29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 22681 |
| 3 | 20231106 | 183700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 4 | 20231106 | 183600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 5 | 20231106 | 183500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 6 | 20231106 | 183400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 7 | 20231106 | 183300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 8 | 20231106 | 183200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 9 | 20231106 | 183100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 10 | 20231106 | 183000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 11 | 20231106 | 182900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 12 | 20231106 | 182800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 13 | 20231106 | 182700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 14 | 20231106 | 182600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 15 | 20231106 | 182500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 16 | 20231106 | 182400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 17 | 20231106 | 182300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 18 | 20231106 | 182200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 19 | 20231106 | 182100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 20 | 20231106 | 182000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 21 | 20231106 | 181900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 22 | 20231106 | 181800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 23 | 20231106 | 181700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 24 | 20231106 | 181600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 25 | 20231106 | 181500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 26 | 20231106 | 181400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 27 | 20231106 | 181300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 28 | 20231106 | 181200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 29 | 20231106 | 181100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 30 | 20231106 | 181000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 31 | 20231106 | 180900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 32 | 20231106 | 180800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 22681 |
| 33 | 20231106 | 180700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 34 | 20231106 | 180600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 35 | 20231106 | 180500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 36 | 20231106 | 180400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 37 | 20231106 | 180300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 38 | 20231106 | 180200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 39 | 20231106 | 180100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 40 | 20231106 | 180000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 41 | 20231106 | 175900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 42 | 20231106 | 175800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 43 | 20231106 | 175700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 44 | 20231106 | 175600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 45 | 20231106 | 175500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 46 | 20231106 | 175400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 47 | 20231106 | 175300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 48 | 20231106 | 175200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 49 | 20231106 | 175100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 50 | 20231106 | 175000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 51 | 20231106 | 174900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 52 | 20231106 | 174800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 53 | 20231106 | 174700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 54 | 20231106 | 174600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 55 | 20231106 | 174500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 56 | 20231106 | 174400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 57 | 20231106 | 174300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 58 | 20231106 | 174200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 59 | 20231106 | 174100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 60 | 20231106 | 174000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 61 | 20231106 | 173900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 62 | 20231106 | 173800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 22681 |
| 63 | 20231106 | 173700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 64 | 20231106 | 173600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 65 | 20231106 | 173500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 66 | 20231106 | 173400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 67 | 20231106 | 173300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 68 | 20231106 | 173200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 69 | 20231106 | 173100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 70 | 20231106 | 173000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 71 | 20231106 | 172900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 72 | 20231106 | 172800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 73 | 20231106 | 172700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 74 | 20231106 | 172600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 75 | 20231106 | 172500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 76 | 20231106 | 172400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 77 | 20231106 | 172300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 78 | 20231106 | 172200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 79 | 20231106 | 172100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 80 | 20231106 | 172000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 81 | 20231106 | 171900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 82 | 20231106 | 171800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 83 | 20231106 | 171700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 84 | 20231106 | 171600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 85 | 20231106 | 171500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 86 | 20231106 | 171400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 87 | 20231106 | 171300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 88 | 20231106 | 171200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 89 | 20231106 | 171100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 90 | 20231106 | 171000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 91 | 20231106 | 170900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 92 | 20231106 | 170800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 22681 |
| 93 | 20231106 | 170700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 94 | 20231106 | 170600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 95 | 20231106 | 170500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 96 | 20231106 | 170400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 97 | 20231106 | 170300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 98 | 20231106 | 170200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 99 | 20231106 | 170100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 100 | 20231106 | 170000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 101 | 20231106 | 165900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 102 | 20231106 | 165800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 103 | 20231106 | 165700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 104 | 20231106 | 165600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 105 | 20231106 | 165500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 106 | 20231106 | 165400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 107 | 20231106 | 165300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 108 | 20231106 | 165200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 109 | 20231106 | 165100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 110 | 20231106 | 165000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 111 | 20231106 | 164900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 112 | 20231106 | 164800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 113 | 20231106 | 164700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 114 | 20231106 | 164600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 115 | 20231106 | 164500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 116 | 20231106 | 164400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 117 | 20231106 | 164300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 118 | 20231106 | 164200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 119 | 20231106 | 164100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 120 | 20231106 | 164000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 121 | 20231106 | 163900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 122 | 20231106 | 163800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 22681 |
| 123 | 20231106 | 163700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 124 | 20231106 | 163600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 125 | 20231106 | 163500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 126 | 20231106 | 163400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 127 | 20231106 | 163300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 128 | 20231106 | 163200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 129 | 20231106 | 163100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 130 | 20231106 | 163000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 131 | 20231106 | 162900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 132 | 20231106 | 162800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 133 | 20231106 | 162700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 134 | 20231106 | 162600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 135 | 20231106 | 162500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 136 | 20231106 | 162400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 137 | 20231106 | 162300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 138 | 20231106 | 162200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 139 | 20231106 | 162100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 140 | 20231106 | 162000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 141 | 20231106 | 161900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 142 | 20231106 | 161800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 143 | 20231106 | 161700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 144 | 20231106 | 161600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 145 | 20231106 | 161500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 146 | 20231106 | 161400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 147 | 20231106 | 161300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 148 | 20231106 | 161200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 149 | 20231106 | 161100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 150 | 20231106 | 161000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 151 | 20231106 | 160900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 152 | 20231106 | 160800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 22681 |
| 153 | 20231106 | 160700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 154 | 20231106 | 160600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 155 | 20231106 | 160500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 156 | 20231106 | 160400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 157 | 20231106 | 160300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 158 | 20231106 | 160200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 159 | 20231106 | 160100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 160 | 20231106 | 160000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 161 | 20231106 | 155900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 162 | 20231106 | 155800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 163 | 20231106 | 155700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 164 | 20231106 | 155600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 165 | 20231106 | 155500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 166 | 20231106 | 155400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 167 | 20231106 | 155300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 168 | 20231106 | 155200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 169 | 20231106 | 155100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 170 | 20231106 | 155000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 171 | 20231106 | 154900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 172 | 20231106 | 154800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 173 | 20231106 | 154700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 174 | 20231106 | 154600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 175 | 20231106 | 154500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 176 | 20231106 | 154400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 177 | 20231106 | 154300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 178 | 20231106 | 154200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 179 | 20231106 | 154100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 180 | 20231106 | 154000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 181 | 20231106 | 153900 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 182 | 20231106 | 153800 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 22681 |
| 183 | 20231106 | 153700 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 184 | 20231106 | 153600 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 185 | 20231106 | 153500 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 186 | 20231106 | 153400 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 187 | 20231106 | 153300 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 188 | 20231106 | 153200 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 189 | 20231106 | 153100 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 0 |
| 190 | 20231106 | 153000 | 2819290810 | 6220 | 6220 | 6220 | 6220 | 22681 |
| 191 | 20231106 | 152900 | 2678214990 | 6250 | 6250 | 6250 | 6250 | 0 |
| 192 | 20231106 | 152800 | 2678214990 | 6250 | 6250 | 6250 | 6250 | 0 |
| 193 | 20231106 | 152700 | 2678214990 | 6250 | 6250 | 6250 | 6250 | 0 |
| 194 | 20231106 | 152600 | 2678214990 | 6250 | 6250 | 6250 | 6250 | 0 |
| 195 | 20231106 | 152500 | 2678214990 | 6250 | 6250 | 6250 | 6250 | 0 |
| 196 | 20231106 | 152400 | 2678214990 | 6250 | 6250 | 6250 | 6250 | 0 |
| 197 | 20231106 | 152300 | 2678214990 | 6250 | 6250 | 6250 | 6250 | 0 |
| 198 | 20231106 | 152200 | 2678214990 | 6250 | 6250 | 6250 | 6250 | 0 |
| 199 | 20231106 | 152100 | 2678214990 | 6250 | 6250 | 6250 | 6250 | 0 |
| 200 | 20231106 | 152000 | 2678214990 | 6250 | 6250 | 6250 | 6250 | 0 |
| 201 | 20231106 | 151900 | 2678214990 | 6250 | 6240 | 6250 | 6210 | 5137 |
| 202 | 20231106 | 151800 | 2646209440 | 6250 | 6250 | 6260 | 6240 | 847 |
| 203 | 20231106 | 151700 | 2640922230 | 6260 | 6250 | 6260 | 6250 | 1645 |
| 204 | 20231106 | 151600 | 2630639180 | 6240 | 6250 | 6250 | 6240 | 1020 |
| 205 | 20231106 | 151500 | 2624268380 | 6250 | 6250 | 6250 | 6250 | 54 |
| 206 | 20231106 | 151400 | 2623930880 | 6250 | 6240 | 6250 | 6230 | 675 |
| 207 | 20231106 | 151300 | 2619717890 | 6230 | 6240 | 6240 | 6230 | 409 |
| 208 | 20231106 | 151200 | 2617169540 | 6240 | 6240 | 6240 | 6220 | 1727 |
| 209 | 20231106 | 151100 | 2606404040 | 6250 | 6250 | 6250 | 6240 | 32 |
| 210 | 20231106 | 151000 | 2606204050 | 6250 | 6250 | 6250 | 6240 | 146 |
| 211 | 20231106 | 150900 | 2605291580 | 6240 | 6290 | 6290 | 6220 | 8062 |
| 212 | 20231106 | 150800 | 2554873380 | 6280 | 6280 | 6290 | 6280 | 320 |
| 213 | 20231106 | 150700 | 2552863750 | 6280 | 6270 | 6290 | 6270 | 4441 |
| 214 | 20231106 | 150600 | 2524991230 | 6280 | 6260 | 6280 | 6260 | 1089 |
| 215 | 20231106 | 150500 | 2518162780 | 6270 | 6260 | 6270 | 6260 | 317 |
| 216 | 20231106 | 150400 | 2516176340 | 6260 | 6240 | 6260 | 6230 | 364 |
| 217 | 20231106 | 150300 | 2513905070 | 6230 | 6230 | 6240 | 6220 | 2580 |
| 218 | 20231106 | 150200 | 2497830680 | 6240 | 6250 | 6260 | 6240 | 2477 |
| 219 | 20231106 | 150100 | 2482367170 | 6270 | 6270 | 6270 | 6250 | 275 |
| 220 | 20231106 | 150000 | 2480647240 | 6250 | 6260 | 6260 | 6250 | 3267 |
| 221 | 20231106 | 145900 | 2460213230 | 6260 | 6260 | 6260 | 6260 | 8 |
| 222 | 20231106 | 145800 | 2460163150 | 6260 | 6260 | 6270 | 6260 | 115 |
| 223 | 20231106 | 145700 | 2459443240 | 6270 | 6270 | 6270 | 6270 | 100 |
| 224 | 20231106 | 145600 | 2458816240 | 6280 | 6260 | 6280 | 6260 | 101 |
| 225 | 20231106 | 145500 | 2458183960 | 6260 | 6260 | 6260 | 6250 | 2211 |
| 226 | 20231106 | 145400 | 2444348500 | 6260 | 6260 | 6260 | 6260 | 513 |
| 227 | 20231106 | 145300 | 2441137120 | 6260 | 6260 | 6260 | 6250 | 223 |
| 228 | 20231106 | 145200 | 2439741260 | 6260 | 6260 | 6270 | 6260 | 1171 |
| 229 | 20231106 | 145100 | 2432410790 | 6260 | 6270 | 6270 | 6260 | 650 |
| 230 | 20231106 | 145000 | 2428341780 | 6280 | 6290 | 6290 | 6280 | 11 |
| 231 | 20231106 | 144900 | 2428272690 | 6270 | 6280 | 6290 | 6260 | 1048 |
| 232 | 20231106 | 144800 | 2421704820 | 6290 | 6260 | 6290 | 6260 | 169 |
| 233 | 20231106 | 144700 | 2420646450 | 6270 | 6270 | 6290 | 6270 | 382 |
| 234 | 20231106 | 144600 | 2418250430 | 6290 | 6290 | 6290 | 6270 | 263 |
| 235 | 20231106 | 144500 | 2416600310 | 6290 | 6290 | 6290 | 6270 | 216 |
| 236 | 20231106 | 144400 | 2415241690 | 6270 | 6270 | 6270 | 6260 | 272 |
| 237 | 20231106 | 144300 | 2413536920 | 6270 | 6260 | 6270 | 6250 | 2176 |
| 238 | 20231106 | 144200 | 2399895030 | 6270 | 6250 | 6270 | 6250 | 364 |
| 239 | 20231106 | 144100 | 2397618550 | 6270 | 6270 | 6270 | 6250 | 3066 |
| 240 | 20231106 | 144000 | 2378412540 | 6280 | 6290 | 6290 | 6280 | 202 |
| 241 | 20231106 | 143900 | 2377141980 | 6290 | 6280 | 6290 | 6280 | 34 |
| 242 | 20231106 | 143800 | 2376928420 | 6290 | 6290 | 6290 | 6290 | 42 |
| 243 | 20231106 | 143700 | 2376664240 | 6290 | 6290 | 6300 | 6280 | 3114 |
| 244 | 20231106 | 143600 | 2357106030 | 6300 | 6300 | 6300 | 6300 | 82 |
| 245 | 20231106 | 143500 | 2356589430 | 6290 | 6290 | 6290 | 6290 | 38 |
| 246 | 20231106 | 143400 | 2356350410 | 6300 | 6300 | 6300 | 6300 | 4 |
| 247 | 20231106 | 143300 | 2356325210 | 6300 | 6300 | 6300 | 6300 | 0 |
| 248 | 20231106 | 143200 | 2356325210 | 6300 | 6280 | 6300 | 6280 | 690 |
| 249 | 20231106 | 143100 | 2351991990 | 6300 | 6300 | 6300 | 6300 | 100 |
| 250 | 20231106 | 143000 | 2351361990 | 6300 | 6290 | 6300 | 6290 | 170 |
| 251 | 20231106 | 142900 | 2350292620 | 6300 | 6300 | 6300 | 6300 | 0 |
| 252 | 20231106 | 142800 | 2350292620 | 6300 | 6290 | 6300 | 6280 | 1303 |
| 253 | 20231106 | 142700 | 2342101250 | 6300 | 6290 | 6300 | 6280 | 1280 |
| 254 | 20231106 | 142600 | 2334042590 | 6300 | 6290 | 6300 | 6280 | 981 |
| 255 | 20231106 | 142500 | 2327872260 | 6300 | 6300 | 6300 | 6300 | 4 |
| 256 | 20231106 | 142400 | 2327847060 | 6290 | 6300 | 6300 | 6290 | 145 |
| 257 | 20231106 | 142300 | 2326935000 | 6300 | 6300 | 6300 | 6300 | 101 |
| 258 | 20231106 | 142200 | 2326298700 | 6300 | 6290 | 6300 | 6290 | 1577 |
| 259 | 20231106 | 142100 | 2316378840 | 6300 | 6300 | 6300 | 6290 | 833 |
| 260 | 20231106 | 142000 | 2311133210 | 6300 | 6300 | 6300 | 6300 | 12 |
| 261 | 20231106 | 141900 | 2311057610 | 6300 | 6300 | 6300 | 6290 | 176 |
| 262 | 20231106 | 141800 | 2309950030 | 6300 | 6300 | 6300 | 6300 | 13 |
| 263 | 20231106 | 141700 | 2309868130 | 6300 | 6300 | 6310 | 6300 | 552 |
| 264 | 20231106 | 141600 | 2306390520 | 6300 | 6300 | 6300 | 6300 | 25 |
| 265 | 20231106 | 141500 | 2306233020 | 6300 | 6290 | 6300 | 6290 | 114 |
| 266 | 20231106 | 141400 | 2305515820 | 6300 | 6290 | 6300 | 6290 | 1003 |
| 267 | 20231106 | 141300 | 2299196930 | 6290 | 6300 | 6300 | 6290 | 6 |
| 268 | 20231106 | 141200 | 2299159170 | 6290 | 6290 | 6300 | 6290 | 28 |
| 269 | 20231106 | 141100 | 2298983010 | 6300 | 6300 | 6300 | 6300 | 81 |
| 270 | 20231106 | 141000 | 2298472710 | 6300 | 6300 | 6300 | 6300 | 37 |
| 271 | 20231106 | 140900 | 2298239610 | 6300 | 6290 | 6300 | 6290 | 889 |
| 272 | 20231106 | 140800 | 2292639860 | 6290 | 6280 | 6290 | 6280 | 550 |
| 273 | 20231106 | 140700 | 2289180480 | 6280 | 6290 | 6300 | 6280 | 881 |
| 274 | 20231106 | 140600 | 2283639300 | 6290 | 6300 | 6300 | 6290 | 122 |
| 275 | 20231106 | 140500 | 2282870910 | 6300 | 6300 | 6300 | 6300 | 0 |
| 276 | 20231106 | 140400 | 2282870910 | 6300 | 6300 | 6300 | 6300 | 2 |
| 277 | 20231106 | 140300 | 2282858310 | 6300 | 6300 | 6300 | 6300 | 0 |
| 278 | 20231106 | 140200 | 2282858310 | 6300 | 6290 | 6300 | 6290 | 201 |
| 279 | 20231106 | 140100 | 2281594010 | 6300 | 6300 | 6300 | 6300 | 3461 |
| 280 | 20231106 | 140000 | 2259789710 | 6310 | 6290 | 6310 | 6290 | 125 |
| 281 | 20231106 | 135900 | 2259002190 | 6310 | 6300 | 6310 | 6300 | 211 |
| 282 | 20231106 | 135800 | 2257672880 | 6310 | 6300 | 6310 | 6290 | 55 |
| 283 | 20231106 | 135700 | 2257326460 | 6290 | 6300 | 6300 | 6280 | 953 |
| 284 | 20231106 | 135600 | 2251332070 | 6310 | 6290 | 6310 | 6290 | 2 |
| 285 | 20231106 | 135500 | 2251319470 | 6310 | 6300 | 6310 | 6290 | 218 |
| 286 | 20231106 | 135400 | 2249947360 | 6310 | 6310 | 6310 | 6310 | 0 |
| 287 | 20231106 | 135300 | 2249947360 | 6310 | 6310 | 6310 | 6310 | 64 |
| 288 | 20231106 | 135200 | 2249543520 | 6310 | 6310 | 6310 | 6310 | 3 |
| 289 | 20231106 | 135100 | 2249524590 | 6310 | 6300 | 6310 | 6300 | 440 |
| 290 | 20231106 | 135000 | 2246752280 | 6310 | 6300 | 6310 | 6300 | 329 |
| 291 | 20231106 | 134900 | 2244679530 | 6310 | 6310 | 6310 | 6300 | 105 |
| 292 | 20231106 | 134800 | 2244018000 | 6310 | 6310 | 6320 | 6310 | 498 |
| 293 | 20231106 | 134700 | 2240874600 | 6320 | 6320 | 6320 | 6320 | 112 |
| 294 | 20231106 | 134600 | 2240166760 | 6320 | 6320 | 6320 | 6320 | 3 |
| 295 | 20231106 | 134500 | 2240147800 | 6310 | 6320 | 6320 | 6310 | 253 |
| 296 | 20231106 | 134400 | 2238550840 | 6320 | 6310 | 6320 | 6310 | 103 |
| 297 | 20231106 | 134300 | 2237900080 | 6320 | 6320 | 6320 | 6310 | 171 |
| 298 | 20231106 | 134200 | 2236820660 | 6320 | 6320 | 6320 | 6320 | 3 |
| 299 | 20231106 | 134100 | 2236801700 | 6310 | 6310 | 6310 | 6310 | 244 |
| 300 | 20231106 | 134000 | 2235262060 | 6300 | 6310 | 6310 | 6300 | 554 |
| 301 | 20231106 | 133900 | 2231768120 | 6320 | 6310 | 6320 | 6310 | 103 |
| 302 | 20231106 | 133800 | 2231117960 | 6310 | 6320 | 6320 | 6310 | 212 |
| 303 | 20231106 | 133700 | 2229778560 | 6320 | 6320 | 6320 | 6320 | 100 |
| 304 | 20231106 | 133600 | 2229146560 | 6320 | 6320 | 6320 | 6320 | 105 |
| 305 | 20231106 | 133500 | 2228482960 | 6310 | 6300 | 6310 | 6300 | 800 |
| 306 | 20231106 | 133400 | 2223440450 | 6300 | 6300 | 6300 | 6290 | 737 |
| 307 | 20231106 | 133300 | 2218801440 | 6300 | 6300 | 6300 | 6300 | 5 |
| 308 | 20231106 | 133200 | 2218769940 | 6300 | 6310 | 6310 | 6300 | 736 |
| 309 | 20231106 | 133100 | 2214131930 | 6310 | 6300 | 6310 | 6300 | 2 |
| 310 | 20231106 | 133000 | 2214119320 | 6320 | 6320 | 6320 | 6320 | 0 |
| 311 | 20231106 | 132900 | 2214119320 | 6320 | 6320 | 6320 | 6320 | 0 |
| 312 | 20231106 | 132800 | 2214119320 | 6320 | 6320 | 6320 | 6320 | 0 |
| 313 | 20231106 | 132700 | 2214119320 | 6320 | 6320 | 6320 | 6320 | 0 |
| 314 | 20231106 | 132600 | 2214119320 | 6320 | 6310 | 6320 | 6310 | 101 |
| 315 | 20231106 | 132500 | 2213482000 | 6310 | 6290 | 6310 | 6290 | 62 |
| 316 | 20231106 | 132400 | 2213091980 | 6290 | 6290 | 6310 | 6290 | 1562 |
| 317 | 20231106 | 132300 | 2203263960 | 6300 | 6290 | 6300 | 6290 | 21 |
| 318 | 20231106 | 132200 | 2203131860 | 6300 | 6290 | 6300 | 6290 | 51 |
| 319 | 20231106 | 132100 | 2202811060 | 6300 | 6300 | 6300 | 6300 | 5 |
| 320 | 20231106 | 132000 | 2202779560 | 6300 | 6300 | 6310 | 6290 | 412 |
| 321 | 20231106 | 131900 | 2200183960 | 6300 | 6290 | 6300 | 6290 | 336 |
| 322 | 20231106 | 131800 | 2198070500 | 6300 | 6300 | 6300 | 6300 | 1 |
| 323 | 20231106 | 131700 | 2198064200 | 6300 | 6290 | 6300 | 6290 | 17 |
| 324 | 20231106 | 131600 | 2197957260 | 6310 | 6290 | 6310 | 6280 | 750 |
| 325 | 20231106 | 131500 | 2193244700 | 6310 | 6320 | 6320 | 6310 | 78 |
| 326 | 20231106 | 131400 | 2192752310 | 6290 | 6300 | 6300 | 6290 | 1800 |
| 327 | 20231106 | 131300 | 2181415310 | 6300 | 6320 | 6320 | 6300 | 208 |
| 328 | 20231106 | 131200 | 2180104750 | 6300 | 6320 | 6320 | 6300 | 156 |
| 329 | 20231106 | 131100 | 2179121710 | 6320 | 6320 | 6320 | 6320 | 200 |
| 330 | 20231106 | 131000 | 2177857710 | 6320 | 6310 | 6320 | 6310 | 71 |
| 331 | 20231106 | 130900 | 2177409690 | 6310 | 6310 | 6310 | 6310 | 16 |
| 332 | 20231106 | 130800 | 2177308730 | 6310 | 6310 | 6310 | 6310 | 0 |
| 333 | 20231106 | 130700 | 2177308730 | 6310 | 6310 | 6310 | 6310 | 0 |
| 334 | 20231106 | 130600 | 2177308730 | 6310 | 6310 | 6310 | 6310 | 50 |
| 335 | 20231106 | 130500 | 2176993230 | 6310 | 6310 | 6310 | 6310 | 150 |
| 336 | 20231106 | 130400 | 2176046730 | 6310 | 6320 | 6320 | 6310 | 2 |
| 337 | 20231106 | 130300 | 2176034100 | 6310 | 6300 | 6310 | 6300 | 2290 |
| 338 | 20231106 | 130200 | 2161599040 | 6290 | 6270 | 6290 | 6270 | 2636 |
| 339 | 20231106 | 130100 | 2145051860 | 6270 | 6280 | 6280 | 6270 | 1324 |
| 340 | 20231106 | 130000 | 2136750280 | 6270 | 6280 | 6280 | 6270 | 29 |
| 341 | 20231106 | 125900 | 2136568200 | 6280 | 6290 | 6290 | 6280 | 1405 |
| 342 | 20231106 | 125800 | 2127744270 | 6290 | 6280 | 6290 | 6280 | 936 |
| 343 | 20231106 | 125700 | 2121857840 | 6280 | 6300 | 6300 | 6280 | 460 |
| 344 | 20231106 | 125600 | 2118964610 | 6300 | 6300 | 6300 | 6300 | 8 |
| 345 | 20231106 | 125500 | 2118914210 | 6290 | 6290 | 6290 | 6290 | 1 |
| 346 | 20231106 | 125400 | 2118907920 | 6280 | 6300 | 6300 | 6280 | 2553 |
| 347 | 20231106 | 125300 | 2102857900 | 6300 | 6290 | 6300 | 6290 | 239 |
| 348 | 20231106 | 125200 | 2101352600 | 6290 | 6290 | 6290 | 6290 | 500 |
| 349 | 20231106 | 125100 | 2098207600 | 6290 | 6300 | 6300 | 6290 | 422 |
| 350 | 20231106 | 125000 | 2095550000 | 6290 | 6300 | 6300 | 6290 | 259 |
| 351 | 20231106 | 124900 | 2093919530 | 6300 | 6300 | 6300 | 6300 | 107 |
| 352 | 20231106 | 124800 | 2093245430 | 6300 | 6300 | 6300 | 6300 | 682 |
| 353 | 20231106 | 124700 | 2088948830 | 6300 | 6300 | 6300 | 6300 | 289 |
| 354 | 20231106 | 124600 | 2087128130 | 6300 | 6310 | 6310 | 6300 | 3075 |
| 355 | 20231106 | 124500 | 2067752380 | 6310 | 6310 | 6310 | 6310 | 2046 |
| 356 | 20231106 | 124400 | 2054842120 | 6310 | 6310 | 6310 | 6310 | 250 |
| 357 | 20231106 | 124300 | 2053264620 | 6320 | 6330 | 6330 | 6320 | 1690 |
| 358 | 20231106 | 124200 | 2042583750 | 6330 | 6330 | 6330 | 6330 | 21 |
| 359 | 20231106 | 124100 | 2042450820 | 6330 | 6330 | 6330 | 6330 | 188 |
| 360 | 20231106 | 124000 | 2041260780 | 6330 | 6330 | 6330 | 6330 | 0 |
| 361 | 20231106 | 123900 | 2041260780 | 6330 | 6330 | 6330 | 6330 | 52 |
| 362 | 20231106 | 123800 | 2040931620 | 6330 | 6330 | 6330 | 6330 | 823 |
| 363 | 20231106 | 123700 | 2035722030 | 6330 | 6330 | 6330 | 6330 | 0 |
| 364 | 20231106 | 123600 | 2035722030 | 6330 | 6340 | 6340 | 6300 | 2724 |
| 365 | 20231106 | 123500 | 2018510930 | 6340 | 6340 | 6340 | 6340 | 823 |
| 366 | 20231106 | 123400 | 2013293110 | 6340 | 6340 | 6340 | 6340 | 101 |
| 367 | 20231106 | 123300 | 2012652770 | 6340 | 6340 | 6340 | 6340 | 106 |
| 368 | 20231106 | 123200 | 2011980730 | 6330 | 6330 | 6330 | 6330 | 0 |
| 369 | 20231106 | 123100 | 2011980730 | 6330 | 6350 | 6350 | 6330 | 67 |
| 370 | 20231106 | 123000 | 2011555680 | 6350 | 6350 | 6350 | 6350 | 69 |
| 371 | 20231106 | 122900 | 2011117530 | 6350 | 6350 | 6350 | 6350 | 0 |
| 372 | 20231106 | 122800 | 2011117530 | 6350 | 6330 | 6350 | 6330 | 170 |
| 373 | 20231106 | 122700 | 2010040030 | 6350 | 6350 | 6350 | 6350 | 3 |
| 374 | 20231106 | 122600 | 2010020980 | 6350 | 6350 | 6350 | 6350 | 1 |
| 375 | 20231106 | 122500 | 2010014630 | 6360 | 6360 | 6360 | 6360 | 0 |
| 376 | 20231106 | 122400 | 2010014630 | 6360 | 6360 | 6370 | 6350 | 386 |
| 377 | 20231106 | 122300 | 2007561070 | 6360 | 6340 | 6360 | 6320 | 539 |
| 378 | 20231106 | 122200 | 2004137300 | 6340 | 6300 | 6340 | 6300 | 2182 |
| 379 | 20231106 | 122100 | 1990322080 | 6300 | 6310 | 6310 | 6300 | 260 |
| 380 | 20231106 | 122000 | 1988681630 | 6310 | 6310 | 6310 | 6300 | 358 |
| 381 | 20231106 | 121900 | 1986424750 | 6310 | 6320 | 6320 | 6310 | 152 |
| 382 | 20231106 | 121800 | 1985465330 | 6330 | 6330 | 6330 | 6330 | 58 |
| 383 | 20231106 | 121700 | 1985098190 | 6330 | 6330 | 6330 | 6330 | 345 |
| 384 | 20231106 | 121600 | 1982914340 | 6330 | 6320 | 6330 | 6320 | 52 |
| 385 | 20231106 | 121500 | 1982585650 | 6330 | 6340 | 6340 | 6330 | 40 |
| 386 | 20231106 | 121400 | 1982332350 | 6340 | 6340 | 6340 | 6340 | 4 |
| 387 | 20231106 | 121300 | 1982306990 | 6310 | 6310 | 6310 | 6310 | 384 |
| 388 | 20231106 | 121200 | 1979883950 | 6340 | 6340 | 6340 | 6340 | 1 |
| 389 | 20231106 | 121100 | 1979877610 | 6340 | 6320 | 6340 | 6300 | 31 |
| 390 | 20231106 | 121000 | 1979681790 | 6320 | 6320 | 6320 | 6320 | 0 |
| 391 | 20231106 | 120900 | 1979681790 | 6320 | 6290 | 6320 | 6290 | 341 |
| 392 | 20231106 | 120800 | 1977530150 | 6320 | 6320 | 6320 | 6320 | 2 |
| 393 | 20231106 | 120700 | 1977517510 | 6280 | 6300 | 6310 | 6280 | 1378 |
| 394 | 20231106 | 120600 | 1968844190 | 6310 | 6310 | 6310 | 6310 | 162 |
| 395 | 20231106 | 120500 | 1967821970 | 6310 | 6300 | 6320 | 6300 | 869 |
| 396 | 20231106 | 120400 | 1962344780 | 6300 | 6300 | 6300 | 6280 | 554 |
| 397 | 20231106 | 120300 | 1958858610 | 6290 | 6300 | 6300 | 6290 | 3095 |
| 398 | 20231106 | 120200 | 1939363110 | 6320 | 6300 | 6320 | 6300 | 2 |
| 399 | 20231106 | 120100 | 1939350490 | 6320 | 6320 | 6320 | 6310 | 440 |
| 400 | 20231106 | 120000 | 1936574070 | 6320 | 6320 | 6320 | 6310 | 261 |
| 401 | 20231106 | 115900 | 1934927050 | 6320 | 6320 | 6320 | 6320 | 1 |
| 402 | 20231106 | 115800 | 1934920730 | 6320 | 6320 | 6320 | 6320 | 444 |
| 403 | 20231106 | 115700 | 1932114650 | 6340 | 6340 | 6340 | 6340 | 0 |
| 404 | 20231106 | 115600 | 1932114650 | 6340 | 6340 | 6340 | 6340 | 31 |
| 405 | 20231106 | 115500 | 1931918110 | 6340 | 6340 | 6340 | 6340 | 20 |
| 406 | 20231106 | 115400 | 1931791310 | 6340 | 6340 | 6340 | 6340 | 10 |
| 407 | 20231106 | 115300 | 1931727910 | 6340 | 6320 | 6340 | 6320 | 153 |
| 408 | 20231106 | 115200 | 1930759830 | 6320 | 6320 | 6320 | 6320 | 608 |
| 409 | 20231106 | 115100 | 1926917270 | 6320 | 6330 | 6330 | 6320 | 466 |
| 410 | 20231106 | 115000 | 1923969860 | 6330 | 6330 | 6330 | 6330 | 116 |
| 411 | 20231106 | 114900 | 1923235580 | 6330 | 6330 | 6330 | 6330 | 58 |
| 412 | 20231106 | 114800 | 1922868440 | 6320 | 6320 | 6320 | 6320 | 395 |
| 413 | 20231106 | 114700 | 1920372040 | 6320 | 6300 | 6320 | 6300 | 387 |
| 414 | 20231106 | 114600 | 1917931660 | 6300 | 6340 | 6340 | 6300 | 3218 |
| 415 | 20231106 | 114500 | 1897657470 | 6330 | 6330 | 6340 | 6300 | 5549 |
| 416 | 20231106 | 114400 | 1862580460 | 6340 | 6330 | 6340 | 6330 | 50 |
| 417 | 20231106 | 114300 | 1862263560 | 6330 | 6330 | 6330 | 6330 | 0 |
| 418 | 20231106 | 114200 | 1862263560 | 6330 | 6340 | 6340 | 6330 | 190 |
| 419 | 20231106 | 114100 | 1861060830 | 6340 | 6340 | 6340 | 6340 | 501 |
| 420 | 20231106 | 114000 | 1857884490 | 6340 | 6360 | 6360 | 6340 | 7 |
| 421 | 20231106 | 113900 | 1857840090 | 6360 | 6360 | 6360 | 6360 | 153 |
| 422 | 20231106 | 113800 | 1856867010 | 6370 | 6340 | 6370 | 6340 | 42 |
| 423 | 20231106 | 113700 | 1856599500 | 6370 | 6340 | 6370 | 6330 | 504 |
| 424 | 20231106 | 113600 | 1853403150 | 6330 | 6330 | 6330 | 6330 | 152 |
| 425 | 20231106 | 113500 | 1852440990 | 6330 | 6330 | 6330 | 6330 | 1024 |
| 426 | 20231106 | 113400 | 1845959070 | 6330 | 6330 | 6330 | 6330 | 661 |
| 427 | 20231106 | 113300 | 1841774940 | 6330 | 6320 | 6330 | 6320 | 141 |
| 428 | 20231106 | 113200 | 1840883420 | 6320 | 6320 | 6320 | 6320 | 10 |
| 429 | 20231106 | 113100 | 1840820220 | 6310 | 6310 | 6310 | 6310 | 20 |
| 430 | 20231106 | 113000 | 1840694020 | 6330 | 6320 | 6330 | 6320 | 224 |
| 431 | 20231106 | 112900 | 1839278330 | 6320 | 6310 | 6320 | 6310 | 655 |
| 432 | 20231106 | 112800 | 1835144390 | 6310 | 6300 | 6310 | 6300 | 524 |
| 433 | 20231106 | 112700 | 1831838050 | 6310 | 6310 | 6310 | 6310 | 20 |
| 434 | 20231106 | 112600 | 1831711850 | 6310 | 6310 | 6310 | 6300 | 102 |
| 435 | 20231106 | 112500 | 1831069230 | 6310 | 6320 | 6320 | 6310 | 157 |
| 436 | 20231106 | 112400 | 1830078550 | 6300 | 6320 | 6320 | 6300 | 287 |
| 437 | 20231106 | 112300 | 1828265810 | 6290 | 6300 | 6320 | 6290 | 1525 |
| 438 | 20231106 | 112200 | 1818662670 | 6300 | 6310 | 6310 | 6300 | 516 |
| 439 | 20231106 | 112100 | 1815411860 | 6300 | 6290 | 6300 | 6290 | 708 |
| 440 | 20231106 | 112000 | 1810951680 | 6290 | 6290 | 6290 | 6290 | 1001 |
| 441 | 20231106 | 111900 | 1804655390 | 6290 | 6290 | 6290 | 6290 | 1138 |
| 442 | 20231106 | 111800 | 1797497370 | 6290 | 6290 | 6290 | 6270 | 2410 |
| 443 | 20231106 | 111700 | 1782344570 | 6290 | 6270 | 6300 | 6260 | 354 |
| 444 | 20231106 | 111600 | 1780124720 | 6270 | 6250 | 6290 | 6250 | 3314 |
| 445 | 20231106 | 111500 | 1759364880 | 6250 | 6250 | 6250 | 6200 | 3718 |
| 446 | 20231106 | 111400 | 1736257460 | 6250 | 6300 | 6300 | 6200 | 10283 |
| 447 | 20231106 | 111300 | 1672000380 | 6300 | 6290 | 6320 | 6290 | 1422 |
| 448 | 20231106 | 111200 | 1663043770 | 6290 | 6280 | 6300 | 6260 | 1414 |
| 449 | 20231106 | 111100 | 1654169520 | 6300 | 6300 | 6300 | 6300 | 0 |
| 450 | 20231106 | 111000 | 1654169520 | 6300 | 6290 | 6300 | 6270 | 1390 |
| 451 | 20231106 | 110900 | 1645449100 | 6300 | 6290 | 6300 | 6280 | 1577 |
| 452 | 20231106 | 110800 | 1635523080 | 6270 | 6290 | 6290 | 6270 | 2574 |
| 453 | 20231106 | 110700 | 1619364350 | 6290 | 6310 | 6320 | 6250 | 7764 |
| 454 | 20231106 | 110600 | 1570711140 | 6320 | 6320 | 6320 | 6320 | 50 |
| 455 | 20231106 | 110500 | 1570395140 | 6340 | 6310 | 6340 | 6300 | 559 |
| 456 | 20231106 | 110400 | 1566872500 | 6300 | 6320 | 6320 | 6290 | 4135 |
| 457 | 20231106 | 110300 | 1540802590 | 6300 | 6320 | 6330 | 6300 | 3815 |
| 458 | 20231106 | 110200 | 1516713940 | 6350 | 6320 | 6350 | 6320 | 163 |
| 459 | 20231106 | 110100 | 1515683740 | 6320 | 6330 | 6330 | 6300 | 2842 |
| 460 | 20231106 | 110000 | 1497755550 | 6300 | 6330 | 6330 | 6300 | 2610 |
| 461 | 20231106 | 105900 | 1481284740 | 6320 | 6350 | 6350 | 6320 | 1685 |
| 462 | 20231106 | 105800 | 1470609160 | 6350 | 6340 | 6350 | 6340 | 262 |
| 463 | 20231106 | 105700 | 1468948010 | 6340 | 6360 | 6360 | 6340 | 3850 |
| 464 | 20231106 | 105600 | 1444483760 | 6360 | 6370 | 6370 | 6360 | 870 |
| 465 | 20231106 | 105500 | 1438947880 | 6370 | 6370 | 6370 | 6370 | 629 |
| 466 | 20231106 | 105400 | 1434941150 | 6370 | 6370 | 6370 | 6370 | 46 |
| 467 | 20231106 | 105300 | 1434648130 | 6370 | 6370 | 6390 | 6370 | 167 |
| 468 | 20231106 | 105200 | 1433584320 | 6380 | 6400 | 6400 | 6380 | 943 |
| 469 | 20231106 | 105100 | 1427562810 | 6420 | 6390 | 6420 | 6390 | 526 |
| 470 | 20231106 | 105000 | 1424198850 | 6390 | 6380 | 6390 | 6380 | 427 |
| 471 | 20231106 | 104900 | 1421471190 | 6380 | 6410 | 6410 | 6370 | 5414 |
| 472 | 20231106 | 104800 | 1386942350 | 6410 | 6420 | 6420 | 6410 | 290 |
| 473 | 20231106 | 104700 | 1385081750 | 6420 | 6410 | 6420 | 6410 | 37 |
| 474 | 20231106 | 104600 | 1384844380 | 6410 | 6410 | 6410 | 6400 | 485 |
| 475 | 20231106 | 104500 | 1381739130 | 6410 | 6400 | 6410 | 6400 | 39 |
| 476 | 20231106 | 104400 | 1381489430 | 6400 | 6420 | 6420 | 6390 | 72 |
| 477 | 20231106 | 104300 | 1381028310 | 6420 | 6420 | 6420 | 6420 | 110 |
| 478 | 20231106 | 104200 | 1380322110 | 6410 | 6400 | 6410 | 6370 | 1345 |
| 479 | 20231106 | 104100 | 1371723140 | 6400 | 6400 | 6410 | 6400 | 121 |
| 480 | 20231106 | 104000 | 1370947740 | 6400 | 6410 | 6410 | 6400 | 5 |
| 481 | 20231106 | 103900 | 1370915710 | 6390 | 6400 | 6420 | 6390 | 920 |
| 482 | 20231106 | 103800 | 1365028750 | 6390 | 6400 | 6400 | 6390 | 236 |
| 483 | 20231106 | 103700 | 1363518500 | 6400 | 6400 | 6410 | 6400 | 99 |
| 484 | 20231106 | 103600 | 1362884570 | 6410 | 6410 | 6410 | 6410 | 147 |
| 485 | 20231106 | 103500 | 1361942300 | 6410 | 6420 | 6420 | 6410 | 373 |
| 486 | 20231106 | 103400 | 1359548090 | 6420 | 6410 | 6420 | 6410 | 449 |
| 487 | 20231106 | 103300 | 1356669010 | 6420 | 6410 | 6420 | 6410 | 19 |
| 488 | 20231106 | 103200 | 1356547040 | 6410 | 6410 | 6410 | 6390 | 64 |
| 489 | 20231106 | 103100 | 1356137800 | 6420 | 6400 | 6420 | 6390 | 1520 |
| 490 | 20231106 | 103000 | 1346404820 | 6390 | 6350 | 6390 | 6340 | 1911 |
| 491 | 20231106 | 102900 | 1334259250 | 6370 | 6370 | 6370 | 6370 | 405 |
| 492 | 20231106 | 102800 | 1331679400 | 6370 | 6360 | 6370 | 6360 | 23 |
| 493 | 20231106 | 102700 | 1331533090 | 6340 | 6360 | 6360 | 6340 | 1299 |
| 494 | 20231106 | 102600 | 1323272440 | 6340 | 6360 | 6360 | 6340 | 92 |
| 495 | 20231106 | 102500 | 1322688130 | 6360 | 6360 | 6360 | 6360 | 260 |
| 496 | 20231106 | 102400 | 1321034530 | 6340 | 6380 | 6380 | 6330 | 668 |
| 497 | 20231106 | 102300 | 1316801070 | 6350 | 6360 | 6380 | 6350 | 879 |
| 498 | 20231106 | 102200 | 1311214730 | 6380 | 6370 | 6380 | 6350 | 543 |
| 499 | 20231106 | 102100 | 1307761120 | 6370 | 6370 | 6390 | 6370 | 215 |
| 500 | 20231106 | 102000 | 1306389970 | 6390 | 6370 | 6390 | 6370 | 385 |
| 501 | 20231106 | 101900 | 1303930390 | 6380 | 6390 | 6390 | 6380 | 195 |
| 502 | 20231106 | 101800 | 1302684520 | 6390 | 6360 | 6390 | 6360 | 3079 |
| 503 | 20231106 | 101700 | 1283066130 | 6360 | 6370 | 6370 | 6360 | 1083 |
| 504 | 20231106 | 101600 | 1276175880 | 6370 | 6370 | 6380 | 6370 | 669 |
| 505 | 20231106 | 101500 | 1271914330 | 6370 | 6380 | 6400 | 6370 | 400 |
| 506 | 20231106 | 101400 | 1269365830 | 6380 | 6380 | 6380 | 6380 | 881 |
| 507 | 20231106 | 101300 | 1263745050 | 6360 | 6400 | 6410 | 6360 | 7916 |
| 508 | 20231106 | 101200 | 1213123890 | 6400 | 6390 | 6420 | 6390 | 1179 |
| 509 | 20231106 | 101100 | 1205571890 | 6390 | 6380 | 6410 | 6370 | 264 |
| 510 | 20231106 | 101000 | 1203888290 | 6370 | 6390 | 6390 | 6370 | 624 |
| 511 | 20231106 | 100900 | 1199909040 | 6410 | 6390 | 6410 | 6360 | 2522 |
| 512 | 20231106 | 100800 | 1183840420 | 6390 | 6400 | 6400 | 6390 | 1660 |
| 513 | 20231106 | 100700 | 1173217940 | 6400 | 6410 | 6410 | 6380 | 5663 |
| 514 | 20231106 | 100600 | 1137013110 | 6400 | 6430 | 6450 | 6400 | 736 |
| 515 | 20231106 | 100500 | 1132291270 | 6450 | 6440 | 6460 | 6440 | 285 |
| 516 | 20231106 | 100400 | 1130454350 | 6450 | 6440 | 6450 | 6440 | 1823 |
| 517 | 20231106 | 100300 | 1118697500 | 6440 | 6440 | 6440 | 6430 | 634 |
| 518 | 20231106 | 100200 | 1114614590 | 6420 | 6430 | 6440 | 6420 | 1461 |
| 519 | 20231106 | 100100 | 1105218590 | 6430 | 6430 | 6430 | 6430 | 280 |
| 520 | 20231106 | 100000 | 1103418190 | 6430 | 6420 | 6430 | 6420 | 1501 |
| 521 | 20231106 | 095900 | 1093768490 | 6430 | 6410 | 6430 | 6400 | 104 |
| 522 | 20231106 | 095800 | 1093102220 | 6430 | 6430 | 6430 | 6430 | 1 |
| 523 | 20231106 | 095700 | 1093095790 | 6410 | 6410 | 6410 | 6410 | 200 |
| 524 | 20231106 | 095600 | 1091813790 | 6430 | 6420 | 6440 | 6400 | 2142 |
| 525 | 20231106 | 095500 | 1078049850 | 6420 | 6390 | 6420 | 6390 | 21 |
| 526 | 20231106 | 095400 | 1077915630 | 6390 | 6420 | 6430 | 6390 | 1533 |
| 527 | 20231106 | 095300 | 1068093260 | 6440 | 6440 | 6440 | 6430 | 1401 |
| 528 | 20231106 | 095200 | 1059073130 | 6440 | 6440 | 6440 | 6420 | 938 |
| 529 | 20231106 | 095100 | 1053042760 | 6440 | 6430 | 6440 | 6420 | 2986 |
| 530 | 20231106 | 095000 | 1033856390 | 6430 | 6430 | 6430 | 6420 | 952 |
| 531 | 20231106 | 094900 | 1027735050 | 6430 | 6400 | 6430 | 6400 | 602 |
| 532 | 20231106 | 094800 | 1023880220 | 6400 | 6400 | 6420 | 6400 | 1841 |
| 533 | 20231106 | 094700 | 1012095030 | 6410 | 6430 | 6430 | 6400 | 4574 |
| 534 | 20231106 | 094600 | 982752930 | 6430 | 6420 | 6440 | 6420 | 1138 |
| 535 | 20231106 | 094500 | 975439200 | 6430 | 6430 | 6440 | 6410 | 2042 |
| 536 | 20231106 | 094400 | 962318450 | 6430 | 6420 | 6430 | 6400 | 5057 |
| 537 | 20231106 | 094300 | 929878780 | 6430 | 6400 | 6430 | 6400 | 5965 |
| 538 | 20231106 | 094200 | 891634600 | 6410 | 6400 | 6410 | 6400 | 1229 |
| 539 | 20231106 | 094100 | 883763690 | 6400 | 6400 | 6410 | 6370 | 3669 |
| 540 | 20231106 | 094000 | 860295910 | 6400 | 6380 | 6400 | 6380 | 820 |
| 541 | 20231106 | 093900 | 855061930 | 6390 | 6360 | 6390 | 6360 | 5512 |
| 542 | 20231106 | 093800 | 819909820 | 6350 | 6340 | 6360 | 6340 | 1717 |
| 543 | 20231106 | 093700 | 809006170 | 6350 | 6360 | 6360 | 6350 | 1622 |
| 544 | 20231106 | 093600 | 798706250 | 6370 | 6340 | 6380 | 6340 | 3867 |
| 545 | 20231106 | 093500 | 774119200 | 6340 | 6330 | 6340 | 6320 | 2973 |
| 546 | 20231106 | 093400 | 755284200 | 6340 | 6330 | 6340 | 6330 | 704 |
| 547 | 20231106 | 093300 | 750826930 | 6330 | 6350 | 6350 | 6330 | 2228 |
| 548 | 20231106 | 093200 | 736711490 | 6350 | 6340 | 6350 | 6330 | 929 |
| 549 | 20231106 | 093100 | 730824160 | 6330 | 6350 | 6350 | 6330 | 991 |
| 550 | 20231106 | 093000 | 724535690 | 6340 | 6350 | 6360 | 6330 | 2435 |
| 551 | 20231106 | 092900 | 709074620 | 6340 | 6360 | 6370 | 6340 | 3232 |
| 552 | 20231106 | 092800 | 688536510 | 6360 | 6360 | 6360 | 6330 | 2003 |
| 553 | 20231106 | 092700 | 675815240 | 6360 | 6350 | 6360 | 6340 | 3574 |
| 554 | 20231106 | 092600 | 653108460 | 6350 | 6290 | 6350 | 6290 | 5537 |
| 555 | 20231106 | 092500 | 618141430 | 6290 | 6290 | 6290 | 6280 | 234 |
| 556 | 20231106 | 092400 | 616671270 | 6290 | 6290 | 6290 | 6290 | 111 |
| 557 | 20231106 | 092300 | 615973080 | 6290 | 6280 | 6290 | 6260 | 781 |
| 558 | 20231106 | 092200 | 611067190 | 6280 | 6290 | 6290 | 6280 | 1157 |
| 559 | 20231106 | 092100 | 603793220 | 6300 | 6300 | 6300 | 6290 | 455 |
| 560 | 20231106 | 092000 | 600926730 | 6300 | 6300 | 6300 | 6300 | 155 |
| 561 | 20231106 | 091900 | 599950230 | 6300 | 6250 | 6310 | 6250 | 9652 |
| 562 | 20231106 | 091800 | 539324470 | 6220 | 6250 | 6250 | 6200 | 3155 |
| 563 | 20231106 | 091700 | 519685950 | 6250 | 6260 | 6270 | 6210 | 742 |
| 564 | 20231106 | 091600 | 515053210 | 6260 | 6200 | 6260 | 6180 | 6187 |
| 565 | 20231106 | 091500 | 476543750 | 6180 | 6220 | 6220 | 6170 | 3882 |
| 566 | 20231106 | 091400 | 452530830 | 6220 | 6200 | 6230 | 6190 | 952 |
| 567 | 20231106 | 091300 | 446633910 | 6230 | 6200 | 6230 | 6180 | 3606 |
| 568 | 20231106 | 091200 | 424270410 | 6200 | 6240 | 6240 | 6180 | 8051 |
| 569 | 20231106 | 091100 | 374338060 | 6240 | 6260 | 6280 | 6240 | 11536 |
| 570 | 20231106 | 091000 | 302214150 | 6260 | 6270 | 6280 | 6260 | 2631 |
| 571 | 20231106 | 090900 | 285723310 | 6280 | 6290 | 6300 | 6270 | 2633 |
| 572 | 20231106 | 090800 | 269193360 | 6300 | 6290 | 6310 | 6280 | 4024 |
| 573 | 20231106 | 090700 | 243874100 | 6300 | 6320 | 6320 | 6280 | 862 |
| 574 | 20231106 | 090600 | 238446190 | 6300 | 6270 | 6310 | 6260 | 6375 |
| 575 | 20231106 | 090500 | 198378170 | 6270 | 6290 | 6290 | 6270 | 1265 |
| 576 | 20231106 | 090400 | 190439260 | 6290 | 6280 | 6300 | 6260 | 4747 |
| 577 | 20231106 | 090300 | 160688950 | 6290 | 6290 | 6290 | 6260 | 3119 |
| 578 | 20231106 | 090200 | 141111670 | 6260 | 6300 | 6300 | 6260 | 3405 |
| 579 | 20231106 | 090100 | 119744050 | 6260 | 6270 | 6320 | 6260 | 6552 |
| 580 | 20231106 | 090000 | 78692790 | 6260 | 6290 | 6320 | 6260 | 10243 |