28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 7042 |
| 3 | 20231117 | 183500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20231117 | 183400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20231117 | 183300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20231117 | 183200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20231117 | 183100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20231117 | 183000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20231117 | 182900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20231117 | 182800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20231117 | 182700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20231117 | 182600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20231117 | 182500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20231117 | 182400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20231117 | 182300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20231117 | 182200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20231117 | 182100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20231117 | 182000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20231117 | 181900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20231117 | 181800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20231117 | 181700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20231117 | 181600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20231117 | 181500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20231117 | 181400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20231117 | 181300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20231117 | 181200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20231117 | 181100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20231117 | 181000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20231117 | 180900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20231117 | 180800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20231117 | 180700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20231117 | 180600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 7042 |
| 33 | 20231117 | 180500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20231117 | 180400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20231117 | 180300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20231117 | 180200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20231117 | 180100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20231117 | 180000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20231117 | 175900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20231117 | 175800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20231117 | 175700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20231117 | 175600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20231117 | 175500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20231117 | 175400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20231117 | 175300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20231117 | 175200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20231117 | 175100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20231117 | 175000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20231117 | 174900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20231117 | 174800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20231117 | 174700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20231117 | 174600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20231117 | 174500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20231117 | 174400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20231117 | 174300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20231117 | 174200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20231117 | 174100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20231117 | 174000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20231117 | 173900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20231117 | 173800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20231117 | 173700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20231117 | 173600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 7042 |
| 63 | 20231117 | 173500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20231117 | 173400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20231117 | 173300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20231117 | 173200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20231117 | 173100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20231117 | 173000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20231117 | 172900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20231117 | 172800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20231117 | 172700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20231117 | 172600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20231117 | 172500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20231117 | 172400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20231117 | 172300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20231117 | 172200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20231117 | 172100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20231117 | 172000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20231117 | 171900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20231117 | 171800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20231117 | 171700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20231117 | 171600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20231117 | 171500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20231117 | 171400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20231117 | 171300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20231117 | 171200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20231117 | 171100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20231117 | 171000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20231117 | 170900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20231117 | 170800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20231117 | 170700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20231117 | 170600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 7042 |
| 93 | 20231117 | 170500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20231117 | 170400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20231117 | 170300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20231117 | 170200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20231117 | 170100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20231117 | 170000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20231117 | 165900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20231117 | 165800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20231117 | 165700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20231117 | 165600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20231117 | 165500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20231117 | 165400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20231117 | 165300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20231117 | 165200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20231117 | 165100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20231117 | 165000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20231117 | 164900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20231117 | 164800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20231117 | 164700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20231117 | 164600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20231117 | 164500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20231117 | 164400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20231117 | 164300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20231117 | 164200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20231117 | 164100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20231117 | 164000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20231117 | 163900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20231117 | 163800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20231117 | 163700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20231117 | 163600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 7042 |
| 123 | 20231117 | 163500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20231117 | 163400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20231117 | 163300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20231117 | 163200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20231117 | 163100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20231117 | 163000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20231117 | 162900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20231117 | 162800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20231117 | 162700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20231117 | 162600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20231117 | 162500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20231117 | 162400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20231117 | 162300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20231117 | 162200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20231117 | 162100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20231117 | 162000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20231117 | 161900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20231117 | 161800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20231117 | 161700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20231117 | 161600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20231117 | 161500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20231117 | 161400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20231117 | 161300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20231117 | 161200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20231117 | 161100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20231117 | 161000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20231117 | 160900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20231117 | 160800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20231117 | 160700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20231117 | 160600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 7042 |
| 153 | 20231117 | 160500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20231117 | 160400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20231117 | 160300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20231117 | 160200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20231117 | 160100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20231117 | 160000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20231117 | 155900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20231117 | 155800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20231117 | 155700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20231117 | 155600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20231117 | 155500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20231117 | 155400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20231117 | 155300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20231117 | 155200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20231117 | 155100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20231117 | 155000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20231117 | 154900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20231117 | 154800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20231117 | 154700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20231117 | 154600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20231117 | 154500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20231117 | 154400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20231117 | 154300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20231117 | 154200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20231117 | 154100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20231117 | 154000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20231117 | 153900 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20231117 | 153800 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20231117 | 153700 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20231117 | 153600 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 7042 |
| 183 | 20231117 | 153500 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20231117 | 153400 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20231117 | 153300 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20231117 | 153200 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20231117 | 153100 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20231117 | 153000 | 2015698150 | 6400 | 6400 | 6400 | 6400 | 7042 |
| 189 | 20231117 | 152900 | 1970629350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 190 | 20231117 | 152800 | 1970629350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 191 | 20231117 | 152700 | 1970629350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 192 | 20231117 | 152600 | 1970629350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 193 | 20231117 | 152500 | 1970629350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 194 | 20231117 | 152400 | 1970629350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 195 | 20231117 | 152300 | 1970629350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 196 | 20231117 | 152200 | 1970629350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 197 | 20231117 | 152100 | 1970629350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 198 | 20231117 | 152000 | 1970629350 | 6370 | 6370 | 6370 | 6370 | 0 |
| 199 | 20231117 | 151900 | 1970629350 | 6370 | 6410 | 6420 | 6370 | 2549 |
| 200 | 20231117 | 151800 | 1954309670 | 6410 | 6360 | 6410 | 6340 | 208 |
| 201 | 20231117 | 151700 | 1952982940 | 6390 | 6360 | 6390 | 6360 | 925 |
| 202 | 20231117 | 151600 | 1947088930 | 6360 | 6360 | 6360 | 6330 | 401 |
| 203 | 20231117 | 151500 | 1944538720 | 6350 | 6340 | 6350 | 6340 | 218 |
| 204 | 20231117 | 151400 | 1943156480 | 6320 | 6320 | 6340 | 6310 | 282 |
| 205 | 20231117 | 151300 | 1941374950 | 6310 | 6320 | 6320 | 6310 | 1541 |
| 206 | 20231117 | 151200 | 1931636540 | 6320 | 6320 | 6340 | 6320 | 568 |
| 207 | 20231117 | 151100 | 1928046740 | 6320 | 6320 | 6340 | 6310 | 1440 |
| 208 | 20231117 | 151000 | 1918948700 | 6310 | 6340 | 6340 | 6310 | 3129 |
| 209 | 20231117 | 150900 | 1899163810 | 6370 | 6330 | 6370 | 6330 | 627 |
| 210 | 20231117 | 150800 | 1895188890 | 6330 | 6340 | 6370 | 6330 | 1138 |
| 211 | 20231117 | 150700 | 1887970740 | 6340 | 6340 | 6370 | 6310 | 9330 |
| 212 | 20231117 | 150600 | 1828983320 | 6350 | 6370 | 6370 | 6350 | 306 |
| 213 | 20231117 | 150500 | 1827039920 | 6360 | 6390 | 6390 | 6360 | 267 |
| 214 | 20231117 | 150400 | 1825338300 | 6390 | 6390 | 6390 | 6390 | 0 |
| 215 | 20231117 | 150300 | 1825338300 | 6390 | 6390 | 6390 | 6380 | 47 |
| 216 | 20231117 | 150200 | 1825038270 | 6380 | 6390 | 6390 | 6380 | 956 |
| 217 | 20231117 | 150100 | 1818930140 | 6390 | 6390 | 6390 | 6390 | 1 |
| 218 | 20231117 | 150000 | 1818923750 | 6380 | 6380 | 6380 | 6380 | 55 |
| 219 | 20231117 | 145900 | 1818572850 | 6390 | 6360 | 6390 | 6360 | 801 |
| 220 | 20231117 | 145800 | 1813461580 | 6360 | 6360 | 6360 | 6360 | 0 |
| 221 | 20231117 | 145700 | 1813461580 | 6360 | 6360 | 6360 | 6360 | 31 |
| 222 | 20231117 | 145600 | 1813264420 | 6360 | 6350 | 6360 | 6350 | 23 |
| 223 | 20231117 | 145500 | 1813118340 | 6350 | 6350 | 6350 | 6350 | 169 |
| 224 | 20231117 | 145400 | 1812045190 | 6360 | 6360 | 6360 | 6340 | 595 |
| 225 | 20231117 | 145300 | 1808267910 | 6370 | 6370 | 6370 | 6370 | 81 |
| 226 | 20231117 | 145200 | 1807751940 | 6370 | 6370 | 6370 | 6370 | 61 |
| 227 | 20231117 | 145100 | 1807363370 | 6370 | 6360 | 6370 | 6360 | 217 |
| 228 | 20231117 | 145000 | 1805983080 | 6370 | 6370 | 6370 | 6370 | 21 |
| 229 | 20231117 | 144900 | 1805849310 | 6370 | 6390 | 6390 | 6370 | 347 |
| 230 | 20231117 | 144800 | 1803637240 | 6380 | 6380 | 6380 | 6380 | 1 |
| 231 | 20231117 | 144700 | 1803630860 | 6390 | 6390 | 6390 | 6380 | 39 |
| 232 | 20231117 | 144600 | 1803381910 | 6390 | 6390 | 6390 | 6390 | 19 |
| 233 | 20231117 | 144500 | 1803260500 | 6370 | 6390 | 6390 | 6370 | 87 |
| 234 | 20231117 | 144400 | 1802704610 | 6390 | 6390 | 6390 | 6390 | 31 |
| 235 | 20231117 | 144300 | 1802506520 | 6420 | 6420 | 6420 | 6420 | 19 |
| 236 | 20231117 | 144200 | 1802384540 | 6420 | 6380 | 6420 | 6380 | 338 |
| 237 | 20231117 | 144100 | 1800224100 | 6380 | 6370 | 6380 | 6370 | 465 |
| 238 | 20231117 | 144000 | 1797262040 | 6370 | 6370 | 6370 | 6370 | 455 |
| 239 | 20231117 | 143900 | 1794363690 | 6380 | 6380 | 6380 | 6380 | 16 |
| 240 | 20231117 | 143800 | 1794261610 | 6400 | 6390 | 6420 | 6380 | 149 |
| 241 | 20231117 | 143700 | 1793310710 | 6440 | 6400 | 6440 | 6400 | 121 |
| 242 | 20231117 | 143600 | 1792536270 | 6440 | 6440 | 6440 | 6440 | 7 |
| 243 | 20231117 | 143500 | 1792491190 | 6410 | 6410 | 6410 | 6410 | 34 |
| 244 | 20231117 | 143400 | 1792273250 | 6440 | 6440 | 6440 | 6440 | 163 |
| 245 | 20231117 | 143300 | 1791223530 | 6440 | 6430 | 6440 | 6430 | 145 |
| 246 | 20231117 | 143200 | 1790290550 | 6430 | 6420 | 6430 | 6420 | 155 |
| 247 | 20231117 | 143100 | 1789294800 | 6420 | 6410 | 6420 | 6410 | 160 |
| 248 | 20231117 | 143000 | 1788268250 | 6410 | 6410 | 6410 | 6410 | 0 |
| 249 | 20231117 | 142900 | 1788268250 | 6410 | 6410 | 6410 | 6410 | 3 |
| 250 | 20231117 | 142800 | 1788249020 | 6410 | 6390 | 6410 | 6390 | 113 |
| 251 | 20231117 | 142700 | 1787526460 | 6390 | 6400 | 6400 | 6360 | 155 |
| 252 | 20231117 | 142600 | 1786537100 | 6400 | 6400 | 6400 | 6360 | 367 |
| 253 | 20231117 | 142500 | 1784195780 | 6380 | 6390 | 6390 | 6380 | 153 |
| 254 | 20231117 | 142400 | 1783219580 | 6400 | 6400 | 6400 | 6400 | 31 |
| 255 | 20231117 | 142300 | 1783021180 | 6400 | 6400 | 6400 | 6400 | 0 |
| 256 | 20231117 | 142200 | 1783021180 | 6400 | 6400 | 6400 | 6400 | 1 |
| 257 | 20231117 | 142100 | 1783014780 | 6390 | 6390 | 6390 | 6390 | 31 |
| 258 | 20231117 | 142000 | 1782816690 | 6400 | 6390 | 6400 | 6390 | 183 |
| 259 | 20231117 | 141900 | 1781645500 | 6400 | 6400 | 6400 | 6400 | 18 |
| 260 | 20231117 | 141800 | 1781530300 | 6400 | 6390 | 6400 | 6390 | 121 |
| 261 | 20231117 | 141700 | 1780757100 | 6390 | 6370 | 6400 | 6370 | 164 |
| 262 | 20231117 | 141600 | 1779709270 | 6390 | 6370 | 6390 | 6370 | 100 |
| 263 | 20231117 | 141500 | 1779071850 | 6370 | 6360 | 6370 | 6360 | 11 |
| 264 | 20231117 | 141400 | 1779001880 | 6370 | 6370 | 6370 | 6370 | 180 |
| 265 | 20231117 | 141300 | 1777855280 | 6390 | 6390 | 6390 | 6390 | 50 |
| 266 | 20231117 | 141200 | 1777535780 | 6390 | 6390 | 6390 | 6390 | 32 |
| 267 | 20231117 | 141100 | 1777331300 | 6390 | 6360 | 6390 | 6360 | 176 |
| 268 | 20231117 | 141000 | 1776211340 | 6390 | 6390 | 6390 | 6390 | 0 |
| 269 | 20231117 | 140900 | 1776211340 | 6390 | 6390 | 6390 | 6390 | 79 |
| 270 | 20231117 | 140800 | 1775706530 | 6390 | 6390 | 6390 | 6390 | 20 |
| 271 | 20231117 | 140700 | 1775578730 | 6390 | 6360 | 6390 | 6360 | 807 |
| 272 | 20231117 | 140600 | 1770446180 | 6390 | 6390 | 6390 | 6390 | 18 |
| 273 | 20231117 | 140500 | 1770331160 | 6390 | 6390 | 6390 | 6390 | 102 |
| 274 | 20231117 | 140400 | 1769679380 | 6390 | 6400 | 6400 | 6360 | 110 |
| 275 | 20231117 | 140300 | 1768978590 | 6400 | 6390 | 6400 | 6390 | 351 |
| 276 | 20231117 | 140200 | 1766735500 | 6400 | 6390 | 6400 | 6390 | 475 |
| 277 | 20231117 | 140100 | 1763700200 | 6390 | 6340 | 6390 | 6340 | 834 |
| 278 | 20231117 | 140000 | 1758398370 | 6340 | 6340 | 6340 | 6340 | 236 |
| 279 | 20231117 | 135900 | 1756902130 | 6340 | 6340 | 6340 | 6340 | 1 |
| 280 | 20231117 | 135800 | 1756895790 | 6330 | 6330 | 6340 | 6330 | 291 |
| 281 | 20231117 | 135700 | 1755053450 | 6340 | 6340 | 6340 | 6340 | 0 |
| 282 | 20231117 | 135600 | 1755053450 | 6340 | 6340 | 6340 | 6340 | 23 |
| 283 | 20231117 | 135500 | 1754907630 | 6340 | 6340 | 6340 | 6340 | 1 |
| 284 | 20231117 | 135400 | 1754901290 | 6310 | 6310 | 6310 | 6310 | 0 |
| 285 | 20231117 | 135300 | 1754901290 | 6310 | 6320 | 6320 | 6310 | 400 |
| 286 | 20231117 | 135200 | 1752374440 | 6320 | 6320 | 6320 | 6320 | 0 |
| 287 | 20231117 | 135100 | 1752374440 | 6320 | 6320 | 6320 | 6320 | 54 |
| 288 | 20231117 | 135000 | 1752033160 | 6320 | 6320 | 6320 | 6320 | 0 |
| 289 | 20231117 | 134900 | 1752033160 | 6320 | 6320 | 6320 | 6320 | 538 |
| 290 | 20231117 | 134800 | 1748633000 | 6320 | 6320 | 6320 | 6320 | 107 |
| 291 | 20231117 | 134700 | 1747956760 | 6310 | 6310 | 6310 | 6310 | 15 |
| 292 | 20231117 | 134600 | 1747862110 | 6310 | 6310 | 6310 | 6310 | 20 |
| 293 | 20231117 | 134500 | 1747735910 | 6300 | 6300 | 6300 | 6300 | 24 |
| 294 | 20231117 | 134400 | 1747584710 | 6300 | 6300 | 6300 | 6300 | 283 |
| 295 | 20231117 | 134300 | 1745801810 | 6300 | 6300 | 6300 | 6300 | 21172 |
| 296 | 20231117 | 134200 | 1612418210 | 6300 | 6320 | 6320 | 6280 | 5769 |
| 297 | 20231117 | 134100 | 1576033580 | 6330 | 6330 | 6330 | 6330 | 100 |
| 298 | 20231117 | 134000 | 1575400580 | 6330 | 6330 | 6330 | 6330 | 32 |
| 299 | 20231117 | 133900 | 1575198020 | 6320 | 6320 | 6320 | 6320 | 28 |
| 300 | 20231117 | 133800 | 1575021060 | 6320 | 6310 | 6320 | 6310 | 761 |
| 301 | 20231117 | 133700 | 1570218650 | 6310 | 6330 | 6330 | 6310 | 2000 |
| 302 | 20231117 | 133600 | 1557586230 | 6330 | 6330 | 6330 | 6320 | 492 |
| 303 | 20231117 | 133500 | 1554475450 | 6340 | 6340 | 6340 | 6340 | 0 |
| 304 | 20231117 | 133400 | 1554475450 | 6340 | 6340 | 6340 | 6340 | 503 |
| 305 | 20231117 | 133300 | 1551286430 | 6340 | 6340 | 6340 | 6340 | 40 |
| 306 | 20231117 | 133200 | 1551032830 | 6340 | 6340 | 6340 | 6340 | 75 |
| 307 | 20231117 | 133100 | 1550557330 | 6340 | 6340 | 6340 | 6340 | 2262 |
| 308 | 20231117 | 133000 | 1536216250 | 6310 | 6330 | 6330 | 6310 | 434 |
| 309 | 20231117 | 132900 | 1533475910 | 6330 | 6330 | 6340 | 6330 | 884 |
| 310 | 20231117 | 132800 | 1527880110 | 6340 | 6340 | 6340 | 6340 | 125 |
| 311 | 20231117 | 132700 | 1527087610 | 6340 | 6330 | 6340 | 6330 | 411 |
| 312 | 20231117 | 132600 | 1524482300 | 6330 | 6320 | 6330 | 6320 | 1066 |
| 313 | 20231117 | 132500 | 1517740700 | 6320 | 6320 | 6320 | 6320 | 10 |
| 314 | 20231117 | 132400 | 1517677500 | 6320 | 6320 | 6320 | 6320 | 207 |
| 315 | 20231117 | 132300 | 1516369260 | 6320 | 6320 | 6320 | 6320 | 61 |
| 316 | 20231117 | 132200 | 1515983740 | 6310 | 6320 | 6320 | 6310 | 1302 |
| 317 | 20231117 | 132100 | 1507766100 | 6320 | 6310 | 6320 | 6310 | 520 |
| 318 | 20231117 | 132000 | 1504479900 | 6310 | 6330 | 6330 | 6310 | 709 |
| 319 | 20231117 | 131900 | 1500002970 | 6330 | 6390 | 6390 | 6330 | 12967 |
| 320 | 20231117 | 131800 | 1417487100 | 6390 | 6390 | 6390 | 6390 | 150 |
| 321 | 20231117 | 131700 | 1416528600 | 6400 | 6400 | 6400 | 6400 | 7 |
| 322 | 20231117 | 131600 | 1416483800 | 6400 | 6400 | 6400 | 6400 | 5 |
| 323 | 20231117 | 131500 | 1416451800 | 6400 | 6410 | 6410 | 6400 | 1024 |
| 324 | 20231117 | 131400 | 1409897990 | 6410 | 6400 | 6410 | 6400 | 225 |
| 325 | 20231117 | 131300 | 1408457840 | 6400 | 6400 | 6400 | 6400 | 100 |
| 326 | 20231117 | 131200 | 1407817840 | 6410 | 6410 | 6410 | 6410 | 458 |
| 327 | 20231117 | 131100 | 1404882060 | 6410 | 6410 | 6410 | 6410 | 2 |
| 328 | 20231117 | 131000 | 1404869240 | 6410 | 6400 | 6410 | 6390 | 1643 |
| 329 | 20231117 | 130900 | 1394354620 | 6410 | 6410 | 6410 | 6410 | 0 |
| 330 | 20231117 | 130800 | 1394354620 | 6410 | 6410 | 6410 | 6410 | 50 |
| 331 | 20231117 | 130700 | 1394034120 | 6420 | 6420 | 6420 | 6420 | 20 |
| 332 | 20231117 | 130600 | 1393905720 | 6420 | 6420 | 6420 | 6420 | 81 |
| 333 | 20231117 | 130500 | 1393385700 | 6400 | 6400 | 6400 | 6400 | 0 |
| 334 | 20231117 | 130400 | 1393385700 | 6400 | 6400 | 6400 | 6400 | 146 |
| 335 | 20231117 | 130300 | 1392451300 | 6390 | 6390 | 6390 | 6390 | 0 |
| 336 | 20231117 | 130200 | 1392451300 | 6390 | 6390 | 6390 | 6390 | 355 |
| 337 | 20231117 | 130100 | 1390182850 | 6390 | 6390 | 6390 | 6390 | 0 |
| 338 | 20231117 | 130000 | 1390182850 | 6390 | 6390 | 6400 | 6390 | 429 |
| 339 | 20231117 | 125900 | 1387441240 | 6400 | 6400 | 6400 | 6400 | 385 |
| 340 | 20231117 | 125800 | 1384977240 | 6400 | 6400 | 6400 | 6400 | 0 |
| 341 | 20231117 | 125700 | 1384977240 | 6400 | 6400 | 6400 | 6400 | 114 |
| 342 | 20231117 | 125600 | 1384247640 | 6420 | 6400 | 6420 | 6400 | 214 |
| 343 | 20231117 | 125500 | 1382875530 | 6410 | 6400 | 6410 | 6400 | 109 |
| 344 | 20231117 | 125400 | 1382176930 | 6410 | 6410 | 6410 | 6410 | 521 |
| 345 | 20231117 | 125300 | 1378837320 | 6410 | 6410 | 6410 | 6410 | 37 |
| 346 | 20231117 | 125200 | 1378600150 | 6390 | 6390 | 6390 | 6390 | 45 |
| 347 | 20231117 | 125100 | 1378312600 | 6390 | 6390 | 6390 | 6390 | 0 |
| 348 | 20231117 | 125000 | 1378312600 | 6390 | 6390 | 6390 | 6390 | 157 |
| 349 | 20231117 | 124900 | 1377309370 | 6390 | 6390 | 6390 | 6390 | 10 |
| 350 | 20231117 | 124800 | 1377245470 | 6390 | 6390 | 6390 | 6390 | 23 |
| 351 | 20231117 | 124700 | 1377098500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 352 | 20231117 | 124600 | 1377098500 | 6390 | 6390 | 6390 | 6390 | 0 |
| 353 | 20231117 | 124500 | 1377098500 | 6390 | 6390 | 6390 | 6390 | 115 |
| 354 | 20231117 | 124400 | 1376363650 | 6380 | 6380 | 6380 | 6380 | 345 |
| 355 | 20231117 | 124300 | 1374162550 | 6370 | 6380 | 6380 | 6370 | 395 |
| 356 | 20231117 | 124200 | 1371646080 | 6380 | 6400 | 6400 | 6380 | 1580 |
| 357 | 20231117 | 124100 | 1361556740 | 6400 | 6400 | 6400 | 6400 | 100 |
| 358 | 20231117 | 124000 | 1360916740 | 6400 | 6400 | 6400 | 6400 | 7 |
| 359 | 20231117 | 123900 | 1360871940 | 6400 | 6410 | 6410 | 6400 | 4865 |
| 360 | 20231117 | 123800 | 1329735390 | 6400 | 6400 | 6400 | 6400 | 0 |
| 361 | 20231117 | 123700 | 1329735390 | 6400 | 6410 | 6410 | 6400 | 582 |
| 362 | 20231117 | 123600 | 1326005290 | 6420 | 6420 | 6420 | 6420 | 226 |
| 363 | 20231117 | 123500 | 1324554370 | 6420 | 6440 | 6440 | 6420 | 182 |
| 364 | 20231117 | 123400 | 1323385310 | 6440 | 6440 | 6440 | 6440 | 1 |
| 365 | 20231117 | 123300 | 1323378870 | 6420 | 6420 | 6420 | 6420 | 229 |
| 366 | 20231117 | 123200 | 1321908690 | 6420 | 6420 | 6420 | 6420 | 100 |
| 367 | 20231117 | 123100 | 1321266690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 368 | 20231117 | 123000 | 1321266690 | 6400 | 6400 | 6400 | 6400 | 0 |
| 369 | 20231117 | 122900 | 1321266690 | 6400 | 6410 | 6410 | 6400 | 11 |
| 370 | 20231117 | 122800 | 1321196270 | 6410 | 6420 | 6420 | 6400 | 640 |
| 371 | 20231117 | 122700 | 1317099170 | 6400 | 6400 | 6400 | 6400 | 600 |
| 372 | 20231117 | 122600 | 1313259170 | 6410 | 6410 | 6410 | 6410 | 0 |
| 373 | 20231117 | 122500 | 1313259170 | 6410 | 6410 | 6410 | 6410 | 0 |
| 374 | 20231117 | 122400 | 1313259170 | 6410 | 6410 | 6410 | 6410 | 1161 |
| 375 | 20231117 | 122300 | 1305817160 | 6410 | 6420 | 6420 | 6410 | 164 |
| 376 | 20231117 | 122200 | 1304765810 | 6410 | 6410 | 6410 | 6410 | 0 |
| 377 | 20231117 | 122100 | 1304765810 | 6410 | 6410 | 6410 | 6410 | 0 |
| 378 | 20231117 | 122000 | 1304765810 | 6410 | 6410 | 6410 | 6410 | 0 |
| 379 | 20231117 | 121900 | 1304765810 | 6410 | 6420 | 6420 | 6410 | 965 |
| 380 | 20231117 | 121800 | 1298580070 | 6410 | 6410 | 6410 | 6410 | 0 |
| 381 | 20231117 | 121700 | 1298580070 | 6410 | 6440 | 6440 | 6410 | 91 |
| 382 | 20231117 | 121600 | 1297995790 | 6440 | 6440 | 6440 | 6440 | 0 |
| 383 | 20231117 | 121500 | 1297995790 | 6440 | 6410 | 6440 | 6410 | 538 |
| 384 | 20231117 | 121400 | 1294544210 | 6410 | 6410 | 6410 | 6410 | 100 |
| 385 | 20231117 | 121300 | 1293903210 | 6410 | 6410 | 6410 | 6410 | 400 |
| 386 | 20231117 | 121200 | 1291339210 | 6410 | 6410 | 6410 | 6410 | 359 |
| 387 | 20231117 | 121100 | 1289038020 | 6410 | 6400 | 6410 | 6400 | 81 |
| 388 | 20231117 | 121000 | 1288519610 | 6410 | 6410 | 6410 | 6410 | 0 |
| 389 | 20231117 | 120900 | 1288519610 | 6410 | 6410 | 6410 | 6410 | 230 |
| 390 | 20231117 | 120800 | 1287045310 | 6410 | 6410 | 6410 | 6410 | 0 |
| 391 | 20231117 | 120700 | 1287045310 | 6410 | 6410 | 6410 | 6410 | 21 |
| 392 | 20231117 | 120600 | 1286910700 | 6410 | 6410 | 6410 | 6410 | 500 |
| 393 | 20231117 | 120500 | 1283705700 | 6400 | 6400 | 6400 | 6400 | 228 |
| 394 | 20231117 | 120400 | 1282246500 | 6410 | 6410 | 6410 | 6410 | 200 |
| 395 | 20231117 | 120300 | 1280964500 | 6410 | 6410 | 6410 | 6410 | 1893 |
| 396 | 20231117 | 120200 | 1268830370 | 6420 | 6420 | 6420 | 6420 | 124 |
| 397 | 20231117 | 120100 | 1268034290 | 6420 | 6420 | 6420 | 6420 | 1673 |
| 398 | 20231117 | 120000 | 1257293630 | 6420 | 6420 | 6420 | 6420 | 251 |
| 399 | 20231117 | 115900 | 1255682210 | 6420 | 6430 | 6430 | 6420 | 3966 |
| 400 | 20231117 | 115800 | 1230217280 | 6430 | 6430 | 6430 | 6430 | 200 |
| 401 | 20231117 | 115700 | 1228931280 | 6420 | 6430 | 6430 | 6420 | 86 |
| 402 | 20231117 | 115600 | 1228378370 | 6420 | 6430 | 6430 | 6420 | 150 |
| 403 | 20231117 | 115500 | 1227414120 | 6420 | 6420 | 6420 | 6420 | 0 |
| 404 | 20231117 | 115400 | 1227414120 | 6420 | 6430 | 6430 | 6420 | 1684 |
| 405 | 20231117 | 115300 | 1216592250 | 6450 | 6450 | 6450 | 6450 | 100 |
| 406 | 20231117 | 115200 | 1215947250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 407 | 20231117 | 115100 | 1215947250 | 6450 | 6430 | 6450 | 6430 | 74 |
| 408 | 20231117 | 115000 | 1215470810 | 6430 | 6450 | 6450 | 6430 | 269 |
| 409 | 20231117 | 114900 | 1213741100 | 6420 | 6420 | 6420 | 6420 | 0 |
| 410 | 20231117 | 114800 | 1213741100 | 6420 | 6420 | 6420 | 6420 | 0 |
| 411 | 20231117 | 114700 | 1213741100 | 6420 | 6420 | 6420 | 6420 | 0 |
| 412 | 20231117 | 114600 | 1213741100 | 6420 | 6420 | 6420 | 6420 | 5 |
| 413 | 20231117 | 114500 | 1213709000 | 6430 | 6430 | 6430 | 6430 | 35 |
| 414 | 20231117 | 114400 | 1213483950 | 6420 | 6430 | 6430 | 6420 | 746 |
| 415 | 20231117 | 114300 | 1208689710 | 6430 | 6430 | 6450 | 6430 | 484 |
| 416 | 20231117 | 114200 | 1205577550 | 6450 | 6450 | 6450 | 6450 | 1 |
| 417 | 20231117 | 114100 | 1205571100 | 6440 | 6430 | 6440 | 6430 | 157 |
| 418 | 20231117 | 114000 | 1204561530 | 6430 | 6430 | 6430 | 6430 | 335 |
| 419 | 20231117 | 113900 | 1202407480 | 6470 | 6430 | 6470 | 6430 | 130 |
| 420 | 20231117 | 113800 | 1201571380 | 6430 | 6430 | 6430 | 6430 | 135 |
| 421 | 20231117 | 113700 | 1200703330 | 6450 | 6450 | 6450 | 6450 | 1659 |
| 422 | 20231117 | 113600 | 1190002780 | 6450 | 6430 | 6450 | 6430 | 1911 |
| 423 | 20231117 | 113500 | 1177714850 | 6440 | 6440 | 6440 | 6440 | 0 |
| 424 | 20231117 | 113400 | 1177714850 | 6440 | 6430 | 6440 | 6430 | 448 |
| 425 | 20231117 | 113300 | 1174833400 | 6440 | 6440 | 6460 | 6440 | 3383 |
| 426 | 20231117 | 113200 | 1153046540 | 6450 | 6450 | 6460 | 6450 | 290 |
| 427 | 20231117 | 113100 | 1151175640 | 6450 | 6450 | 6450 | 6450 | 103 |
| 428 | 20231117 | 113000 | 1150511290 | 6440 | 6450 | 6460 | 6440 | 1782 |
| 429 | 20231117 | 112900 | 1139018250 | 6460 | 6450 | 6460 | 6450 | 501 |
| 430 | 20231117 | 112800 | 1135781800 | 6460 | 6460 | 6460 | 6460 | 1097 |
| 431 | 20231117 | 112700 | 1128695180 | 6470 | 6470 | 6470 | 6470 | 2176 |
| 432 | 20231117 | 112600 | 1114616460 | 6470 | 6480 | 6480 | 6470 | 117 |
| 433 | 20231117 | 112500 | 1113859300 | 6480 | 6480 | 6480 | 6480 | 0 |
| 434 | 20231117 | 112400 | 1113859300 | 6480 | 6480 | 6480 | 6480 | 31 |
| 435 | 20231117 | 112300 | 1113658420 | 6480 | 6480 | 6480 | 6480 | 3 |
| 436 | 20231117 | 112200 | 1113638980 | 6490 | 6490 | 6490 | 6490 | 100 |
| 437 | 20231117 | 112100 | 1112989980 | 6490 | 6490 | 6490 | 6490 | 0 |
| 438 | 20231117 | 112000 | 1112989980 | 6490 | 6490 | 6490 | 6490 | 0 |
| 439 | 20231117 | 111900 | 1112989980 | 6490 | 6490 | 6490 | 6490 | 131 |
| 440 | 20231117 | 111800 | 1112139790 | 6470 | 6480 | 6480 | 6470 | 807 |
| 441 | 20231117 | 111700 | 1106910460 | 6480 | 6480 | 6480 | 6480 | 203 |
| 442 | 20231117 | 111600 | 1105595020 | 6500 | 6500 | 6500 | 6500 | 0 |
| 443 | 20231117 | 111500 | 1105595020 | 6500 | 6500 | 6500 | 6500 | 41 |
| 444 | 20231117 | 111400 | 1105328520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 445 | 20231117 | 111300 | 1105328520 | 6500 | 6500 | 6500 | 6500 | 4 |
| 446 | 20231117 | 111200 | 1105302520 | 6500 | 6500 | 6500 | 6480 | 523 |
| 447 | 20231117 | 111100 | 1101903040 | 6500 | 6500 | 6500 | 6500 | 160 |
| 448 | 20231117 | 111000 | 1100863040 | 6480 | 6480 | 6480 | 6480 | 100 |
| 449 | 20231117 | 110900 | 1100215040 | 6480 | 6480 | 6480 | 6480 | 500 |
| 450 | 20231117 | 110800 | 1096975040 | 6480 | 6480 | 6480 | 6480 | 48 |
| 451 | 20231117 | 110700 | 1096664000 | 6470 | 6470 | 6470 | 6470 | 1 |
| 452 | 20231117 | 110600 | 1096657530 | 6470 | 6470 | 6470 | 6470 | 176 |
| 453 | 20231117 | 110500 | 1095518810 | 6470 | 6470 | 6470 | 6470 | 30 |
| 454 | 20231117 | 110400 | 1095324710 | 6470 | 6480 | 6480 | 6470 | 176 |
| 455 | 20231117 | 110300 | 1094185230 | 6480 | 6490 | 6490 | 6470 | 2147 |
| 456 | 20231117 | 110200 | 1080276130 | 6480 | 6480 | 6480 | 6480 | 0 |
| 457 | 20231117 | 110100 | 1080276130 | 6480 | 6480 | 6480 | 6480 | 1038 |
| 458 | 20231117 | 110000 | 1073549890 | 6480 | 6490 | 6490 | 6480 | 285 |
| 459 | 20231117 | 105900 | 1071701220 | 6500 | 6490 | 6500 | 6490 | 61 |
| 460 | 20231117 | 105800 | 1071305020 | 6480 | 6500 | 6500 | 6480 | 720 |
| 461 | 20231117 | 105700 | 1066630640 | 6490 | 6490 | 6490 | 6490 | 0 |
| 462 | 20231117 | 105600 | 1066630640 | 6490 | 6500 | 6500 | 6490 | 1516 |
| 463 | 20231117 | 105500 | 1056781170 | 6500 | 6500 | 6500 | 6500 | 8 |
| 464 | 20231117 | 105400 | 1056729170 | 6500 | 6500 | 6500 | 6500 | 1 |
| 465 | 20231117 | 105300 | 1056722670 | 6520 | 6500 | 6520 | 6500 | 5 |
| 466 | 20231117 | 105200 | 1056690090 | 6490 | 6490 | 6490 | 6490 | 2 |
| 467 | 20231117 | 105100 | 1056677110 | 6530 | 6490 | 6530 | 6490 | 2 |
| 468 | 20231117 | 105000 | 1056664090 | 6490 | 6490 | 6490 | 6490 | 0 |
| 469 | 20231117 | 104900 | 1056664090 | 6490 | 6500 | 6500 | 6490 | 70 |
| 470 | 20231117 | 104800 | 1056209390 | 6500 | 6490 | 6500 | 6490 | 658 |
| 471 | 20231117 | 104700 | 1051935250 | 6490 | 6500 | 6500 | 6490 | 4657 |
| 472 | 20231117 | 104600 | 1021683210 | 6500 | 6510 | 6510 | 6500 | 586 |
| 473 | 20231117 | 104500 | 1017872070 | 6530 | 6530 | 6530 | 6530 | 31 |
| 474 | 20231117 | 104400 | 1017669640 | 6520 | 6530 | 6530 | 6520 | 177 |
| 475 | 20231117 | 104300 | 1016514070 | 6530 | 6530 | 6530 | 6530 | 56 |
| 476 | 20231117 | 104200 | 1016148390 | 6520 | 6520 | 6520 | 6520 | 161 |
| 477 | 20231117 | 104100 | 1015098670 | 6520 | 6520 | 6520 | 6520 | 45 |
| 478 | 20231117 | 104000 | 1014805270 | 6510 | 6510 | 6510 | 6510 | 133 |
| 479 | 20231117 | 103900 | 1013939440 | 6510 | 6520 | 6520 | 6510 | 311 |
| 480 | 20231117 | 103800 | 1011914770 | 6520 | 6520 | 6520 | 6520 | 693 |
| 481 | 20231117 | 103700 | 1007396410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 482 | 20231117 | 103600 | 1007396410 | 6540 | 6520 | 6540 | 6520 | 31 |
| 483 | 20231117 | 103500 | 1007194070 | 6520 | 6540 | 6540 | 6520 | 15 |
| 484 | 20231117 | 103400 | 1007096110 | 6520 | 6550 | 6550 | 6520 | 1264 |
| 485 | 20231117 | 103300 | 998837820 | 6560 | 6560 | 6560 | 6560 | 205 |
| 486 | 20231117 | 103200 | 997493020 | 6560 | 6560 | 6560 | 6560 | 31 |
| 487 | 20231117 | 103100 | 997289660 | 6560 | 6560 | 6560 | 6560 | 0 |
| 488 | 20231117 | 103000 | 997289660 | 6560 | 6560 | 6560 | 6560 | 180 |
| 489 | 20231117 | 102900 | 996108860 | 6560 | 6560 | 6560 | 6560 | 10 |
| 490 | 20231117 | 102800 | 996043260 | 6560 | 6540 | 6560 | 6540 | 11 |
| 491 | 20231117 | 102700 | 995971300 | 6540 | 6540 | 6540 | 6540 | 2 |
| 492 | 20231117 | 102600 | 995958220 | 6560 | 6560 | 6560 | 6560 | 31 |
| 493 | 20231117 | 102500 | 995754860 | 6540 | 6540 | 6540 | 6540 | 101 |
| 494 | 20231117 | 102400 | 995094320 | 6540 | 6550 | 6550 | 6540 | 4 |
| 495 | 20231117 | 102300 | 995068150 | 6550 | 6550 | 6550 | 6550 | 301 |
| 496 | 20231117 | 102200 | 993096600 | 6560 | 6540 | 6560 | 6540 | 36 |
| 497 | 20231117 | 102100 | 992860540 | 6540 | 6540 | 6540 | 6540 | 5 |
| 498 | 20231117 | 102000 | 992827840 | 6560 | 6560 | 6560 | 6560 | 20 |
| 499 | 20231117 | 101900 | 992696640 | 6560 | 6560 | 6560 | 6560 | 1 |
| 500 | 20231117 | 101800 | 992690080 | 6560 | 6530 | 6560 | 6530 | 2 |
| 501 | 20231117 | 101700 | 992676990 | 6530 | 6550 | 6550 | 6530 | 907 |
| 502 | 20231117 | 101600 | 986752020 | 6550 | 6550 | 6550 | 6550 | 179 |
| 503 | 20231117 | 101500 | 985579570 | 6550 | 6540 | 6550 | 6540 | 181 |
| 504 | 20231117 | 101400 | 984395520 | 6530 | 6530 | 6530 | 6530 | 15 |
| 505 | 20231117 | 101300 | 984297570 | 6530 | 6530 | 6530 | 6530 | 264 |
| 506 | 20231117 | 101200 | 982573650 | 6530 | 6530 | 6530 | 6530 | 13 |
| 507 | 20231117 | 101100 | 982488760 | 6520 | 6520 | 6520 | 6520 | 47 |
| 508 | 20231117 | 101000 | 982182320 | 6520 | 6500 | 6520 | 6500 | 341 |
| 509 | 20231117 | 100900 | 979965110 | 6500 | 6500 | 6500 | 6500 | 4 |
| 510 | 20231117 | 100800 | 979939110 | 6490 | 6490 | 6490 | 6490 | 425 |
| 511 | 20231117 | 100700 | 977180860 | 6500 | 6510 | 6510 | 6500 | 435 |
| 512 | 20231117 | 100600 | 974353290 | 6510 | 6510 | 6510 | 6510 | 69 |
| 513 | 20231117 | 100500 | 973904100 | 6510 | 6510 | 6510 | 6510 | 50 |
| 514 | 20231117 | 100400 | 973578600 | 6510 | 6510 | 6510 | 6510 | 0 |
| 515 | 20231117 | 100300 | 973578600 | 6510 | 6510 | 6510 | 6510 | 29 |
| 516 | 20231117 | 100200 | 973389810 | 6510 | 6510 | 6510 | 6510 | 155 |
| 517 | 20231117 | 100100 | 972380760 | 6510 | 6510 | 6510 | 6500 | 126 |
| 518 | 20231117 | 100000 | 971561500 | 6520 | 6520 | 6520 | 6520 | 11 |
| 519 | 20231117 | 095900 | 971489780 | 6520 | 6530 | 6530 | 6490 | 1517 |
| 520 | 20231117 | 095800 | 961642550 | 6520 | 6500 | 6520 | 6500 | 957 |
| 521 | 20231117 | 095700 | 955406310 | 6490 | 6490 | 6490 | 6490 | 0 |
| 522 | 20231117 | 095600 | 955406310 | 6490 | 6490 | 6490 | 6490 | 51 |
| 523 | 20231117 | 095500 | 955075320 | 6500 | 6500 | 6500 | 6490 | 575 |
| 524 | 20231117 | 095400 | 951341640 | 6500 | 6500 | 6500 | 6500 | 4 |
| 525 | 20231117 | 095300 | 951315640 | 6500 | 6510 | 6510 | 6500 | 16 |
| 526 | 20231117 | 095200 | 951211630 | 6500 | 6490 | 6500 | 6490 | 423 |
| 527 | 20231117 | 095100 | 948464370 | 6490 | 6490 | 6490 | 6490 | 214 |
| 528 | 20231117 | 095000 | 947075510 | 6470 | 6470 | 6470 | 6470 | 149 |
| 529 | 20231117 | 094900 | 946111480 | 6460 | 6460 | 6460 | 6460 | 0 |
| 530 | 20231117 | 094800 | 946111480 | 6460 | 6460 | 6460 | 6460 | 30 |
| 531 | 20231117 | 094700 | 945917680 | 6460 | 6470 | 6470 | 6440 | 949 |
| 532 | 20231117 | 094600 | 939802610 | 6450 | 6470 | 6470 | 6450 | 1934 |
| 533 | 20231117 | 094500 | 927320450 | 6460 | 6460 | 6460 | 6460 | 4318 |
| 534 | 20231117 | 094400 | 899426170 | 6460 | 6460 | 6460 | 6450 | 4643 |
| 535 | 20231117 | 094300 | 869436980 | 6460 | 6470 | 6470 | 6460 | 1178 |
| 536 | 20231117 | 094200 | 861819270 | 6470 | 6480 | 6490 | 6470 | 2856 |
| 537 | 20231117 | 094100 | 843320760 | 6480 | 6510 | 6530 | 6480 | 5515 |
| 538 | 20231117 | 094000 | 807500660 | 6510 | 6510 | 6510 | 6510 | 266 |
| 539 | 20231117 | 093900 | 805769000 | 6510 | 6520 | 6520 | 6510 | 1592 |
| 540 | 20231117 | 093800 | 795398080 | 6510 | 6510 | 6510 | 6510 | 29 |
| 541 | 20231117 | 093700 | 795209290 | 6510 | 6520 | 6520 | 6510 | 389 |
| 542 | 20231117 | 093600 | 792674400 | 6510 | 6530 | 6530 | 6510 | 2684 |
| 543 | 20231117 | 093500 | 775185890 | 6530 | 6540 | 6540 | 6530 | 1218 |
| 544 | 20231117 | 093400 | 767231810 | 6540 | 6550 | 6550 | 6540 | 1248 |
| 545 | 20231117 | 093300 | 759069860 | 6550 | 6550 | 6580 | 6540 | 1482 |
| 546 | 20231117 | 093200 | 749360650 | 6560 | 6580 | 6580 | 6560 | 113 |
| 547 | 20231117 | 093100 | 748619150 | 6580 | 6550 | 6580 | 6550 | 57 |
| 548 | 20231117 | 093000 | 748245770 | 6550 | 6550 | 6550 | 6550 | 2 |
| 549 | 20231117 | 092900 | 748232670 | 6540 | 6560 | 6560 | 6540 | 914 |
| 550 | 20231117 | 092800 | 742252050 | 6560 | 6560 | 6560 | 6560 | 130 |
| 551 | 20231117 | 092700 | 741399250 | 6570 | 6560 | 6570 | 6560 | 735 |
| 552 | 20231117 | 092600 | 736577460 | 6560 | 6560 | 6580 | 6550 | 1120 |
| 553 | 20231117 | 092500 | 729232940 | 6560 | 6600 | 6600 | 6560 | 3822 |
| 554 | 20231117 | 092400 | 704068680 | 6600 | 6640 | 6640 | 6590 | 6975 |
| 555 | 20231117 | 092300 | 657963100 | 6640 | 6640 | 6640 | 6630 | 861 |
| 556 | 20231117 | 092200 | 652247560 | 6640 | 6650 | 6660 | 6640 | 1745 |
| 557 | 20231117 | 092100 | 640648330 | 6660 | 6670 | 6680 | 6660 | 268 |
| 558 | 20231117 | 092000 | 638862900 | 6670 | 6640 | 6670 | 6640 | 1169 |
| 559 | 20231117 | 091900 | 631096820 | 6640 | 6620 | 6660 | 6620 | 2929 |
| 560 | 20231117 | 091800 | 611648400 | 6620 | 6660 | 6660 | 6620 | 2395 |
| 561 | 20231117 | 091700 | 595734380 | 6660 | 6700 | 6700 | 6660 | 4355 |
| 562 | 20231117 | 091600 | 566654760 | 6700 | 6680 | 6700 | 6680 | 2034 |
| 563 | 20231117 | 091500 | 553047550 | 6680 | 6720 | 6730 | 6670 | 3578 |
| 564 | 20231117 | 091400 | 529093290 | 6730 | 6650 | 6730 | 6650 | 8755 |
| 565 | 20231117 | 091300 | 470439970 | 6650 | 6640 | 6680 | 6630 | 2393 |
| 566 | 20231117 | 091200 | 454552180 | 6680 | 6700 | 6710 | 6640 | 7322 |
| 567 | 20231117 | 091100 | 405753680 | 6700 | 6680 | 6710 | 6660 | 13509 |
| 568 | 20231117 | 091000 | 315272000 | 6670 | 6640 | 6680 | 6630 | 2344 |
| 569 | 20231117 | 090900 | 299676040 | 6620 | 6690 | 6690 | 6620 | 7596 |
| 570 | 20231117 | 090800 | 249270980 | 6650 | 6700 | 6700 | 6650 | 9066 |
| 571 | 20231117 | 090700 | 188773660 | 6680 | 6640 | 6710 | 6630 | 7992 |
| 572 | 20231117 | 090600 | 135436800 | 6650 | 6660 | 6660 | 6610 | 4642 |
| 573 | 20231117 | 090500 | 104656460 | 6630 | 6640 | 6690 | 6610 | 8387 |
| 574 | 20231117 | 090400 | 48853500 | 6630 | 6590 | 6630 | 6590 | 1587 |
| 575 | 20231117 | 090300 | 38356250 | 6560 | 6560 | 6590 | 6560 | 1648 |
| 576 | 20231117 | 090200 | 27540420 | 6560 | 6570 | 6600 | 6560 | 515 |
| 577 | 20231117 | 090100 | 24157240 | 6600 | 6620 | 6640 | 6570 | 1575 |
| 578 | 20231117 | 090000 | 13759200 | 6620 | 6520 | 6630 | 6520 | 2103 |