28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 184000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 3298 |
| 3 | 20231114 | 183900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 4 | 20231114 | 183800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 5 | 20231114 | 183700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 6 | 20231114 | 183600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 7 | 20231114 | 183500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 8 | 20231114 | 183400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 9 | 20231114 | 183300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 10 | 20231114 | 183200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 11 | 20231114 | 183100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 12 | 20231114 | 183000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 13 | 20231114 | 182900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 14 | 20231114 | 182800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 15 | 20231114 | 182700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 16 | 20231114 | 182600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 17 | 20231114 | 182500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 18 | 20231114 | 182400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 19 | 20231114 | 182300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 20 | 20231114 | 182200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 21 | 20231114 | 182100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 22 | 20231114 | 182000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 23 | 20231114 | 181900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 24 | 20231114 | 181800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 25 | 20231114 | 181700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 26 | 20231114 | 181600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 27 | 20231114 | 181500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 28 | 20231114 | 181400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 29 | 20231114 | 181300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 30 | 20231114 | 181200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 31 | 20231114 | 181100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 32 | 20231114 | 181000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 3298 |
| 33 | 20231114 | 180900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 34 | 20231114 | 180800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 35 | 20231114 | 180700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 36 | 20231114 | 180600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 37 | 20231114 | 180500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 38 | 20231114 | 180400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 39 | 20231114 | 180300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 40 | 20231114 | 180200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 41 | 20231114 | 180100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 42 | 20231114 | 180000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 43 | 20231114 | 175900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 44 | 20231114 | 175800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 45 | 20231114 | 175700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 46 | 20231114 | 175600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 47 | 20231114 | 175500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 48 | 20231114 | 175400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 49 | 20231114 | 175300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 50 | 20231114 | 175200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 51 | 20231114 | 175100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 52 | 20231114 | 175000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 53 | 20231114 | 174900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 54 | 20231114 | 174800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 55 | 20231114 | 174700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 56 | 20231114 | 174600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 57 | 20231114 | 174500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 58 | 20231114 | 174400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 59 | 20231114 | 174300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 60 | 20231114 | 174200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 61 | 20231114 | 174100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 62 | 20231114 | 174000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 3298 |
| 63 | 20231114 | 173900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 64 | 20231114 | 173800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 65 | 20231114 | 173700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 66 | 20231114 | 173600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 67 | 20231114 | 173500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 68 | 20231114 | 173400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 69 | 20231114 | 173300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 70 | 20231114 | 173200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 71 | 20231114 | 173100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 72 | 20231114 | 173000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 73 | 20231114 | 172900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 74 | 20231114 | 172800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 75 | 20231114 | 172700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 76 | 20231114 | 172600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 77 | 20231114 | 172500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 78 | 20231114 | 172400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 79 | 20231114 | 172300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 80 | 20231114 | 172200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 81 | 20231114 | 172100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 82 | 20231114 | 172000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 83 | 20231114 | 171900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 84 | 20231114 | 171800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 85 | 20231114 | 171700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 86 | 20231114 | 171600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 87 | 20231114 | 171500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 88 | 20231114 | 171400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 89 | 20231114 | 171300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 90 | 20231114 | 171200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 91 | 20231114 | 171100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 92 | 20231114 | 171000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 3298 |
| 93 | 20231114 | 170900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 94 | 20231114 | 170800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 95 | 20231114 | 170700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 96 | 20231114 | 170600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 97 | 20231114 | 170500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 98 | 20231114 | 170400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 99 | 20231114 | 170300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 100 | 20231114 | 170200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 101 | 20231114 | 170100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 102 | 20231114 | 170000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 103 | 20231114 | 165900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 104 | 20231114 | 165800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 105 | 20231114 | 165700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 106 | 20231114 | 165600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 107 | 20231114 | 165500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 108 | 20231114 | 165400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 109 | 20231114 | 165300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 110 | 20231114 | 165200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 111 | 20231114 | 165100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 112 | 20231114 | 165000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 113 | 20231114 | 164900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 114 | 20231114 | 164800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 115 | 20231114 | 164700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 116 | 20231114 | 164600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 117 | 20231114 | 164500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 118 | 20231114 | 164400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 119 | 20231114 | 164300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 120 | 20231114 | 164200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 121 | 20231114 | 164100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 122 | 20231114 | 164000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 3298 |
| 123 | 20231114 | 163900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 124 | 20231114 | 163800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 125 | 20231114 | 163700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 126 | 20231114 | 163600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 127 | 20231114 | 163500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 128 | 20231114 | 163400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 129 | 20231114 | 163300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 130 | 20231114 | 163200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 131 | 20231114 | 163100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 132 | 20231114 | 163000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 133 | 20231114 | 162900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 134 | 20231114 | 162800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 135 | 20231114 | 162700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 136 | 20231114 | 162600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 137 | 20231114 | 162500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 138 | 20231114 | 162400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 139 | 20231114 | 162300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 140 | 20231114 | 162200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 141 | 20231114 | 162100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 142 | 20231114 | 162000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 143 | 20231114 | 161900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 144 | 20231114 | 161800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 145 | 20231114 | 161700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 146 | 20231114 | 161600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 147 | 20231114 | 161500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 148 | 20231114 | 161400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 149 | 20231114 | 161300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 150 | 20231114 | 161200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 151 | 20231114 | 161100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 152 | 20231114 | 161000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 3298 |
| 153 | 20231114 | 160900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 154 | 20231114 | 160800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 155 | 20231114 | 160700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 156 | 20231114 | 160600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 157 | 20231114 | 160500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 158 | 20231114 | 160400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 159 | 20231114 | 160300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 160 | 20231114 | 160200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 161 | 20231114 | 160100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 162 | 20231114 | 160000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 163 | 20231114 | 155900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 164 | 20231114 | 155800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 165 | 20231114 | 155700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 166 | 20231114 | 155600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 167 | 20231114 | 155500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 168 | 20231114 | 155400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 169 | 20231114 | 155300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 170 | 20231114 | 155200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 171 | 20231114 | 155100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 172 | 20231114 | 155000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 173 | 20231114 | 154900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 174 | 20231114 | 154800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 175 | 20231114 | 154700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 176 | 20231114 | 154600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 177 | 20231114 | 154500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 178 | 20231114 | 154400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 179 | 20231114 | 154300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 180 | 20231114 | 154200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 181 | 20231114 | 154100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 182 | 20231114 | 154000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 3298 |
| 183 | 20231114 | 153900 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 184 | 20231114 | 153800 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 185 | 20231114 | 153700 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 186 | 20231114 | 153600 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 187 | 20231114 | 153500 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 188 | 20231114 | 153400 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 189 | 20231114 | 153300 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 190 | 20231114 | 153200 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 191 | 20231114 | 153100 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 192 | 20231114 | 153000 | 1412741220 | 7600 | 7600 | 7600 | 7600 | 3298 |
| 193 | 20231114 | 152900 | 1387676420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 194 | 20231114 | 152800 | 1387676420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 195 | 20231114 | 152700 | 1387676420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 196 | 20231114 | 152600 | 1387676420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 197 | 20231114 | 152500 | 1387676420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 198 | 20231114 | 152400 | 1387676420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 199 | 20231114 | 152300 | 1387676420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 200 | 20231114 | 152200 | 1387676420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 201 | 20231114 | 152100 | 1387676420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 202 | 20231114 | 152000 | 1387676420 | 7600 | 7600 | 7600 | 7600 | 0 |
| 203 | 20231114 | 151900 | 1387676420 | 7600 | 7580 | 7600 | 7580 | 380 |
| 204 | 20231114 | 151800 | 1384791580 | 7590 | 7580 | 7590 | 7580 | 86 |
| 205 | 20231114 | 151700 | 1384138870 | 7590 | 7580 | 7600 | 7580 | 683 |
| 206 | 20231114 | 151600 | 1378954690 | 7590 | 7590 | 7600 | 7590 | 332 |
| 207 | 20231114 | 151500 | 1376432680 | 7590 | 7580 | 7600 | 7580 | 299 |
| 208 | 20231114 | 151400 | 1374161260 | 7580 | 7580 | 7590 | 7580 | 191 |
| 209 | 20231114 | 151300 | 1372712820 | 7580 | 7580 | 7590 | 7580 | 163 |
| 210 | 20231114 | 151200 | 1371476260 | 7580 | 7580 | 7590 | 7580 | 176 |
| 211 | 20231114 | 151100 | 1370141230 | 7580 | 7580 | 7580 | 7580 | 157 |
| 212 | 20231114 | 151000 | 1368951170 | 7580 | 7590 | 7600 | 7570 | 138 |
| 213 | 20231114 | 150900 | 1367903620 | 7590 | 7580 | 7590 | 7580 | 187 |
| 214 | 20231114 | 150800 | 1366485160 | 7580 | 7580 | 7590 | 7580 | 267 |
| 215 | 20231114 | 150700 | 1364459300 | 7580 | 7570 | 7590 | 7570 | 174 |
| 216 | 20231114 | 150600 | 1363141450 | 7570 | 7560 | 7600 | 7560 | 1177 |
| 217 | 20231114 | 150500 | 1354232490 | 7560 | 7570 | 7570 | 7560 | 506 |
| 218 | 20231114 | 150400 | 1350405900 | 7570 | 7560 | 7570 | 7560 | 88 |
| 219 | 20231114 | 150300 | 1349739800 | 7560 | 7560 | 7580 | 7560 | 213 |
| 220 | 20231114 | 150200 | 1348127060 | 7570 | 7570 | 7570 | 7570 | 258 |
| 221 | 20231114 | 150100 | 1346174000 | 7570 | 7570 | 7580 | 7570 | 270 |
| 222 | 20231114 | 150000 | 1344130060 | 7570 | 7570 | 7580 | 7570 | 96 |
| 223 | 20231114 | 145900 | 1343403210 | 7580 | 7580 | 7590 | 7580 | 511 |
| 224 | 20231114 | 145800 | 1339529040 | 7590 | 7580 | 7590 | 7580 | 266 |
| 225 | 20231114 | 145700 | 1337511020 | 7580 | 7580 | 7580 | 7580 | 56 |
| 226 | 20231114 | 145600 | 1337086540 | 7590 | 7590 | 7590 | 7590 | 99 |
| 227 | 20231114 | 145500 | 1336335130 | 7580 | 7580 | 7580 | 7580 | 57 |
| 228 | 20231114 | 145400 | 1335903070 | 7590 | 7590 | 7590 | 7590 | 1 |
| 229 | 20231114 | 145300 | 1335895480 | 7570 | 7590 | 7590 | 7570 | 615 |
| 230 | 20231114 | 145200 | 1331239460 | 7590 | 7590 | 7590 | 7590 | 224 |
| 231 | 20231114 | 145100 | 1329539300 | 7590 | 7590 | 7590 | 7590 | 3 |
| 232 | 20231114 | 145000 | 1329516530 | 7590 | 7590 | 7590 | 7590 | 129 |
| 233 | 20231114 | 144900 | 1328537420 | 7590 | 7590 | 7590 | 7590 | 100 |
| 234 | 20231114 | 144800 | 1327778420 | 7590 | 7580 | 7590 | 7580 | 74 |
| 235 | 20231114 | 144700 | 1327217370 | 7580 | 7570 | 7580 | 7570 | 481 |
| 236 | 20231114 | 144600 | 1323571910 | 7570 | 7570 | 7570 | 7570 | 2 |
| 237 | 20231114 | 144500 | 1323556770 | 7570 | 7570 | 7570 | 7570 | 315 |
| 238 | 20231114 | 144400 | 1321172220 | 7580 | 7580 | 7580 | 7580 | 26 |
| 239 | 20231114 | 144300 | 1320975140 | 7580 | 7580 | 7580 | 7580 | 785 |
| 240 | 20231114 | 144200 | 1315024840 | 7570 | 7570 | 7580 | 7570 | 158 |
| 241 | 20231114 | 144100 | 1313827780 | 7580 | 7580 | 7580 | 7580 | 11 |
| 242 | 20231114 | 144000 | 1313744400 | 7580 | 7570 | 7580 | 7570 | 177 |
| 243 | 20231114 | 143900 | 1312403280 | 7570 | 7570 | 7570 | 7570 | 0 |
| 244 | 20231114 | 143800 | 1312403280 | 7570 | 7580 | 7580 | 7570 | 148 |
| 245 | 20231114 | 143700 | 1311282030 | 7570 | 7570 | 7570 | 7570 | 0 |
| 246 | 20231114 | 143600 | 1311282030 | 7570 | 7580 | 7580 | 7570 | 6 |
| 247 | 20231114 | 143500 | 1311236600 | 7580 | 7570 | 7580 | 7570 | 922 |
| 248 | 20231114 | 143400 | 1304249050 | 7570 | 7570 | 7570 | 7570 | 462 |
| 249 | 20231114 | 143300 | 1300751710 | 7570 | 7580 | 7580 | 7570 | 82 |
| 250 | 20231114 | 143200 | 1300130600 | 7570 | 7580 | 7580 | 7570 | 177 |
| 251 | 20231114 | 143100 | 1298789540 | 7580 | 7580 | 7580 | 7580 | 150 |
| 252 | 20231114 | 143000 | 1297652540 | 7570 | 7570 | 7570 | 7570 | 0 |
| 253 | 20231114 | 142900 | 1297652540 | 7570 | 7570 | 7580 | 7570 | 185 |
| 254 | 20231114 | 142800 | 1296250960 | 7580 | 7580 | 7580 | 7580 | 3 |
| 255 | 20231114 | 142700 | 1296228220 | 7570 | 7570 | 7570 | 7570 | 59 |
| 256 | 20231114 | 142600 | 1295781590 | 7570 | 7580 | 7580 | 7570 | 48 |
| 257 | 20231114 | 142500 | 1295418170 | 7580 | 7580 | 7580 | 7580 | 1 |
| 258 | 20231114 | 142400 | 1295410590 | 7580 | 7590 | 7590 | 7580 | 1062 |
| 259 | 20231114 | 142300 | 1287359470 | 7590 | 7590 | 7590 | 7590 | 0 |
| 260 | 20231114 | 142200 | 1287359470 | 7590 | 7590 | 7590 | 7590 | 55 |
| 261 | 20231114 | 142100 | 1286942020 | 7590 | 7590 | 7590 | 7590 | 10 |
| 262 | 20231114 | 142000 | 1286866120 | 7590 | 7600 | 7600 | 7590 | 3339 |
| 263 | 20231114 | 141900 | 1261522950 | 7600 | 7600 | 7600 | 7600 | 184 |
| 264 | 20231114 | 141800 | 1260124550 | 7600 | 7600 | 7600 | 7600 | 277 |
| 265 | 20231114 | 141700 | 1258019350 | 7600 | 7600 | 7600 | 7600 | 0 |
| 266 | 20231114 | 141600 | 1258019350 | 7600 | 7590 | 7600 | 7590 | 126 |
| 267 | 20231114 | 141500 | 1257062050 | 7600 | 7600 | 7600 | 7590 | 62 |
| 268 | 20231114 | 141400 | 1256591410 | 7600 | 7600 | 7600 | 7600 | 436 |
| 269 | 20231114 | 141300 | 1253277810 | 7600 | 7600 | 7600 | 7600 | 259 |
| 270 | 20231114 | 141200 | 1251309410 | 7600 | 7600 | 7600 | 7600 | 0 |
| 271 | 20231114 | 141100 | 1251309410 | 7600 | 7590 | 7600 | 7580 | 826 |
| 272 | 20231114 | 141000 | 1245037640 | 7590 | 7590 | 7590 | 7590 | 32 |
| 273 | 20231114 | 140900 | 1244794760 | 7590 | 7590 | 7590 | 7590 | 90 |
| 274 | 20231114 | 140800 | 1244111660 | 7590 | 7590 | 7590 | 7590 | 131 |
| 275 | 20231114 | 140700 | 1243117370 | 7580 | 7580 | 7580 | 7580 | 5 |
| 276 | 20231114 | 140600 | 1243079470 | 7590 | 7600 | 7600 | 7590 | 167 |
| 277 | 20231114 | 140500 | 1241811110 | 7600 | 7590 | 7600 | 7580 | 283 |
| 278 | 20231114 | 140400 | 1239662550 | 7590 | 7590 | 7590 | 7590 | 80 |
| 279 | 20231114 | 140300 | 1239055350 | 7590 | 7600 | 7600 | 7590 | 139 |
| 280 | 20231114 | 140200 | 1237998960 | 7590 | 7600 | 7600 | 7590 | 261 |
| 281 | 20231114 | 140100 | 1236016360 | 7600 | 7590 | 7600 | 7590 | 31 |
| 282 | 20231114 | 140000 | 1235780960 | 7590 | 7590 | 7600 | 7590 | 6 |
| 283 | 20231114 | 135900 | 1235735410 | 7600 | 7600 | 7600 | 7600 | 112 |
| 284 | 20231114 | 135800 | 1234884210 | 7580 | 7580 | 7580 | 7580 | 63 |
| 285 | 20231114 | 135700 | 1234406670 | 7590 | 7590 | 7590 | 7590 | 79 |
| 286 | 20231114 | 135600 | 1233807060 | 7580 | 7580 | 7580 | 7580 | 300 |
| 287 | 20231114 | 135500 | 1231533060 | 7580 | 7590 | 7590 | 7580 | 171 |
| 288 | 20231114 | 135400 | 1230235980 | 7590 | 7590 | 7590 | 7590 | 203 |
| 289 | 20231114 | 135300 | 1228695210 | 7590 | 7590 | 7590 | 7580 | 371 |
| 290 | 20231114 | 135200 | 1225881320 | 7590 | 7590 | 7590 | 7590 | 179 |
| 291 | 20231114 | 135100 | 1224522710 | 7580 | 7590 | 7590 | 7580 | 115 |
| 292 | 20231114 | 135000 | 1223649920 | 7590 | 7590 | 7590 | 7590 | 162 |
| 293 | 20231114 | 134900 | 1222420340 | 7580 | 7600 | 7600 | 7580 | 516 |
| 294 | 20231114 | 134800 | 1218506480 | 7580 | 7590 | 7590 | 7580 | 501 |
| 295 | 20231114 | 134700 | 1214704670 | 7590 | 7600 | 7600 | 7590 | 565 |
| 296 | 20231114 | 134600 | 1210413740 | 7600 | 7600 | 7600 | 7600 | 193 |
| 297 | 20231114 | 134500 | 1208946940 | 7600 | 7600 | 7600 | 7600 | 79 |
| 298 | 20231114 | 134400 | 1208346540 | 7590 | 7590 | 7600 | 7590 | 1745 |
| 299 | 20231114 | 134300 | 1195101980 | 7590 | 7600 | 7600 | 7590 | 271 |
| 300 | 20231114 | 134200 | 1193042390 | 7590 | 7600 | 7600 | 7590 | 6 |
| 301 | 20231114 | 134100 | 1192996800 | 7600 | 7600 | 7600 | 7600 | 231 |
| 302 | 20231114 | 134000 | 1191241200 | 7610 | 7610 | 7610 | 7610 | 233 |
| 303 | 20231114 | 133900 | 1189468070 | 7610 | 7600 | 7610 | 7600 | 1832 |
| 304 | 20231114 | 133800 | 1175544530 | 7600 | 7600 | 7600 | 7590 | 327 |
| 305 | 20231114 | 133700 | 1173061330 | 7600 | 7600 | 7600 | 7600 | 0 |
| 306 | 20231114 | 133600 | 1173061330 | 7600 | 7590 | 7600 | 7590 | 158 |
| 307 | 20231114 | 133500 | 1171861030 | 7600 | 7590 | 7600 | 7590 | 101 |
| 308 | 20231114 | 133400 | 1171094140 | 7590 | 7590 | 7600 | 7590 | 408 |
| 309 | 20231114 | 133300 | 1167995190 | 7590 | 7590 | 7590 | 7590 | 50 |
| 310 | 20231114 | 133200 | 1167615690 | 7590 | 7590 | 7600 | 7590 | 547 |
| 311 | 20231114 | 133100 | 1163459730 | 7590 | 7590 | 7590 | 7590 | 1019 |
| 312 | 20231114 | 133000 | 1155725520 | 7590 | 7590 | 7590 | 7590 | 173 |
| 313 | 20231114 | 132900 | 1154412450 | 7580 | 7580 | 7580 | 7580 | 2 |
| 314 | 20231114 | 132800 | 1154397290 | 7580 | 7580 | 7580 | 7580 | 365 |
| 315 | 20231114 | 132700 | 1151630590 | 7580 | 7580 | 7580 | 7580 | 100 |
| 316 | 20231114 | 132600 | 1150872590 | 7580 | 7580 | 7580 | 7570 | 297 |
| 317 | 20231114 | 132500 | 1148621690 | 7570 | 7580 | 7580 | 7570 | 243 |
| 318 | 20231114 | 132400 | 1146779760 | 7580 | 7580 | 7580 | 7580 | 177 |
| 319 | 20231114 | 132300 | 1145438100 | 7580 | 7580 | 7580 | 7580 | 173 |
| 320 | 20231114 | 132200 | 1144126760 | 7580 | 7580 | 7580 | 7580 | 57 |
| 321 | 20231114 | 132100 | 1143694700 | 7580 | 7580 | 7580 | 7570 | 173 |
| 322 | 20231114 | 132000 | 1142383370 | 7580 | 7570 | 7580 | 7570 | 24 |
| 323 | 20231114 | 131900 | 1142201650 | 7580 | 7580 | 7580 | 7580 | 52 |
| 324 | 20231114 | 131800 | 1141807490 | 7580 | 7580 | 7580 | 7580 | 287 |
| 325 | 20231114 | 131700 | 1139632030 | 7580 | 7580 | 7580 | 7580 | 96 |
| 326 | 20231114 | 131600 | 1138904350 | 7580 | 7560 | 7580 | 7560 | 60 |
| 327 | 20231114 | 131500 | 1138449590 | 7560 | 7560 | 7560 | 7560 | 82 |
| 328 | 20231114 | 131400 | 1137829670 | 7580 | 7570 | 7580 | 7570 | 155 |
| 329 | 20231114 | 131300 | 1136655020 | 7570 | 7570 | 7570 | 7570 | 56 |
| 330 | 20231114 | 131200 | 1136231100 | 7570 | 7570 | 7570 | 7570 | 112 |
| 331 | 20231114 | 131100 | 1135383260 | 7570 | 7550 | 7570 | 7550 | 653 |
| 332 | 20231114 | 131000 | 1130441890 | 7550 | 7550 | 7550 | 7550 | 13 |
| 333 | 20231114 | 130900 | 1130343740 | 7550 | 7570 | 7570 | 7550 | 1355 |
| 334 | 20231114 | 130800 | 1120107060 | 7570 | 7570 | 7570 | 7570 | 217 |
| 335 | 20231114 | 130700 | 1118464370 | 7570 | 7570 | 7570 | 7570 | 134 |
| 336 | 20231114 | 130600 | 1117449990 | 7570 | 7570 | 7570 | 7570 | 65 |
| 337 | 20231114 | 130500 | 1116957940 | 7570 | 7570 | 7570 | 7570 | 39 |
| 338 | 20231114 | 130400 | 1116662710 | 7570 | 7570 | 7570 | 7570 | 181 |
| 339 | 20231114 | 130300 | 1115292540 | 7570 | 7570 | 7570 | 7570 | 104 |
| 340 | 20231114 | 130200 | 1114505260 | 7570 | 7570 | 7570 | 7570 | 60 |
| 341 | 20231114 | 130100 | 1114051060 | 7570 | 7570 | 7570 | 7570 | 97 |
| 342 | 20231114 | 130000 | 1113316770 | 7560 | 7560 | 7560 | 7550 | 1457 |
| 343 | 20231114 | 125900 | 1102301860 | 7560 | 7560 | 7560 | 7550 | 103 |
| 344 | 20231114 | 125800 | 1101523190 | 7560 | 7560 | 7560 | 7560 | 95 |
| 345 | 20231114 | 125700 | 1100804990 | 7560 | 7560 | 7560 | 7550 | 118 |
| 346 | 20231114 | 125600 | 1099913410 | 7550 | 7550 | 7550 | 7550 | 0 |
| 347 | 20231114 | 125500 | 1099913410 | 7550 | 7550 | 7550 | 7550 | 686 |
| 348 | 20231114 | 125400 | 1094734110 | 7550 | 7550 | 7550 | 7550 | 40 |
| 349 | 20231114 | 125300 | 1094432110 | 7560 | 7560 | 7560 | 7560 | 0 |
| 350 | 20231114 | 125200 | 1094432110 | 7560 | 7550 | 7560 | 7550 | 149 |
| 351 | 20231114 | 125100 | 1093305690 | 7550 | 7550 | 7550 | 7550 | 639 |
| 352 | 20231114 | 125000 | 1088481240 | 7540 | 7540 | 7540 | 7540 | 0 |
| 353 | 20231114 | 124900 | 1088481240 | 7540 | 7540 | 7540 | 7540 | 207 |
| 354 | 20231114 | 124800 | 1086920460 | 7540 | 7540 | 7540 | 7540 | 16 |
| 355 | 20231114 | 124700 | 1086799820 | 7540 | 7540 | 7550 | 7540 | 464 |
| 356 | 20231114 | 124600 | 1083301250 | 7550 | 7550 | 7550 | 7550 | 795 |
| 357 | 20231114 | 124500 | 1077299000 | 7550 | 7550 | 7550 | 7550 | 44 |
| 358 | 20231114 | 124400 | 1076966800 | 7560 | 7560 | 7560 | 7560 | 5 |
| 359 | 20231114 | 124300 | 1076929000 | 7560 | 7560 | 7560 | 7560 | 0 |
| 360 | 20231114 | 124200 | 1076929000 | 7560 | 7560 | 7560 | 7560 | 0 |
| 361 | 20231114 | 124100 | 1076929000 | 7560 | 7560 | 7560 | 7560 | 5 |
| 362 | 20231114 | 124000 | 1076891200 | 7560 | 7560 | 7560 | 7560 | 0 |
| 363 | 20231114 | 123900 | 1076891200 | 7560 | 7560 | 7560 | 7560 | 1 |
| 364 | 20231114 | 123800 | 1076883640 | 7530 | 7550 | 7550 | 7530 | 552 |
| 365 | 20231114 | 123700 | 1072720230 | 7550 | 7550 | 7550 | 7550 | 54 |
| 366 | 20231114 | 123600 | 1072312530 | 7550 | 7550 | 7550 | 7540 | 332 |
| 367 | 20231114 | 123500 | 1069805940 | 7550 | 7550 | 7560 | 7550 | 1446 |
| 368 | 20231114 | 123400 | 1058888140 | 7550 | 7550 | 7550 | 7550 | 620 |
| 369 | 20231114 | 123300 | 1054207140 | 7560 | 7560 | 7560 | 7560 | 0 |
| 370 | 20231114 | 123200 | 1054207140 | 7560 | 7560 | 7560 | 7560 | 0 |
| 371 | 20231114 | 123100 | 1054207140 | 7560 | 7560 | 7560 | 7560 | 100 |
| 372 | 20231114 | 123000 | 1053451140 | 7560 | 7560 | 7560 | 7560 | 136 |
| 373 | 20231114 | 122900 | 1052422980 | 7560 | 7550 | 7560 | 7550 | 237 |
| 374 | 20231114 | 122800 | 1050632720 | 7550 | 7560 | 7560 | 7550 | 669 |
| 375 | 20231114 | 122700 | 1045575200 | 7570 | 7560 | 7570 | 7560 | 603 |
| 376 | 20231114 | 122600 | 1041012370 | 7570 | 7570 | 7570 | 7570 | 55 |
| 377 | 20231114 | 122500 | 1040596020 | 7570 | 7570 | 7570 | 7570 | 0 |
| 378 | 20231114 | 122400 | 1040596020 | 7570 | 7560 | 7570 | 7560 | 18 |
| 379 | 20231114 | 122300 | 1040459890 | 7560 | 7560 | 7560 | 7560 | 3 |
| 380 | 20231114 | 122200 | 1040437210 | 7560 | 7560 | 7560 | 7560 | 10 |
| 381 | 20231114 | 122100 | 1040361610 | 7550 | 7560 | 7560 | 7550 | 630 |
| 382 | 20231114 | 122000 | 1035604640 | 7560 | 7560 | 7560 | 7560 | 163 |
| 383 | 20231114 | 121900 | 1034372360 | 7560 | 7570 | 7570 | 7560 | 16 |
| 384 | 20231114 | 121800 | 1034251320 | 7570 | 7560 | 7570 | 7560 | 143 |
| 385 | 20231114 | 121700 | 1033170220 | 7560 | 7560 | 7560 | 7560 | 0 |
| 386 | 20231114 | 121600 | 1033170220 | 7560 | 7560 | 7560 | 7560 | 558 |
| 387 | 20231114 | 121500 | 1028951740 | 7560 | 7570 | 7570 | 7560 | 976 |
| 388 | 20231114 | 121400 | 1021572440 | 7570 | 7570 | 7570 | 7570 | 37 |
| 389 | 20231114 | 121300 | 1021292350 | 7570 | 7570 | 7570 | 7570 | 911 |
| 390 | 20231114 | 121200 | 1014396080 | 7580 | 7580 | 7580 | 7580 | 0 |
| 391 | 20231114 | 121100 | 1014396080 | 7580 | 7590 | 7590 | 7580 | 213 |
| 392 | 20231114 | 121000 | 1012781130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 393 | 20231114 | 120900 | 1012781130 | 7580 | 7590 | 7590 | 7580 | 557 |
| 394 | 20231114 | 120800 | 1008557900 | 7580 | 7580 | 7580 | 7580 | 174 |
| 395 | 20231114 | 120700 | 1007238980 | 7580 | 7580 | 7580 | 7580 | 274 |
| 396 | 20231114 | 120600 | 1005162060 | 7590 | 7580 | 7590 | 7580 | 108 |
| 397 | 20231114 | 120500 | 1004342420 | 7610 | 7600 | 7610 | 7600 | 324 |
| 398 | 20231114 | 120400 | 1001879960 | 7580 | 7600 | 7600 | 7580 | 7 |
| 399 | 20231114 | 120300 | 1001826780 | 7600 | 7600 | 7600 | 7600 | 59 |
| 400 | 20231114 | 120200 | 1001378380 | 7590 | 7600 | 7610 | 7590 | 1276 |
| 401 | 20231114 | 120100 | 991679400 | 7600 | 7590 | 7600 | 7580 | 745 |
| 402 | 20231114 | 120000 | 986025290 | 7590 | 7590 | 7590 | 7580 | 211 |
| 403 | 20231114 | 115900 | 984424800 | 7590 | 7590 | 7590 | 7590 | 3 |
| 404 | 20231114 | 115800 | 984402030 | 7590 | 7570 | 7590 | 7570 | 371 |
| 405 | 20231114 | 115700 | 981593110 | 7570 | 7570 | 7570 | 7570 | 4 |
| 406 | 20231114 | 115600 | 981562830 | 7570 | 7570 | 7570 | 7570 | 69 |
| 407 | 20231114 | 115500 | 981040500 | 7560 | 7570 | 7570 | 7560 | 201 |
| 408 | 20231114 | 115400 | 979520930 | 7570 | 7570 | 7570 | 7570 | 0 |
| 409 | 20231114 | 115300 | 979520930 | 7570 | 7570 | 7570 | 7570 | 56 |
| 410 | 20231114 | 115200 | 979097010 | 7570 | 7570 | 7570 | 7570 | 10 |
| 411 | 20231114 | 115100 | 979021310 | 7570 | 7570 | 7570 | 7570 | 51 |
| 412 | 20231114 | 115000 | 978635240 | 7570 | 7570 | 7570 | 7560 | 76 |
| 413 | 20231114 | 114900 | 978059960 | 7560 | 7570 | 7570 | 7560 | 562 |
| 414 | 20231114 | 114800 | 973806620 | 7570 | 7570 | 7570 | 7570 | 1 |
| 415 | 20231114 | 114700 | 973799050 | 7590 | 7590 | 7590 | 7590 | 200 |
| 416 | 20231114 | 114600 | 972281050 | 7590 | 7560 | 7590 | 7560 | 221 |
| 417 | 20231114 | 114500 | 970608340 | 7590 | 7590 | 7590 | 7590 | 18 |
| 418 | 20231114 | 114400 | 970471720 | 7590 | 7590 | 7590 | 7590 | 52 |
| 419 | 20231114 | 114300 | 970077040 | 7590 | 7590 | 7590 | 7590 | 48 |
| 420 | 20231114 | 114200 | 969712720 | 7590 | 7580 | 7590 | 7580 | 18 |
| 421 | 20231114 | 114100 | 969576150 | 7590 | 7590 | 7590 | 7590 | 5 |
| 422 | 20231114 | 114000 | 969538200 | 7560 | 7570 | 7570 | 7560 | 299 |
| 423 | 20231114 | 113900 | 967274970 | 7590 | 7570 | 7590 | 7570 | 2 |
| 424 | 20231114 | 113800 | 967259810 | 7590 | 7590 | 7590 | 7590 | 10 |
| 425 | 20231114 | 113700 | 967183910 | 7590 | 7590 | 7590 | 7550 | 1058 |
| 426 | 20231114 | 113600 | 959180800 | 7590 | 7590 | 7590 | 7590 | 546 |
| 427 | 20231114 | 113500 | 955036660 | 7590 | 7590 | 7600 | 7590 | 110 |
| 428 | 20231114 | 113400 | 954201670 | 7590 | 7600 | 7600 | 7590 | 41 |
| 429 | 20231114 | 113300 | 953890080 | 7600 | 7600 | 7600 | 7590 | 571 |
| 430 | 20231114 | 113200 | 949553440 | 7610 | 7620 | 7620 | 7610 | 1570 |
| 431 | 20231114 | 113100 | 937599710 | 7620 | 7600 | 7620 | 7570 | 3221 |
| 432 | 20231114 | 113000 | 913114060 | 7590 | 7560 | 7600 | 7560 | 12108 |
| 433 | 20231114 | 112900 | 821384010 | 7540 | 7540 | 7540 | 7540 | 0 |
| 434 | 20231114 | 112800 | 821384010 | 7540 | 7560 | 7560 | 7540 | 991 |
| 435 | 20231114 | 112700 | 813893650 | 7560 | 7560 | 7560 | 7560 | 2360 |
| 436 | 20231114 | 112600 | 796052050 | 7570 | 7560 | 7570 | 7560 | 1287 |
| 437 | 20231114 | 112500 | 786321470 | 7570 | 7570 | 7570 | 7560 | 298 |
| 438 | 20231114 | 112400 | 784066920 | 7570 | 7570 | 7580 | 7570 | 802 |
| 439 | 20231114 | 112300 | 777995750 | 7570 | 7530 | 7570 | 7530 | 9683 |
| 440 | 20231114 | 112200 | 704794400 | 7520 | 7520 | 7520 | 7520 | 3 |
| 441 | 20231114 | 112100 | 704771840 | 7530 | 7530 | 7530 | 7530 | 96 |
| 442 | 20231114 | 112000 | 704048960 | 7520 | 7520 | 7520 | 7520 | 14 |
| 443 | 20231114 | 111900 | 703943680 | 7530 | 7530 | 7530 | 7530 | 254 |
| 444 | 20231114 | 111800 | 702031060 | 7520 | 7520 | 7520 | 7520 | 56 |
| 445 | 20231114 | 111700 | 701609940 | 7530 | 7530 | 7540 | 7530 | 44 |
| 446 | 20231114 | 111600 | 701278590 | 7540 | 7540 | 7540 | 7540 | 0 |
| 447 | 20231114 | 111500 | 701278590 | 7540 | 7490 | 7540 | 7490 | 33 |
| 448 | 20231114 | 111400 | 701029940 | 7490 | 7500 | 7500 | 7490 | 504 |
| 449 | 20231114 | 111300 | 697253390 | 7500 | 7500 | 7500 | 7500 | 9 |
| 450 | 20231114 | 111200 | 697185890 | 7490 | 7530 | 7530 | 7490 | 991 |
| 451 | 20231114 | 111100 | 689737140 | 7530 | 7540 | 7540 | 7530 | 20 |
| 452 | 20231114 | 111000 | 689586390 | 7540 | 7540 | 7540 | 7540 | 334 |
| 453 | 20231114 | 110900 | 687068030 | 7540 | 7540 | 7550 | 7540 | 165 |
| 454 | 20231114 | 110800 | 685823830 | 7550 | 7550 | 7550 | 7550 | 514 |
| 455 | 20231114 | 110700 | 681943130 | 7550 | 7550 | 7550 | 7550 | 40 |
| 456 | 20231114 | 110600 | 681641130 | 7550 | 7520 | 7550 | 7520 | 150 |
| 457 | 20231114 | 110500 | 680510270 | 7510 | 7550 | 7550 | 7510 | 568 |
| 458 | 20231114 | 110400 | 676229230 | 7550 | 7550 | 7560 | 7550 | 246 |
| 459 | 20231114 | 110300 | 674371920 | 7560 | 7560 | 7560 | 7550 | 1113 |
| 460 | 20231114 | 110200 | 665967520 | 7560 | 7560 | 7560 | 7550 | 2668 |
| 461 | 20231114 | 110100 | 645801890 | 7560 | 7500 | 7560 | 7500 | 22332 |
| 462 | 20231114 | 110000 | 477912760 | 7500 | 7490 | 7500 | 7490 | 220 |
| 463 | 20231114 | 105900 | 476262850 | 7490 | 7490 | 7490 | 7490 | 84 |
| 464 | 20231114 | 105800 | 475633690 | 7490 | 7490 | 7490 | 7490 | 21 |
| 465 | 20231114 | 105700 | 475476400 | 7500 | 7490 | 7500 | 7490 | 128 |
| 466 | 20231114 | 105600 | 474517670 | 7490 | 7490 | 7490 | 7480 | 180 |
| 467 | 20231114 | 105500 | 473169640 | 7490 | 7490 | 7490 | 7490 | 990 |
| 468 | 20231114 | 105400 | 465754540 | 7480 | 7480 | 7480 | 7480 | 0 |
| 469 | 20231114 | 105300 | 465754540 | 7480 | 7480 | 7480 | 7480 | 1000 |
| 470 | 20231114 | 105200 | 458274540 | 7480 | 7490 | 7490 | 7480 | 11 |
| 471 | 20231114 | 105100 | 458192160 | 7490 | 7470 | 7490 | 7470 | 1465 |
| 472 | 20231114 | 105000 | 447231160 | 7480 | 7480 | 7480 | 7480 | 0 |
| 473 | 20231114 | 104900 | 447231160 | 7480 | 7480 | 7480 | 7480 | 13 |
| 474 | 20231114 | 104800 | 447133920 | 7480 | 7470 | 7480 | 7470 | 327 |
| 475 | 20231114 | 104700 | 444688030 | 7480 | 7480 | 7490 | 7480 | 1922 |
| 476 | 20231114 | 104600 | 430311460 | 7480 | 7470 | 7480 | 7470 | 31 |
| 477 | 20231114 | 104500 | 430079880 | 7470 | 7470 | 7470 | 7470 | 134 |
| 478 | 20231114 | 104400 | 429078900 | 7470 | 7470 | 7470 | 7470 | 0 |
| 479 | 20231114 | 104300 | 429078900 | 7470 | 7480 | 7480 | 7470 | 200 |
| 480 | 20231114 | 104200 | 427582930 | 7480 | 7480 | 7480 | 7480 | 956 |
| 481 | 20231114 | 104100 | 420432050 | 7480 | 7480 | 7480 | 7480 | 11 |
| 482 | 20231114 | 104000 | 420349770 | 7480 | 7480 | 7480 | 7480 | 188 |
| 483 | 20231114 | 103900 | 418943530 | 7470 | 7470 | 7470 | 7470 | 0 |
| 484 | 20231114 | 103800 | 418943530 | 7470 | 7480 | 7480 | 7470 | 1753 |
| 485 | 20231114 | 103700 | 405834040 | 7470 | 7480 | 7480 | 7470 | 28 |
| 486 | 20231114 | 103600 | 405624810 | 7470 | 7470 | 7470 | 7470 | 261 |
| 487 | 20231114 | 103500 | 403675140 | 7460 | 7470 | 7470 | 7460 | 25 |
| 488 | 20231114 | 103400 | 403488590 | 7460 | 7460 | 7460 | 7460 | 303 |
| 489 | 20231114 | 103300 | 401228210 | 7460 | 7460 | 7460 | 7460 | 48 |
| 490 | 20231114 | 103200 | 400870130 | 7450 | 7450 | 7450 | 7450 | 0 |
| 491 | 20231114 | 103100 | 400870130 | 7450 | 7450 | 7450 | 7450 | 0 |
| 492 | 20231114 | 103000 | 400870130 | 7450 | 7450 | 7460 | 7450 | 1637 |
| 493 | 20231114 | 102900 | 388664150 | 7450 | 7450 | 7460 | 7450 | 925 |
| 494 | 20231114 | 102800 | 381772890 | 7450 | 7450 | 7450 | 7450 | 150 |
| 495 | 20231114 | 102700 | 380655390 | 7460 | 7460 | 7460 | 7460 | 82 |
| 496 | 20231114 | 102600 | 380043670 | 7460 | 7460 | 7460 | 7460 | 0 |
| 497 | 20231114 | 102500 | 380043670 | 7460 | 7460 | 7460 | 7460 | 0 |
| 498 | 20231114 | 102400 | 380043670 | 7460 | 7450 | 7460 | 7450 | 677 |
| 499 | 20231114 | 102300 | 374998150 | 7450 | 7460 | 7460 | 7450 | 1331 |
| 500 | 20231114 | 102200 | 365082190 | 7460 | 7460 | 7460 | 7460 | 10 |
| 501 | 20231114 | 102100 | 365007590 | 7460 | 7460 | 7460 | 7460 | 1582 |
| 502 | 20231114 | 102000 | 353205870 | 7470 | 7470 | 7470 | 7470 | 163 |
| 503 | 20231114 | 101900 | 351988260 | 7470 | 7470 | 7470 | 7470 | 87 |
| 504 | 20231114 | 101800 | 351338370 | 7470 | 7470 | 7470 | 7470 | 212 |
| 505 | 20231114 | 101700 | 349754730 | 7470 | 7460 | 7470 | 7460 | 609 |
| 506 | 20231114 | 101600 | 345210280 | 7460 | 7460 | 7470 | 7460 | 702 |
| 507 | 20231114 | 101500 | 339973320 | 7470 | 7470 | 7470 | 7470 | 5 |
| 508 | 20231114 | 101400 | 339935970 | 7470 | 7470 | 7470 | 7470 | 642 |
| 509 | 20231114 | 101300 | 335140230 | 7470 | 7470 | 7470 | 7460 | 487 |
| 510 | 20231114 | 101200 | 331502420 | 7470 | 7470 | 7470 | 7470 | 699 |
| 511 | 20231114 | 101100 | 326280890 | 7470 | 7470 | 7480 | 7470 | 559 |
| 512 | 20231114 | 101000 | 322104280 | 7470 | 7480 | 7480 | 7470 | 210 |
| 513 | 20231114 | 100900 | 320535460 | 7470 | 7470 | 7470 | 7470 | 40 |
| 514 | 20231114 | 100800 | 320236660 | 7480 | 7480 | 7480 | 7480 | 0 |
| 515 | 20231114 | 100700 | 320236660 | 7480 | 7490 | 7490 | 7480 | 4 |
| 516 | 20231114 | 100600 | 320206730 | 7490 | 7490 | 7490 | 7490 | 46 |
| 517 | 20231114 | 100500 | 319862190 | 7490 | 7480 | 7490 | 7480 | 575 |
| 518 | 20231114 | 100400 | 315556190 | 7480 | 7480 | 7480 | 7480 | 10 |
| 519 | 20231114 | 100300 | 315481390 | 7480 | 7480 | 7480 | 7480 | 475 |
| 520 | 20231114 | 100200 | 311928390 | 7480 | 7480 | 7480 | 7480 | 525 |
| 521 | 20231114 | 100100 | 308001390 | 7480 | 7480 | 7480 | 7480 | 181 |
| 522 | 20231114 | 100000 | 306647510 | 7480 | 7480 | 7480 | 7480 | 3 |
| 523 | 20231114 | 095900 | 306625070 | 7480 | 7480 | 7480 | 7480 | 173 |
| 524 | 20231114 | 095800 | 305331030 | 7480 | 7490 | 7490 | 7480 | 308 |
| 525 | 20231114 | 095700 | 303026080 | 7490 | 7490 | 7490 | 7490 | 1560 |
| 526 | 20231114 | 095600 | 291341680 | 7490 | 7490 | 7490 | 7480 | 151 |
| 527 | 20231114 | 095500 | 290210990 | 7490 | 7490 | 7490 | 7490 | 40 |
| 528 | 20231114 | 095400 | 289911390 | 7490 | 7480 | 7490 | 7480 | 7 |
| 529 | 20231114 | 095300 | 289858980 | 7480 | 7480 | 7480 | 7480 | 726 |
| 530 | 20231114 | 095200 | 284428500 | 7480 | 7480 | 7480 | 7480 | 143 |
| 531 | 20231114 | 095100 | 283358860 | 7480 | 7480 | 7480 | 7470 | 727 |
| 532 | 20231114 | 095000 | 277921500 | 7480 | 7480 | 7480 | 7480 | 40 |
| 533 | 20231114 | 094900 | 277622300 | 7480 | 7470 | 7480 | 7470 | 268 |
| 534 | 20231114 | 094800 | 275620260 | 7480 | 7480 | 7480 | 7480 | 117 |
| 535 | 20231114 | 094700 | 274745100 | 7480 | 7480 | 7480 | 7480 | 489 |
| 536 | 20231114 | 094600 | 271087380 | 7480 | 7490 | 7490 | 7480 | 340 |
| 537 | 20231114 | 094500 | 268543780 | 7480 | 7480 | 7480 | 7480 | 100 |
| 538 | 20231114 | 094400 | 267795780 | 7480 | 7480 | 7480 | 7480 | 274 |
| 539 | 20231114 | 094300 | 265746260 | 7490 | 7490 | 7490 | 7480 | 10 |
| 540 | 20231114 | 094200 | 265671370 | 7490 | 7490 | 7490 | 7490 | 64 |
| 541 | 20231114 | 094100 | 265192010 | 7490 | 7490 | 7490 | 7480 | 23 |
| 542 | 20231114 | 094000 | 265019810 | 7490 | 7490 | 7490 | 7490 | 150 |
| 543 | 20231114 | 093900 | 263896310 | 7490 | 7500 | 7500 | 7490 | 1244 |
| 544 | 20231114 | 093800 | 254578650 | 7490 | 7500 | 7500 | 7490 | 320 |
| 545 | 20231114 | 093700 | 252180950 | 7500 | 7480 | 7500 | 7480 | 3607 |
| 546 | 20231114 | 093600 | 225156280 | 7480 | 7480 | 7480 | 7480 | 624 |
| 547 | 20231114 | 093500 | 220488760 | 7490 | 7490 | 7490 | 7490 | 1549 |
| 548 | 20231114 | 093400 | 208886750 | 7500 | 7490 | 7500 | 7490 | 647 |
| 549 | 20231114 | 093300 | 204040570 | 7490 | 7490 | 7490 | 7480 | 422 |
| 550 | 20231114 | 093200 | 200883760 | 7490 | 7500 | 7500 | 7480 | 985 |
| 551 | 20231114 | 093100 | 193508110 | 7500 | 7500 | 7500 | 7490 | 52 |
| 552 | 20231114 | 093000 | 193118420 | 7500 | 7500 | 7500 | 7500 | 5 |
| 553 | 20231114 | 092900 | 193080920 | 7500 | 7480 | 7500 | 7480 | 53 |
| 554 | 20231114 | 092800 | 192683820 | 7480 | 7480 | 7480 | 7480 | 370 |
| 555 | 20231114 | 092700 | 189916220 | 7480 | 7480 | 7490 | 7480 | 480 |
| 556 | 20231114 | 092600 | 186325810 | 7480 | 7470 | 7480 | 7470 | 212 |
| 557 | 20231114 | 092500 | 184740060 | 7480 | 7480 | 7480 | 7480 | 1 |
| 558 | 20231114 | 092400 | 184732580 | 7480 | 7480 | 7480 | 7480 | 109 |
| 559 | 20231114 | 092300 | 183917260 | 7480 | 7480 | 7480 | 7470 | 1088 |
| 560 | 20231114 | 092200 | 175779030 | 7480 | 7500 | 7500 | 7480 | 511 |
| 561 | 20231114 | 092100 | 171955590 | 7500 | 7500 | 7510 | 7500 | 173 |
| 562 | 20231114 | 092000 | 170658080 | 7510 | 7510 | 7510 | 7500 | 125 |
| 563 | 20231114 | 091900 | 169719390 | 7510 | 7500 | 7510 | 7490 | 1563 |
| 564 | 20231114 | 091800 | 157987820 | 7500 | 7500 | 7510 | 7480 | 772 |
| 565 | 20231114 | 091700 | 152198440 | 7500 | 7500 | 7510 | 7500 | 71 |
| 566 | 20231114 | 091600 | 151665630 | 7500 | 7500 | 7500 | 7500 | 221 |
| 567 | 20231114 | 091500 | 150008130 | 7500 | 7500 | 7500 | 7480 | 566 |
| 568 | 20231114 | 091400 | 145768150 | 7500 | 7500 | 7500 | 7490 | 1018 |
| 569 | 20231114 | 091300 | 138136940 | 7500 | 7490 | 7500 | 7480 | 1177 |
| 570 | 20231114 | 091200 | 129322690 | 7410 | 7520 | 7520 | 7410 | 2502 |
| 571 | 20231114 | 091100 | 110649790 | 7530 | 7480 | 7530 | 7470 | 4001 |
| 572 | 20231114 | 091000 | 80650920 | 7480 | 7480 | 7480 | 7480 | 594 |
| 573 | 20231114 | 090900 | 76207800 | 7490 | 7470 | 7490 | 7470 | 2896 |
| 574 | 20231114 | 090800 | 54520990 | 7470 | 7470 | 7480 | 7470 | 914 |
| 575 | 20231114 | 090700 | 47687450 | 7470 | 7450 | 7470 | 7450 | 494 |
| 576 | 20231114 | 090600 | 43999580 | 7460 | 7450 | 7460 | 7450 | 53 |
| 577 | 20231114 | 090500 | 43604660 | 7430 | 7430 | 7470 | 7430 | 1271 |
| 578 | 20231114 | 090400 | 34126830 | 7430 | 7430 | 7480 | 7420 | 176 |
| 579 | 20231114 | 090300 | 32816370 | 7430 | 7420 | 7450 | 7400 | 618 |
| 580 | 20231114 | 090200 | 28225210 | 7390 | 7420 | 7430 | 7390 | 1209 |
| 581 | 20231114 | 090100 | 19276390 | 7420 | 7430 | 7430 | 7380 | 837 |
| 582 | 20231114 | 090000 | 13077840 | 7430 | 7380 | 7430 | 7380 | 1771 |