | 4495 | 8295 |
| 624 | 20231113 | 101400 | 353237985 | 4520 | 4525 | 4525 | 4520 | 187 |
| 625 | 20231113 | 101300 | 352392730 | 4525 | 4525 | 4525 | 4525 | 1887 |
| 626 | 20231113 | 101200 | 343854055 | 4540 | 4540 | 4540 | 4540 | 0 |
| 627 | 20231113 | 101100 | 343854055 | 4540 | 4530 | 4540 | 4525 | 1485 |
| 628 | 20231113 | 101000 | 337130140 | 4530 | 4530 | 4530 | 4530 | 15 |
| 629 | 20231113 | 100900 | 337062190 | 4530 | 4530 | 4530 | 4530 | 37 |
| 630 | 20231113 | 100800 | 336894580 | 4525 | 4525 | 4525 | 4525 | 279 |
| 631 | 20231113 | 100700 | 335632105 | 4525 | 4525 | 4525 | 4525 | 1019 |
| 632 | 20231113 | 100600 | 331021130 | 4530 | 4525 | 4530 | 4525 | 546 |
| 633 | 20231113 | 100500 | 328550255 | 4525 | 4525 | 4525 | 4525 | 100 |
| 634 | 20231113 | 100400 | 328097755 | 4540 | 4535 | 4540 | 4535 | 102 |
| 635 | 20231113 | 100300 | 327635180 | 4535 | 4540 | 4540 | 4535 | 808 |
| 636 | 20231113 | 100200 | 323969535 | 4555 | 4540 | 4555 | 4540 | 81 |
| 637 | 20231113 | 100100 | 323601780 | 4540 | 4540 | 4540 | 4540 | 643 |
| 638 | 20231113 | 100000 | 320682560 | 4540 | 4540 | 4540 | 4540 | 114 |
| 639 | 20231113 | 095900 | 320165000 | 4540 | 4540 | 4540 | 4540 | 1 |
| 640 | 20231113 | 095800 | 320160460 | 4535 | 4535 | 4535 | 4535 | 0 |
| 641 | 20231113 | 095700 | 320160460 | 4535 | 4535 | 4535 | 4535 | 27 |
| 642 | 20231113 | 095600 | 320038015 | 4535 | 4535 | 4535 | 4535 | 0 |
| 643 | 20231113 | 095500 | 320038015 | 4535 | 4535 | 4535 | 4535 | 0 |
| 644 | 20231113 | 095400 | 320038015 | 4535 | 4530 | 4535 | 4530 | 591 |
| 645 | 20231113 | 095300 | 317360590 | 4525 | 4525 | 4525 | 4525 | 183 |
| 646 | 20231113 | 095200 | 316532515 | 4525 | 4525 | 4525 | 4525 | 105 |
| 647 | 20231113 | 095100 | 316057390 | 4520 | 4520 | 4520 | 4520 | 50 |
| 648 | 20231113 | 095000 | 315831390 | 4530 | 4530 | 4530 | 4530 | 0 |
| 649 | 20231113 | 094900 | 315831390 | 4530 | 4530 | 4530 | 4530 | 51 |
| 650 | 20231113 | 094800 | 315600360 | 4510 | 4525 | 4525 | 4505 | 1450 |
| 651 | 20231113 | 094700 | 309058135 | 4525 | 4555 | 4555 | 4520 | 763 |
| 652 | 20231113 | 094600 | 305604835 | 4555 | 4555 | 4555 | 4555 | 33 |
| 653 | 20231113 | 094500 | 305454520 | 4555 | 4525 | 4555 | 4525 | 40 |
| 654 | 20231113 | 094400 | 305273130 | 4525 | 4560 | 4560 | 4525 | 2008 |
| 655 | 20231113 | 094300 | 296131620 | 4560 | 4560 | 4560 | 4560 | 395 |
| 656 | 20231113 | 094200 | 294330420 | 4560 | 4560 | 4560 | 4560 | 10 |
| 657 | 20231113 | 094100 | 294284820 | 4530 | 4540 | 4565 | 4525 | 2633 |
| 658 | 20231113 | 094000 | 282354260 | 4565 | 4545 | 4565 | 4545 | 304 |
| 659 | 20231113 | 093900 | 280970230 | 4565 | 4565 | 4565 | 4565 | 0 |
| 660 | 20231113 | 093800 | 280970230 | 4565 | 4565 | 4565 | 4565 | 0 |
| 661 | 20231113 | 093700 | 280970230 | 4565 | 4540 | 4565 | 4540 | 333 |
| 662 | 20231113 | 093600 | 279458315 | 4540 | 4565 | 4565 | 4540 | 2209 |
| 663 | 20231113 | 093500 | 269424450 | 4565 | 4560 | 4565 | 4545 | 6469 |
| 664 | 20231113 | 093400 | 239959325 | 4565 | 4575 | 4575 | 4565 | 15 |
| 665 | 20231113 | 093300 | 239890740 | 4575 | 4570 | 4575 | 4570 | 238 |
| 666 | 20231113 | 093200 | 238803065 | 4575 | 4575 | 4575 | 4575 | 3 |
| 667 | 20231113 | 093100 | 238789340 | 4575 | 4575 | 4575 | 4575 | 3 |
| 668 | 20231113 | 093000 | 238775615 | 4570 | 4570 | 4570 | 4570 | 0 |
| 669 | 20231113 | 092900 | 238775615 | 4570 | 4570 | 4570 | 4570 | 0 |
| 670 | 20231113 | 092800 | 238775615 | 4570 | 4570 | 4570 | 4570 | 1 |
| 671 | 20231113 | 092700 | 238771045 | 4575 | 4575 | 4575 | 4575 | 0 |
| 672 | 20231113 | 092600 | 238771045 | 4575 | 4570 | 4575 | 4570 | 535 |
| 673 | 20231113 | 092500 | 236326090 | 4570 | 4560 | 4570 | 4555 | 315 |
| 674 | 20231113 | 092400 | 234890330 | 4550 | 4550 | 4550 | 4550 | 0 |
| 675 | 20231113 | 092300 | 234890330 | 4550 | 4560 | 4560 | 4550 | 110 |
| 676 | 20231113 | 092200 | 234389230 | 4555 | 4555 | 4570 | 4555 | 3016 |
| 677 | 20231113 | 092100 | 220651260 | 4555 | 4555 | 4555 | 4555 | 70 |
| 678 | 20231113 | 092000 | 220332410 | 4555 | 4570 | 4570 | 4555 | 3 |
| 679 | 20231113 | 091900 | 220318730 | 4575 | 4560 | 4575 | 4560 | 3635 |
| 680 | 20231113 | 091800 | 203729785 | 4560 | 4555 | 4560 | 4555 | 1225 |
| 681 | 20231113 | 091700 | 198145435 | 4550 | 4550 | 4560 | 4550 | 1127 |
| 682 | 20231113 | 091600 | 193017565 | 4555 | 4555 | 4555 | 4555 | 226 |
| 683 | 20231113 | 091500 | 191988135 | 4555 | 4560 | 4560 | 4555 | 476 |
| 684 | 20231113 | 091400 | 189819030 | 4565 | 4560 | 4565 | 4550 | 751 |
| 685 | 20231113 | 091300 | 186394155 | 4565 | 4555 | 4565 | 4555 | 117 |
| 686 | 20231113 | 091200 | 185861040 | 4555 | 4550 | 4555 | 4550 | 307 |
| 687 | 20231113 | 091100 | 184462660 | 4555 | 4555 | 4555 | 4555 | 694 |
| 688 | 20231113 | 091000 | 181301490 | 4555 | 4555 | 4570 | 4555 | 458 |
| 689 | 20231113 | 090900 | 179211830 | 4555 | 4555 | 4555 | 4555 | 184 |
| 690 | 20231113 | 090800 | 178373710 | 4550 | 4560 | 4575 | 4545 | 8428 |
| 691 | 20231113 | 090700 | 140022065 | 4560 | 4575 | 4575 | 4560 | 254 |
| 692 | 20231113 | 090600 | 138860345 | 4575 | 4580 | 4585 | 4575 | 681 |
| 693 | 20231113 | 090500 | 135741660 | 4590 | 4590 | 4590 | 4590 | 33 |
| 694 | 20231113 | 090400 | 135590190 | 4575 | 4595 | 4595 | 4540 | 14380 |
| 695 | 20231113 | 090300 | 69718875 | 4590 | 4620 | 4620 | 4590 | 4005 |
| 696 | 20231113 | 090200 | 51293895 | 4630 | 4625 | 4630 | 4605 | 736 |
| 697 | 20231113 | 090100 | 47890300 | 4625 | 4645 | 4650 | 4620 | 3103 |
| 698 | 20231113 | 090000 | 33501705 | 4620 | 4650 | 4650 | 4605 | 7220 |