31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 193200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 1055 |
| 3 | 20231113 | 193100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20231113 | 193000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20231113 | 192900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20231113 | 192800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20231113 | 192700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20231113 | 192600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20231113 | 192500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20231113 | 192400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20231113 | 192300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20231113 | 192200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20231113 | 192100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20231113 | 192000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20231113 | 191900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20231113 | 191800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20231113 | 191700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20231113 | 191600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20231113 | 191500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20231113 | 191400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20231113 | 191300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20231113 | 191200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20231113 | 191100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20231113 | 191000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20231113 | 190900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20231113 | 190800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20231113 | 190700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20231113 | 190600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20231113 | 190500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20231113 | 190400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20231113 | 190300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20231113 | 190200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 1055 |
| 33 | 20231113 | 190100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20231113 | 190000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20231113 | 185900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20231113 | 185800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20231113 | 185700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20231113 | 185600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20231113 | 185500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20231113 | 185400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20231113 | 185300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20231113 | 185200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20231113 | 185100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20231113 | 185000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20231113 | 184900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20231113 | 184800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20231113 | 184700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20231113 | 184600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20231113 | 184500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20231113 | 184400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20231113 | 184300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20231113 | 184200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20231113 | 184100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20231113 | 184000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20231113 | 183900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20231113 | 183800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20231113 | 183700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20231113 | 183600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20231113 | 183500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20231113 | 183400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20231113 | 183300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20231113 | 183200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 1055 |
| 63 | 20231113 | 183100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20231113 | 183000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20231113 | 182900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20231113 | 182800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20231113 | 182700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20231113 | 182600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20231113 | 182500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20231113 | 182400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20231113 | 182300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20231113 | 182200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20231113 | 182100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20231113 | 182000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20231113 | 181900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20231113 | 181800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20231113 | 181700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20231113 | 181600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20231113 | 181500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20231113 | 181400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20231113 | 181300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20231113 | 181200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20231113 | 181100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20231113 | 181000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20231113 | 180900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20231113 | 180800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20231113 | 180700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20231113 | 180600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20231113 | 180500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20231113 | 180400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20231113 | 180300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20231113 | 180200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 1055 |
| 93 | 20231113 | 180100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20231113 | 180000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20231113 | 175900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20231113 | 175800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20231113 | 175700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20231113 | 175600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20231113 | 175500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20231113 | 175400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20231113 | 175300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20231113 | 175200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20231113 | 175100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20231113 | 175000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20231113 | 174900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20231113 | 174800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20231113 | 174700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20231113 | 174600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20231113 | 174500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20231113 | 174400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20231113 | 174300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20231113 | 174200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20231113 | 174100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20231113 | 174000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20231113 | 173900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20231113 | 173800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20231113 | 173700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20231113 | 173600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20231113 | 173500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20231113 | 173400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20231113 | 173300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20231113 | 173200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 1055 |
| 123 | 20231113 | 173100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20231113 | 173000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20231113 | 172900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20231113 | 172800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20231113 | 172700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20231113 | 172600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20231113 | 172500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20231113 | 172400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20231113 | 172300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20231113 | 172200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20231113 | 172100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20231113 | 172000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20231113 | 171900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20231113 | 171800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20231113 | 171700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20231113 | 171600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20231113 | 171500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20231113 | 171400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20231113 | 171300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20231113 | 171200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20231113 | 171100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20231113 | 171000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20231113 | 170900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20231113 | 170800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20231113 | 170700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20231113 | 170600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20231113 | 170500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20231113 | 170400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20231113 | 170300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20231113 | 170200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 1055 |
| 153 | 20231113 | 170100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20231113 | 170000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20231113 | 165900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20231113 | 165800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20231113 | 165700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20231113 | 165600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20231113 | 165500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20231113 | 165400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20231113 | 165300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20231113 | 165200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20231113 | 165100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20231113 | 165000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20231113 | 164900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20231113 | 164800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20231113 | 164700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20231113 | 164600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20231113 | 164500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20231113 | 164400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20231113 | 164300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20231113 | 164200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20231113 | 164100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20231113 | 164000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20231113 | 163900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20231113 | 163800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20231113 | 163700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20231113 | 163600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20231113 | 163500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20231113 | 163400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20231113 | 163300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20231113 | 163200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 1055 |
| 183 | 20231113 | 163100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20231113 | 163000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20231113 | 162900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20231113 | 162800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20231113 | 162700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20231113 | 162600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20231113 | 162500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20231113 | 162400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20231113 | 162300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20231113 | 162200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20231113 | 162100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20231113 | 162000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20231113 | 161900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20231113 | 161800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20231113 | 161700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20231113 | 161600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20231113 | 161500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20231113 | 161400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20231113 | 161300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20231113 | 161200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20231113 | 161100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20231113 | 161000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20231113 | 160900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20231113 | 160800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20231113 | 160700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20231113 | 160600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20231113 | 160500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20231113 | 160400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20231113 | 160300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20231113 | 160200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 1055 |
| 213 | 20231113 | 160100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20231113 | 160000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20231113 | 155900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20231113 | 155800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20231113 | 155700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20231113 | 155600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20231113 | 155500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20231113 | 155400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20231113 | 155300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20231113 | 155200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20231113 | 155100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 224 | 20231113 | 155000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 225 | 20231113 | 154900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 226 | 20231113 | 154800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 227 | 20231113 | 154700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 228 | 20231113 | 154600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 229 | 20231113 | 154500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 230 | 20231113 | 154400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 231 | 20231113 | 154300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 232 | 20231113 | 154200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 233 | 20231113 | 154100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 234 | 20231113 | 154000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 235 | 20231113 | 153900 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 236 | 20231113 | 153800 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 237 | 20231113 | 153700 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 238 | 20231113 | 153600 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 239 | 20231113 | 153500 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 240 | 20231113 | 153400 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 241 | 20231113 | 153300 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 242 | 20231113 | 153200 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 1055 |
| 243 | 20231113 | 153100 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 0 |
| 244 | 20231113 | 153000 | 1198525060 | 6760 | 6760 | 6760 | 6760 | 1055 |
| 245 | 20231113 | 152900 | 1191393260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 246 | 20231113 | 152800 | 1191393260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 247 | 20231113 | 152700 | 1191393260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 248 | 20231113 | 152600 | 1191393260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 249 | 20231113 | 152500 | 1191393260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 250 | 20231113 | 152400 | 1191393260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 251 | 20231113 | 152300 | 1191393260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 252 | 20231113 | 152200 | 1191393260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 253 | 20231113 | 152100 | 1191393260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 254 | 20231113 | 152000 | 1191393260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 255 | 20231113 | 151900 | 1191393260 | 6770 | 6770 | 6780 | 6770 | 169 |
| 256 | 20231113 | 151800 | 1190249060 | 6770 | 6760 | 6780 | 6740 | 970 |
| 257 | 20231113 | 151700 | 1183682480 | 6770 | 6770 | 6770 | 6770 | 0 |
| 258 | 20231113 | 151600 | 1183682480 | 6770 | 6770 | 6770 | 6770 | 301 |
| 259 | 20231113 | 151500 | 1181644710 | 6730 | 6770 | 6770 | 6730 | 378 |
| 260 | 20231113 | 151400 | 1179094390 | 6770 | 6770 | 6770 | 6770 | 1 |
| 261 | 20231113 | 151300 | 1179087620 | 6730 | 6760 | 6770 | 6730 | 1227 |
| 262 | 20231113 | 151200 | 1170826890 | 6760 | 6760 | 6760 | 6750 | 15 |
| 263 | 20231113 | 151100 | 1170725610 | 6740 | 6750 | 6760 | 6740 | 337 |
| 264 | 20231113 | 151000 | 1168451940 | 6760 | 6760 | 6760 | 6760 | 59 |
| 265 | 20231113 | 150900 | 1168053100 | 6750 | 6770 | 6770 | 6750 | 89 |
| 266 | 20231113 | 150800 | 1167452200 | 6770 | 6760 | 6770 | 6750 | 11 |
| 267 | 20231113 | 150700 | 1167377840 | 6770 | 6760 | 6770 | 6760 | 26 |
| 268 | 20231113 | 150600 | 1167202010 | 6770 | 6770 | 6770 | 6770 | 2 |
| 269 | 20231113 | 150500 | 1167188470 | 6770 | 6760 | 6770 | 6760 | 4 |
| 270 | 20231113 | 150400 | 1167161420 | 6760 | 6770 | 6770 | 6760 | 20 |
| 271 | 20231113 | 150300 | 1167026210 | 6760 | 6770 | 6770 | 6750 | 558 |
| 272 | 20231113 | 150200 | 1163259630 | 6770 | 6770 | 6770 | 6770 | 3 |
| 273 | 20231113 | 150100 | 1163239320 | 6770 | 6750 | 6770 | 6750 | 92 |
| 274 | 20231113 | 150000 | 1162617640 | 6770 | 6770 | 6770 | 6770 | 2 |
| 275 | 20231113 | 145900 | 1162604100 | 6770 | 6750 | 6770 | 6750 | 20 |
| 276 | 20231113 | 145800 | 1162468960 | 6750 | 6750 | 6750 | 6750 | 1 |
| 277 | 20231113 | 145700 | 1162462210 | 6750 | 6750 | 6750 | 6750 | 2 |
| 278 | 20231113 | 145600 | 1162448710 | 6770 | 6760 | 6770 | 6760 | 2 |
| 279 | 20231113 | 145500 | 1162435180 | 6750 | 6750 | 6750 | 6750 | 191 |
| 280 | 20231113 | 145400 | 1161145930 | 6750 | 6750 | 6750 | 6750 | 89 |
| 281 | 20231113 | 145300 | 1160545180 | 6750 | 6760 | 6760 | 6740 | 2500 |
| 282 | 20231113 | 145200 | 1143679960 | 6760 | 6760 | 6760 | 6760 | 200 |
| 283 | 20231113 | 145100 | 1142327960 | 6760 | 6760 | 6760 | 6760 | 542 |
| 284 | 20231113 | 145000 | 1138664040 | 6770 | 6760 | 6770 | 6760 | 205 |
| 285 | 20231113 | 144900 | 1137276200 | 6760 | 6760 | 6770 | 6760 | 156 |
| 286 | 20231113 | 144800 | 1136221630 | 6760 | 6770 | 6770 | 6760 | 201 |
| 287 | 20231113 | 144700 | 1134860900 | 6770 | 6770 | 6770 | 6770 | 70 |
| 288 | 20231113 | 144600 | 1134387000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 289 | 20231113 | 144500 | 1134387000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 290 | 20231113 | 144400 | 1134387000 | 6780 | 6770 | 6780 | 6770 | 2 |
| 291 | 20231113 | 144300 | 1134373450 | 6780 | 6780 | 6780 | 6780 | 0 |
| 292 | 20231113 | 144200 | 1134373450 | 6780 | 6780 | 6780 | 6780 | 4 |
| 293 | 20231113 | 144100 | 1134346330 | 6770 | 6770 | 6770 | 6770 | 29 |
| 294 | 20231113 | 144000 | 1134150000 | 6770 | 6770 | 6770 | 6770 | 0 |
| 295 | 20231113 | 143900 | 1134150000 | 6770 | 6770 | 6770 | 6770 | 0 |
| 296 | 20231113 | 143800 | 1134150000 | 6770 | 6770 | 6770 | 6770 | 103 |
| 297 | 20231113 | 143700 | 1133452690 | 6780 | 6780 | 6780 | 6780 | 65 |
| 298 | 20231113 | 143600 | 1133011990 | 6770 | 6780 | 6780 | 6770 | 743 |
| 299 | 20231113 | 143500 | 1127978070 | 6790 | 6790 | 6790 | 6790 | 166 |
| 300 | 20231113 | 143400 | 1126850930 | 6800 | 6800 | 6800 | 6800 | 200 |
| 301 | 20231113 | 143300 | 1125490930 | 6800 | 6790 | 6800 | 6790 | 62 |
| 302 | 20231113 | 143200 | 1125069840 | 6790 | 6820 | 6820 | 6790 | 694 |
| 303 | 20231113 | 143100 | 1120338530 | 6860 | 6830 | 6860 | 6830 | 14 |
| 304 | 20231113 | 143000 | 1120242860 | 6820 | 6820 | 6820 | 6820 | 19 |
| 305 | 20231113 | 142900 | 1120113280 | 6830 | 6820 | 6850 | 6820 | 82 |
| 306 | 20231113 | 142800 | 1119553520 | 6850 | 6810 | 6860 | 6810 | 2280 |
| 307 | 20231113 | 142700 | 1103921340 | 6790 | 6790 | 6790 | 6790 | 27 |
| 308 | 20231113 | 142600 | 1103738010 | 6770 | 6770 | 6770 | 6770 | 77 |
| 309 | 20231113 | 142500 | 1103216720 | 6770 | 6770 | 6770 | 6770 | 35 |
| 310 | 20231113 | 142400 | 1102979770 | 6790 | 6790 | 6790 | 6790 | 0 |
| 311 | 20231113 | 142300 | 1102979770 | 6790 | 6770 | 6790 | 6770 | 50 |
| 312 | 20231113 | 142200 | 1102641250 | 6770 | 6770 | 6770 | 6770 | 33 |
| 313 | 20231113 | 142100 | 1102417840 | 6760 | 6760 | 6760 | 6760 | 34 |
| 314 | 20231113 | 142000 | 1102188000 | 6770 | 6810 | 6810 | 6770 | 43 |
| 315 | 20231113 | 141900 | 1101896530 | 6810 | 6760 | 6810 | 6760 | 2574 |
| 316 | 20231113 | 141800 | 1084487780 | 6760 | 6750 | 6760 | 6750 | 163 |
| 317 | 20231113 | 141700 | 1083387520 | 6760 | 6750 | 6760 | 6750 | 32 |
| 318 | 20231113 | 141600 | 1083171510 | 6750 | 6750 | 6750 | 6750 | 300 |
| 319 | 20231113 | 141500 | 1081146510 | 6760 | 6750 | 6760 | 6750 | 35 |
| 320 | 20231113 | 141400 | 1080910250 | 6760 | 6750 | 6760 | 6750 | 31 |
| 321 | 20231113 | 141300 | 1080700990 | 6760 | 6760 | 6760 | 6760 | 0 |
| 322 | 20231113 | 141200 | 1080700990 | 6760 | 6750 | 6760 | 6750 | 56 |
| 323 | 20231113 | 141100 | 1080322980 | 6750 | 6750 | 6750 | 6750 | 150 |
| 324 | 20231113 | 141000 | 1079310480 | 6750 | 6760 | 6760 | 6750 | 46 |
| 325 | 20231113 | 140900 | 1078999970 | 6750 | 6750 | 6750 | 6750 | 33 |
| 326 | 20231113 | 140800 | 1078777220 | 6750 | 6750 | 6750 | 6750 | 100 |
| 327 | 20231113 | 140700 | 1078102220 | 6750 | 6750 | 6750 | 6750 | 30 |
| 328 | 20231113 | 140600 | 1077899720 | 6750 | 6750 | 6750 | 6750 | 33 |
| 329 | 20231113 | 140500 | 1077676970 | 6750 | 6750 | 6750 | 6750 | 223 |
| 330 | 20231113 | 140400 | 1076171720 | 6740 | 6740 | 6740 | 6740 | 184 |
| 331 | 20231113 | 140300 | 1074931560 | 6740 | 6750 | 6750 | 6740 | 1873 |
| 332 | 20231113 | 140200 | 1062296290 | 6750 | 6750 | 6760 | 6750 | 183 |
| 333 | 20231113 | 140100 | 1061061030 | 6750 | 6750 | 6750 | 6750 | 32 |
| 334 | 20231113 | 140000 | 1060845030 | 6750 | 6760 | 6760 | 6750 | 400 |
| 335 | 20231113 | 135900 | 1058144530 | 6760 | 6760 | 6760 | 6760 | 114 |
| 336 | 20231113 | 135800 | 1057373890 | 6760 | 6760 | 6770 | 6760 | 31 |
| 337 | 20231113 | 135700 | 1057164320 | 6770 | 6770 | 6770 | 6770 | 5 |
| 338 | 20231113 | 135600 | 1057130470 | 6760 | 6760 | 6760 | 6760 | 133 |
| 339 | 20231113 | 135500 | 1056231390 | 6760 | 6760 | 6760 | 6760 | 735 |
| 340 | 20231113 | 135400 | 1051262790 | 6750 | 6750 | 6750 | 6750 | 31 |
| 341 | 20231113 | 135300 | 1051053540 | 6750 | 6750 | 6750 | 6750 | 32 |
| 342 | 20231113 | 135200 | 1050837540 | 6760 | 6760 | 6760 | 6760 | 35 |
| 343 | 20231113 | 135100 | 1050600940 | 6760 | 6760 | 6760 | 6760 | 244 |
| 344 | 20231113 | 135000 | 1048951500 | 6770 | 6760 | 6770 | 6760 | 34 |
| 345 | 20231113 | 134900 | 1048721650 | 6760 | 6760 | 6760 | 6760 | 297 |
| 346 | 20231113 | 134800 | 1046713930 | 6760 | 6760 | 6760 | 6760 | 862 |
| 347 | 20231113 | 134700 | 1040886810 | 6750 | 6750 | 6750 | 6750 | 0 |
| 348 | 20231113 | 134600 | 1040886810 | 6750 | 6750 | 6750 | 6750 | 64 |
| 349 | 20231113 | 134500 | 1040454810 | 6750 | 6750 | 6750 | 6750 | 30 |
| 350 | 20231113 | 134400 | 1040252310 | 6750 | 6750 | 6750 | 6750 | 0 |
| 351 | 20231113 | 134300 | 1040252310 | 6750 | 6750 | 6750 | 6750 | 35 |
| 352 | 20231113 | 134200 | 1040016060 | 6760 | 6740 | 6760 | 6740 | 169 |
| 353 | 20231113 | 134100 | 1038874600 | 6770 | 6770 | 6770 | 6770 | 0 |
| 354 | 20231113 | 134000 | 1038874600 | 6770 | 6740 | 6770 | 6740 | 35 |
| 355 | 20231113 | 133900 | 1038638670 | 6770 | 6740 | 6770 | 6740 | 46 |
| 356 | 20231113 | 133800 | 1038328020 | 6740 | 6740 | 6740 | 6730 | 48 |
| 357 | 20231113 | 133700 | 1038004800 | 6730 | 6730 | 6730 | 6730 | 35 |
| 358 | 20231113 | 133600 | 1037769250 | 6740 | 6740 | 6740 | 6740 | 6 |
| 359 | 20231113 | 133500 | 1037728810 | 6730 | 6740 | 6740 | 6730 | 31 |
| 360 | 20231113 | 133400 | 1037520160 | 6740 | 6730 | 6740 | 6730 | 39 |
| 361 | 20231113 | 133300 | 1037257630 | 6730 | 6730 | 6730 | 6730 | 0 |
| 362 | 20231113 | 133200 | 1037257630 | 6730 | 6730 | 6730 | 6730 | 31 |
| 363 | 20231113 | 133100 | 1037049000 | 6730 | 6730 | 6730 | 6730 | 616 |
| 364 | 20231113 | 133000 | 1032903320 | 6730 | 6740 | 6740 | 6730 | 431 |
| 365 | 20231113 | 132900 | 1030002150 | 6740 | 6740 | 6740 | 6740 | 1038 |
| 366 | 20231113 | 132800 | 1023006030 | 6740 | 6750 | 6750 | 6740 | 153 |
| 367 | 20231113 | 132700 | 1021973500 | 6750 | 6760 | 6760 | 6750 | 1601 |
| 368 | 20231113 | 132600 | 1011155000 | 6760 | 6760 | 6760 | 6760 | 31 |
| 369 | 20231113 | 132500 | 1010945440 | 6770 | 6770 | 6770 | 6770 | 375 |
| 370 | 20231113 | 132400 | 1008406690 | 6770 | 6770 | 6770 | 6770 | 34 |
| 371 | 20231113 | 132300 | 1008176510 | 6770 | 6770 | 6770 | 6770 | 501 |
| 372 | 20231113 | 132200 | 1004784740 | 6770 | 6770 | 6770 | 6770 | 30 |
| 373 | 20231113 | 132100 | 1004581640 | 6770 | 6790 | 6790 | 6770 | 173 |
| 374 | 20231113 | 132000 | 1003407630 | 6780 | 6780 | 6780 | 6780 | 3 |
| 375 | 20231113 | 131900 | 1003387290 | 6780 | 6780 | 6780 | 6770 | 471 |
| 376 | 20231113 | 131800 | 1000195440 | 6770 | 6770 | 6770 | 6770 | 34 |
| 377 | 20231113 | 131700 | 999965260 | 6770 | 6770 | 6770 | 6770 | 57 |
| 378 | 20231113 | 131600 | 999579370 | 6770 | 6770 | 6770 | 6770 | 423 |
| 379 | 20231113 | 131500 | 996715660 | 6770 | 6760 | 6770 | 6760 | 21 |
| 380 | 20231113 | 131400 | 996573690 | 6760 | 6770 | 6770 | 6760 | 195 |
| 381 | 20231113 | 131300 | 995255360 | 6770 | 6770 | 6770 | 6760 | 35 |
| 382 | 20231113 | 131200 | 995018740 | 6760 | 6770 | 6770 | 6760 | 1060 |
| 383 | 20231113 | 131100 | 987853130 | 6760 | 6760 | 6760 | 6760 | 34 |
| 384 | 20231113 | 131000 | 987623290 | 6770 | 6760 | 6770 | 6760 | 170 |
| 385 | 20231113 | 130900 | 986473690 | 6750 | 6750 | 6750 | 6750 | 0 |
| 386 | 20231113 | 130800 | 986473690 | 6750 | 6750 | 6750 | 6750 | 34 |
| 387 | 20231113 | 130700 | 986244190 | 6750 | 6750 | 6750 | 6750 | 0 |
| 388 | 20231113 | 130600 | 986244190 | 6750 | 6760 | 6760 | 6750 | 1074 |
| 389 | 20231113 | 130500 | 978993120 | 6760 | 6770 | 6770 | 6760 | 125 |
| 390 | 20231113 | 130400 | 978147190 | 6760 | 6760 | 6760 | 6760 | 30 |
| 391 | 20231113 | 130300 | 977944390 | 6760 | 6760 | 6760 | 6760 | 256 |
| 392 | 20231113 | 130200 | 976213830 | 6760 | 6760 | 6770 | 6760 | 2685 |
| 393 | 20231113 | 130100 | 958063210 | 6770 | 6770 | 6770 | 6770 | 536 |
| 394 | 20231113 | 130000 | 954434490 | 6770 | 6770 | 6770 | 6770 | 31 |
| 395 | 20231113 | 125900 | 954224620 | 6770 | 6770 | 6770 | 6770 | 0 |
| 396 | 20231113 | 125800 | 954224620 | 6770 | 6770 | 6770 | 6770 | 32 |
| 397 | 20231113 | 125700 | 954007980 | 6780 | 6790 | 6790 | 6780 | 410 |
| 398 | 20231113 | 125600 | 951228160 | 6790 | 6790 | 6790 | 6790 | 60 |
| 399 | 20231113 | 125500 | 950820760 | 6790 | 6790 | 6790 | 6790 | 1 |
| 400 | 20231113 | 125400 | 950813970 | 6810 | 6780 | 6810 | 6780 | 30 |
| 401 | 20231113 | 125300 | 950610540 | 6780 | 6780 | 6800 | 6780 | 1305 |
| 402 | 20231113 | 125200 | 941762600 | 6780 | 6780 | 6780 | 6780 | 32 |
| 403 | 20231113 | 125100 | 941545640 | 6780 | 6780 | 6780 | 6780 | 0 |
| 404 | 20231113 | 125000 | 941545640 | 6780 | 6780 | 6780 | 6780 | 33 |
| 405 | 20231113 | 124900 | 941321900 | 6800 | 6790 | 6800 | 6780 | 206 |
| 406 | 20231113 | 124800 | 939922390 | 6790 | 6790 | 6790 | 6790 | 2 |
| 407 | 20231113 | 124700 | 939908810 | 6780 | 6780 | 6780 | 6770 | 201 |
| 408 | 20231113 | 124600 | 938546330 | 6770 | 6770 | 6770 | 6770 | 33 |
| 409 | 20231113 | 124500 | 938322920 | 6780 | 6780 | 6780 | 6780 | 1 |
| 410 | 20231113 | 124400 | 938316140 | 6770 | 6770 | 6770 | 6770 | 30 |
| 411 | 20231113 | 124300 | 938113040 | 6780 | 6770 | 6780 | 6770 | 4 |
| 412 | 20231113 | 124200 | 938085950 | 6770 | 6780 | 6780 | 6770 | 35 |
| 413 | 20231113 | 124100 | 937848990 | 6770 | 6780 | 6780 | 6770 | 1892 |
| 414 | 20231113 | 124000 | 925021710 | 6790 | 6790 | 6790 | 6790 | 38 |
| 415 | 20231113 | 123900 | 924763690 | 6800 | 6800 | 6800 | 6790 | 47 |
| 416 | 20231113 | 123800 | 924444440 | 6790 | 6790 | 6790 | 6790 | 36 |
| 417 | 20231113 | 123700 | 924200000 | 6800 | 6800 | 6800 | 6800 | 0 |
| 418 | 20231113 | 123600 | 924200000 | 6800 | 6790 | 6800 | 6780 | 437 |
| 419 | 20231113 | 123500 | 921236360 | 6800 | 6790 | 6800 | 6790 | 33 |
| 420 | 20231113 | 123400 | 921012250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 421 | 20231113 | 123300 | 921012250 | 6790 | 6800 | 6800 | 6790 | 59 |
| 422 | 20231113 | 123200 | 920611630 | 6780 | 6800 | 6800 | 6780 | 11 |
| 423 | 20231113 | 123100 | 920537030 | 6780 | 6790 | 6790 | 6780 | 33 |
| 424 | 20231113 | 123000 | 920313280 | 6800 | 6790 | 6800 | 6790 | 44 |
| 425 | 20231113 | 122900 | 920014420 | 6800 | 6800 | 6800 | 6800 | 82 |
| 426 | 20231113 | 122800 | 919456820 | 6800 | 6790 | 6800 | 6790 | 40 |
| 427 | 20231113 | 122700 | 919185120 | 6800 | 6790 | 6800 | 6790 | 55 |
| 428 | 20231113 | 122600 | 918811650 | 6800 | 6800 | 6800 | 6800 | 7 |
| 429 | 20231113 | 122500 | 918764050 | 6800 | 6800 | 6800 | 6790 | 86 |
| 430 | 20231113 | 122400 | 918179550 | 6800 | 6800 | 6800 | 6800 | 8 |
| 431 | 20231113 | 122300 | 918125150 | 6790 | 6800 | 6800 | 6790 | 134 |
| 432 | 20231113 | 122200 | 917214290 | 6800 | 6790 | 6800 | 6790 | 39 |
| 433 | 20231113 | 122100 | 916949470 | 6790 | 6790 | 6790 | 6790 | 354 |
| 434 | 20231113 | 122000 | 914545810 | 6770 | 6780 | 6780 | 6770 | 487 |
| 435 | 20231113 | 121900 | 911248790 | 6780 | 6780 | 6780 | 6780 | 32 |
| 436 | 20231113 | 121800 | 911031830 | 6770 | 6770 | 6770 | 6770 | 0 |
| 437 | 20231113 | 121700 | 911031830 | 6770 | 6770 | 6770 | 6770 | 34 |
| 438 | 20231113 | 121600 | 910801650 | 6770 | 6770 | 6770 | 6770 | 1 |
| 439 | 20231113 | 121500 | 910794880 | 6770 | 6770 | 6770 | 6770 | 538 |
| 440 | 20231113 | 121400 | 907152620 | 6770 | 6780 | 6780 | 6770 | 259 |
| 441 | 20231113 | 121300 | 905399180 | 6770 | 6770 | 6770 | 6770 | 6 |
| 442 | 20231113 | 121200 | 905358560 | 6770 | 6770 | 6770 | 6770 | 32 |
| 443 | 20231113 | 121100 | 905141920 | 6790 | 6780 | 6790 | 6780 | 175 |
| 444 | 20231113 | 121000 | 903955400 | 6800 | 6770 | 6800 | 6770 | 109 |
| 445 | 20231113 | 120900 | 903217440 | 6770 | 6770 | 6770 | 6770 | 452 |
| 446 | 20231113 | 120800 | 900157400 | 6760 | 6760 | 6760 | 6760 | 20 |
| 447 | 20231113 | 120700 | 900022200 | 6760 | 6760 | 6760 | 6760 | 34 |
| 448 | 20231113 | 120600 | 899792360 | 6780 | 6760 | 6780 | 6760 | 101 |
| 449 | 20231113 | 120500 | 899108580 | 6780 | 6780 | 6780 | 6780 | 1 |
| 450 | 20231113 | 120400 | 899101800 | 6760 | 6770 | 6780 | 6760 | 1881 |
| 451 | 20231113 | 120300 | 886367770 | 6780 | 6770 | 6780 | 6770 | 30 |
| 452 | 20231113 | 120200 | 886164660 | 6780 | 6780 | 6780 | 6770 | 23 |
| 453 | 20231113 | 120100 | 886008820 | 6770 | 6780 | 6780 | 6770 | 32 |
| 454 | 20231113 | 120000 | 885792170 | 6770 | 6770 | 6770 | 6770 | 102 |
| 455 | 20231113 | 115900 | 885101630 | 6770 | 6780 | 6780 | 6770 | 42 |
| 456 | 20231113 | 115800 | 884817190 | 6770 | 6770 | 6770 | 6770 | 34 |
| 457 | 20231113 | 115700 | 884587010 | 6780 | 6780 | 6780 | 6780 | 1 |
| 458 | 20231113 | 115600 | 884580230 | 6780 | 6780 | 6780 | 6780 | 5 |
| 459 | 20231113 | 115500 | 884546330 | 6800 | 6770 | 6800 | 6770 | 36 |
| 460 | 20231113 | 115400 | 884302580 | 6770 | 6770 | 6770 | 6770 | 509 |
| 461 | 20231113 | 115300 | 880856650 | 6770 | 6790 | 6790 | 6770 | 151 |
| 462 | 20231113 | 115200 | 879833020 | 6790 | 6800 | 6800 | 6790 | 9 |
| 463 | 20231113 | 115100 | 879771830 | 6780 | 6780 | 6780 | 6780 | 33 |
| 464 | 20231113 | 115000 | 879548090 | 6780 | 6780 | 6780 | 6780 | 180 |
| 465 | 20231113 | 114900 | 878327690 | 6780 | 6780 | 6780 | 6780 | 1549 |
| 466 | 20231113 | 114800 | 867825470 | 6780 | 6780 | 6780 | 6780 | 33 |
| 467 | 20231113 | 114700 | 867601730 | 6780 | 6800 | 6800 | 6780 | 1690 |
| 468 | 20231113 | 114600 | 856112340 | 6800 | 6800 | 6800 | 6800 | 0 |
| 469 | 20231113 | 114500 | 856112340 | 6800 | 6800 | 6800 | 6800 | 35 |
| 470 | 20231113 | 114400 | 855874340 | 6810 | 6810 | 6810 | 6810 | 0 |
| 471 | 20231113 | 114300 | 855874340 | 6810 | 6810 | 6810 | 6800 | 46 |
| 472 | 20231113 | 114200 | 855561380 | 6810 | 6810 | 6810 | 6810 | 624 |
| 473 | 20231113 | 114100 | 851311940 | 6810 | 6810 | 6810 | 6810 | 50 |
| 474 | 20231113 | 114000 | 850971440 | 6810 | 6810 | 6810 | 6810 | 40 |
| 475 | 20231113 | 113900 | 850699040 | 6810 | 6810 | 6810 | 6810 | 35 |
| 476 | 20231113 | 113800 | 850460690 | 6810 | 6810 | 6810 | 6810 | 3 |
| 477 | 20231113 | 113700 | 850440260 | 6810 | 6820 | 6820 | 6810 | 109 |
| 478 | 20231113 | 113600 | 849697960 | 6810 | 6810 | 6810 | 6810 | 200 |
| 479 | 20231113 | 113500 | 848335960 | 6810 | 6820 | 6820 | 6810 | 1740 |
| 480 | 20231113 | 113400 | 836482170 | 6820 | 6830 | 6830 | 6820 | 1573 |
| 481 | 20231113 | 113300 | 825749590 | 6830 | 6840 | 6840 | 6830 | 511 |
| 482 | 20231113 | 113200 | 822259350 | 6830 | 6840 | 6840 | 6830 | 42 |
| 483 | 20231113 | 113100 | 821972390 | 6830 | 6840 | 6840 | 6830 | 8 |
| 484 | 20231113 | 113000 | 821917700 | 6840 | 6850 | 6850 | 6840 | 41 |
| 485 | 20231113 | 112900 | 821637200 | 6850 | 6850 | 6850 | 6850 | 34 |
| 486 | 20231113 | 112800 | 821404300 | 6870 | 6860 | 6870 | 6850 | 423 |
| 487 | 20231113 | 112700 | 818502100 | 6840 | 6840 | 6840 | 6840 | 30 |
| 488 | 20231113 | 112600 | 818296900 | 6840 | 6840 | 6840 | 6840 | 33 |
| 489 | 20231113 | 112500 | 818071180 | 6840 | 6840 | 6840 | 6840 | 700 |
| 490 | 20231113 | 112400 | 813283180 | 6850 | 6860 | 6860 | 6850 | 962 |
| 491 | 20231113 | 112300 | 806693470 | 6850 | 6850 | 6850 | 6850 | 34 |
| 492 | 20231113 | 112200 | 806460570 | 6850 | 6850 | 6850 | 6850 | 0 |
| 493 | 20231113 | 112100 | 806460570 | 6850 | 6850 | 6850 | 6850 | 130 |
| 494 | 20231113 | 112000 | 805570070 | 6850 | 6850 | 6850 | 6850 | 800 |
| 495 | 20231113 | 111900 | 800090070 | 6850 | 6870 | 6870 | 6850 | 47 |
| 496 | 20231113 | 111800 | 799767840 | 6870 | 6850 | 6870 | 6850 | 35 |
| 497 | 20231113 | 111700 | 799527990 | 6850 | 6850 | 6850 | 6850 | 0 |
| 498 | 20231113 | 111600 | 799527990 | 6850 | 6850 | 6850 | 6850 | 33 |
| 499 | 20231113 | 111500 | 799301940 | 6870 | 6870 | 6870 | 6860 | 44 |
| 500 | 20231113 | 111400 | 799000040 | 6870 | 6870 | 6870 | 6870 | 41 |
| 501 | 20231113 | 111300 | 798718370 | 6870 | 6870 | 6870 | 6870 | 3 |
| 502 | 20231113 | 111200 | 798697760 | 6880 | 6870 | 6880 | 6870 | 159 |
| 503 | 20231113 | 111100 | 797604240 | 6870 | 6870 | 6870 | 6870 | 1 |
| 504 | 20231113 | 111000 | 797597370 | 6860 | 6860 | 6860 | 6860 | 34 |
| 505 | 20231113 | 110900 | 797364130 | 6860 | 6870 | 6870 | 6860 | 121 |
| 506 | 20231113 | 110800 | 796533320 | 6870 | 6860 | 6900 | 6860 | 94 |
| 507 | 20231113 | 110700 | 795888430 | 6860 | 6850 | 6880 | 6840 | 298 |
| 508 | 20231113 | 110600 | 793845270 | 6850 | 6860 | 6860 | 6850 | 664 |
| 509 | 20231113 | 110500 | 789296850 | 6860 | 6850 | 6860 | 6850 | 141 |
| 510 | 20231113 | 110400 | 788330990 | 6850 | 6840 | 6850 | 6840 | 54 |
| 511 | 20231113 | 110300 | 787961420 | 6850 | 6850 | 6850 | 6850 | 3 |
| 512 | 20231113 | 110200 | 787940870 | 6850 | 6850 | 6850 | 6840 | 37 |
| 513 | 20231113 | 110100 | 787687730 | 6850 | 6840 | 6850 | 6840 | 12 |
| 514 | 20231113 | 110000 | 787605630 | 6850 | 6860 | 6860 | 6850 | 13 |
| 515 | 20231113 | 105900 | 787516570 | 6860 | 6860 | 6860 | 6840 | 136 |
| 516 | 20231113 | 105800 | 786584210 | 6860 | 6860 | 6860 | 6840 | 1979 |
| 517 | 20231113 | 105700 | 773039540 | 6860 | 6860 | 6860 | 6860 | 488 |
| 518 | 20231113 | 105600 | 769691860 | 6880 | 6860 | 6890 | 6860 | 236 |
| 519 | 20231113 | 105500 | 768068790 | 6880 | 6880 | 6880 | 6880 | 286 |
| 520 | 20231113 | 105400 | 766101110 | 6890 | 6870 | 6890 | 6870 | 70 |
| 521 | 20231113 | 105300 | 765619820 | 6880 | 6880 | 6880 | 6880 | 320 |
| 522 | 20231113 | 105200 | 763418220 | 6860 | 6860 | 6860 | 6860 | 168 |
| 523 | 20231113 | 105100 | 762265740 | 6860 | 6860 | 6860 | 6860 | 51 |
| 524 | 20231113 | 105000 | 761915880 | 6880 | 6870 | 6880 | 6840 | 209 |
| 525 | 20231113 | 104900 | 760481070 | 6870 | 6850 | 6870 | 6840 | 2301 |
| 526 | 20231113 | 104800 | 744719360 | 6850 | 6830 | 6850 | 6830 | 40 |
| 527 | 20231113 | 104700 | 744446140 | 6840 | 6830 | 6840 | 6830 | 459 |
| 528 | 20231113 | 104600 | 741306810 | 6830 | 6840 | 6840 | 6830 | 26 |
| 529 | 20231113 | 104500 | 741129140 | 6840 | 6810 | 6840 | 6810 | 208 |
| 530 | 20231113 | 104400 | 739710920 | 6810 | 6830 | 6840 | 6810 | 319 |
| 531 | 20231113 | 104300 | 737531810 | 6810 | 6830 | 6830 | 6810 | 1303 |
| 532 | 20231113 | 104200 | 728657920 | 6830 | 6830 | 6830 | 6830 | 679 |
| 533 | 20231113 | 104100 | 724020350 | 6830 | 6840 | 6840 | 6830 | 45 |
| 534 | 20231113 | 104000 | 723712900 | 6840 | 6830 | 6840 | 6830 | 79 |
| 535 | 20231113 | 103900 | 723173230 | 6840 | 6840 | 6840 | 6840 | 3 |
| 536 | 20231113 | 103800 | 723152710 | 6840 | 6870 | 6870 | 6830 | 3351 |
| 537 | 20231113 | 103700 | 700188910 | 6870 | 6870 | 6870 | 6870 | 0 |
| 538 | 20231113 | 103600 | 700188910 | 6870 | 6880 | 6880 | 6870 | 345 |
| 539 | 20231113 | 103500 | 697818750 | 6870 | 6870 | 6870 | 6870 | 35 |
| 540 | 20231113 | 103400 | 697578300 | 6880 | 6880 | 6880 | 6880 | 1 |
| 541 | 20231113 | 103300 | 697571420 | 6870 | 6880 | 6880 | 6870 | 157 |
| 542 | 20231113 | 103200 | 696491830 | 6880 | 6880 | 6880 | 6880 | 2 |
| 543 | 20231113 | 103100 | 696478070 | 6890 | 6890 | 6890 | 6890 | 12 |
| 544 | 20231113 | 103000 | 696395390 | 6870 | 6870 | 6870 | 6870 | 231 |
| 545 | 20231113 | 102900 | 694808420 | 6870 | 6870 | 6870 | 6870 | 0 |
| 546 | 20231113 | 102800 | 694808420 | 6870 | 6870 | 6870 | 6870 | 32 |
| 547 | 20231113 | 102700 | 694588580 | 6870 | 6870 | 6870 | 6870 | 32 |
| 548 | 20231113 | 102600 | 694368740 | 6880 | 6880 | 6880 | 6880 | 0 |
| 549 | 20231113 | 102500 | 694368740 | 6880 | 6880 | 6880 | 6870 | 243 |
| 550 | 20231113 | 102400 | 692697230 | 6880 | 6880 | 6880 | 6870 | 531 |
| 551 | 20231113 | 102300 | 689044540 | 6880 | 6880 | 6880 | 6870 | 1160 |
| 552 | 20231113 | 102200 | 681070110 | 6890 | 6890 | 6890 | 6880 | 989 |
| 553 | 20231113 | 102100 | 674258220 | 6900 | 6910 | 6910 | 6900 | 1139 |
| 554 | 20231113 | 102000 | 666390610 | 6910 | 6910 | 6910 | 6910 | 32 |
| 555 | 20231113 | 101900 | 666169490 | 6930 | 6920 | 6930 | 6920 | 610 |
| 556 | 20231113 | 101800 | 661948240 | 6940 | 6930 | 6940 | 6930 | 103 |
| 557 | 20231113 | 101700 | 661233440 | 6920 | 6930 | 6930 | 6920 | 32 |
| 558 | 20231113 | 101600 | 661011990 | 6930 | 6920 | 6930 | 6920 | 551 |
| 559 | 20231113 | 101500 | 657196190 | 6930 | 6920 | 6930 | 6920 | 51 |
| 560 | 20231113 | 101400 | 656843180 | 6920 | 6910 | 6920 | 6910 | 50 |
| 561 | 20231113 | 101300 | 656497480 | 6910 | 6910 | 6910 | 6910 | 23 |
| 562 | 20231113 | 101200 | 656338550 | 6910 | 6910 | 6910 | 6910 | 9 |
| 563 | 20231113 | 101100 | 656276360 | 6910 | 6920 | 6920 | 6900 | 90 |
| 564 | 20231113 | 101000 | 655654740 | 6900 | 6900 | 6900 | 6900 | 443 |
| 565 | 20231113 | 100900 | 652598040 | 6890 | 6910 | 6910 | 6890 | 4707 |
| 566 | 20231113 | 100800 | 620093130 | 6920 | 6930 | 6930 | 6920 | 2022 |
| 567 | 20231113 | 100700 | 606094020 | 6930 | 6930 | 6930 | 6930 | 20 |
| 568 | 20231113 | 100600 | 605955420 | 6930 | 6960 | 6960 | 6930 | 63 |
| 569 | 20231113 | 100500 | 605517930 | 6970 | 6950 | 6970 | 6940 | 660 |
| 570 | 20231113 | 100400 | 600931320 | 6950 | 6950 | 6950 | 6950 | 29 |
| 571 | 20231113 | 100300 | 600729770 | 6940 | 6940 | 6940 | 6940 | 33 |
| 572 | 20231113 | 100200 | 600500750 | 6940 | 6940 | 6940 | 6940 | 0 |
| 573 | 20231113 | 100100 | 600500750 | 6940 | 6940 | 6940 | 6940 | 31 |
| 574 | 20231113 | 100000 | 600285610 | 6930 | 6940 | 6940 | 6930 | 1042 |
| 575 | 20231113 | 095900 | 593062560 | 6950 | 6960 | 6960 | 6950 | 864 |
| 576 | 20231113 | 095800 | 587055390 | 6970 | 6970 | 6970 | 6960 | 293 |
| 577 | 20231113 | 095700 | 585013500 | 6960 | 6960 | 6960 | 6960 | 132 |
| 578 | 20231113 | 095600 | 584094780 | 6960 | 6970 | 6970 | 6960 | 904 |
| 579 | 20231113 | 095500 | 577793920 | 6970 | 6980 | 6980 | 6970 | 92 |
| 580 | 20231113 | 095400 | 577152480 | 6980 | 6980 | 6980 | 6980 | 131 |
| 581 | 20231113 | 095300 | 576238100 | 6940 | 6980 | 6980 | 6940 | 4362 |
| 582 | 20231113 | 095200 | 545886130 | 6980 | 6960 | 6980 | 6960 | 36 |
| 583 | 20231113 | 095100 | 545635490 | 6980 | 6970 | 6980 | 6970 | 30 |
| 584 | 20231113 | 095000 | 545426370 | 6970 | 6980 | 6980 | 6970 | 76 |
| 585 | 20231113 | 094900 | 544895950 | 6980 | 6960 | 6980 | 6960 | 3192 |
| 586 | 20231113 | 094800 | 522650420 | 6950 | 6950 | 6960 | 6940 | 355 |
| 587 | 20231113 | 094700 | 520183460 | 6960 | 6960 | 6960 | 6950 | 207 |
| 588 | 20231113 | 094600 | 518743480 | 6960 | 6950 | 6960 | 6950 | 98 |
| 589 | 20231113 | 094500 | 518062360 | 6940 | 6940 | 6940 | 6940 | 31 |
| 590 | 20231113 | 094400 | 517847220 | 6950 | 6930 | 6950 | 6920 | 589 |
| 591 | 20231113 | 094300 | 513764550 | 6930 | 6920 | 6930 | 6920 | 124 |
| 592 | 20231113 | 094200 | 512906270 | 6930 | 6930 | 6930 | 6930 | 83 |
| 593 | 20231113 | 094100 | 512331080 | 6940 | 6940 | 6950 | 6930 | 740 |
| 594 | 20231113 | 094000 | 507196520 | 6940 | 6950 | 6950 | 6940 | 143 |
| 595 | 20231113 | 093900 | 506202990 | 6950 | 6940 | 6950 | 6940 | 132 |
| 596 | 20231113 | 093800 | 505285910 | 6950 | 6940 | 6950 | 6930 | 202 |
| 597 | 20231113 | 093700 | 503883520 | 6940 | 6920 | 6940 | 6920 | 237 |
| 598 | 20231113 | 093600 | 502243350 | 6920 | 6900 | 6920 | 6900 | 313 |
| 599 | 20231113 | 093500 | 500083550 | 6900 | 6920 | 6920 | 6900 | 285 |
| 600 | 20231113 | 093400 | 498116490 | 6920 | 6900 | 6920 | 6890 | 1038 |
| 601 | 20231113 | 093300 | 490956520 | 6920 | 6930 | 6930 | 6900 | 719 |
| 602 | 20231113 | 093200 | 485987010 | 6930 | 6950 | 6950 | 6930 | 657 |
| 603 | 20231113 | 093100 | 481426740 | 6950 | 6960 | 6960 | 6950 | 3291 |
| 604 | 20231113 | 093000 | 458552570 | 6960 | 6960 | 6960 | 6960 | 1132 |
| 605 | 20231113 | 092900 | 450673850 | 6970 | 6970 | 6970 | 6960 | 311 |
| 606 | 20231113 | 092800 | 448506470 | 6980 | 6980 | 6990 | 6970 | 2724 |
| 607 | 20231113 | 092700 | 429485170 | 6980 | 6990 | 7000 | 6980 | 321 |
| 608 | 20231113 | 092600 | 427241640 | 6990 | 7010 | 7010 | 6990 | 1562 |
| 609 | 20231113 | 092500 | 416294560 | 7010 | 7010 | 7020 | 7010 | 1388 |
| 610 | 20231113 | 092400 | 406562330 | 7010 | 7030 | 7040 | 7010 | 999 |
| 611 | 20231113 | 092300 | 399539420 | 7040 | 7050 | 7050 | 7030 | 126 |
| 612 | 20231113 | 092200 | 398652700 | 7050 | 6990 | 7050 | 6990 | 4122 |
| 613 | 20231113 | 092100 | 369668010 | 6990 | 6970 | 7000 | 6970 | 1465 |
| 614 | 20231113 | 092000 | 359439880 | 6970 | 6960 | 6970 | 6960 | 528 |
| 615 | 20231113 | 091900 | 355761830 | 6960 | 6940 | 6960 | 6930 | 2693 |
| 616 | 20231113 | 091800 | 337063680 | 6940 | 6970 | 6970 | 6940 | 11697 |
| 617 | 20231113 | 091700 | 255708440 | 6980 | 6980 | 6980 | 6970 | 1070 |
| 618 | 20231113 | 091600 | 248240040 | 6990 | 6980 | 6990 | 6980 | 267 |
| 619 | 20231113 | 091500 | 246376370 | 7000 | 7000 | 7000 | 6990 | 420 |
| 620 | 20231113 | 091400 | 243437870 | 7000 | 6980 | 7020 | 6980 | 588 |
| 621 | 20231113 | 091300 | 239322220 | 6980 | 7000 | 7010 | 6980 | 1149 |
| 622 | 20231113 | 091200 | 231283860 | 7020 | 7000 | 7020 | 7000 | 241 |
| 623 | 20231113 | 091100 | 229595720 | 7000 | 7000 | 7000 | 7000 | 455 |
| 624 | 20231113 | 091000 | 226410720 | 7000 | 6960 | 7000 | 6960 | 1544 |
| 625 | 20231113 | 090900 | 215629210 | 6960 | 6950 | 6970 | 6950 | 1146 |
| 626 | 20231113 | 090800 | 207663530 | 6950 | 6980 | 6980 | 6950 | 5583 |
| 627 | 20231113 | 090700 | 168825390 | 6990 | 6970 | 6990 | 6960 | 2702 |
| 628 | 20231113 | 090600 | 150015490 | 6960 | 7000 | 7000 | 6960 | 1703 |
| 629 | 20231113 | 090500 | 138126070 | 7020 | 7010 | 7060 | 7010 | 5188 |
| 630 | 20231113 | 090400 | 101565910 | 7010 | 6940 | 7020 | 6930 | 7186 |
| 631 | 20231113 | 090300 | 51459880 | 6930 | 6910 | 6940 | 6890 | 2574 |
| 632 | 20231113 | 090200 | 33681600 | 6900 | 6930 | 6940 | 6900 | 1892 |
| 633 | 20231113 | 090100 | 20605930 | 6930 | 6910 | 6940 | 6910 | 782 |
| 634 | 20231113 | 090000 | 15189040 | 6910 | 6900 | 6940 | 6900 | 2191 |