28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 183600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 6973 |
| 3 | 20231113 | 183500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 4 | 20231113 | 183400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 5 | 20231113 | 183300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 6 | 20231113 | 183200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 7 | 20231113 | 183100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 8 | 20231113 | 183000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 9 | 20231113 | 182900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 10 | 20231113 | 182800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 11 | 20231113 | 182700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 12 | 20231113 | 182600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 13 | 20231113 | 182500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 14 | 20231113 | 182400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 15 | 20231113 | 182300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 16 | 20231113 | 182200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 17 | 20231113 | 182100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 18 | 20231113 | 182000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 19 | 20231113 | 181900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 20 | 20231113 | 181800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 21 | 20231113 | 181700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 22 | 20231113 | 181600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 23 | 20231113 | 181500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 24 | 20231113 | 181400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 25 | 20231113 | 181300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 26 | 20231113 | 181200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 27 | 20231113 | 181100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 28 | 20231113 | 181000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 29 | 20231113 | 180900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 30 | 20231113 | 180800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 31 | 20231113 | 180700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 32 | 20231113 | 180600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 6973 |
| 33 | 20231113 | 180500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 34 | 20231113 | 180400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 35 | 20231113 | 180300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 36 | 20231113 | 180200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 37 | 20231113 | 180100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 38 | 20231113 | 180000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 39 | 20231113 | 175900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 40 | 20231113 | 175800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 41 | 20231113 | 175700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 42 | 20231113 | 175600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 43 | 20231113 | 175500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 44 | 20231113 | 175400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 45 | 20231113 | 175300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 46 | 20231113 | 175200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 47 | 20231113 | 175100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 48 | 20231113 | 175000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 49 | 20231113 | 174900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 50 | 20231113 | 174800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 51 | 20231113 | 174700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 52 | 20231113 | 174600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 53 | 20231113 | 174500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 54 | 20231113 | 174400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 55 | 20231113 | 174300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 56 | 20231113 | 174200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 57 | 20231113 | 174100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 58 | 20231113 | 174000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 59 | 20231113 | 173900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 60 | 20231113 | 173800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 61 | 20231113 | 173700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 62 | 20231113 | 173600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 6973 |
| 63 | 20231113 | 173500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 64 | 20231113 | 173400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 65 | 20231113 | 173300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 66 | 20231113 | 173200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 67 | 20231113 | 173100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 68 | 20231113 | 173000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 69 | 20231113 | 172900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 70 | 20231113 | 172800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 71 | 20231113 | 172700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 72 | 20231113 | 172600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 73 | 20231113 | 172500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 74 | 20231113 | 172400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 75 | 20231113 | 172300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 76 | 20231113 | 172200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 77 | 20231113 | 172100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 78 | 20231113 | 172000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 79 | 20231113 | 171900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 80 | 20231113 | 171800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 81 | 20231113 | 171700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 82 | 20231113 | 171600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 83 | 20231113 | 171500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 84 | 20231113 | 171400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 85 | 20231113 | 171300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 86 | 20231113 | 171200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 87 | 20231113 | 171100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 88 | 20231113 | 171000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 89 | 20231113 | 170900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 90 | 20231113 | 170800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 91 | 20231113 | 170700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 92 | 20231113 | 170600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 6973 |
| 93 | 20231113 | 170500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 94 | 20231113 | 170400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 95 | 20231113 | 170300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 96 | 20231113 | 170200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 97 | 20231113 | 170100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 98 | 20231113 | 170000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 99 | 20231113 | 165900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 100 | 20231113 | 165800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 101 | 20231113 | 165700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 102 | 20231113 | 165600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 103 | 20231113 | 165500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 104 | 20231113 | 165400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 105 | 20231113 | 165300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 106 | 20231113 | 165200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 107 | 20231113 | 165100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 108 | 20231113 | 165000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 109 | 20231113 | 164900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 110 | 20231113 | 164800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 111 | 20231113 | 164700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 112 | 20231113 | 164600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 113 | 20231113 | 164500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 114 | 20231113 | 164400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 115 | 20231113 | 164300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 116 | 20231113 | 164200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 117 | 20231113 | 164100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 118 | 20231113 | 164000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 119 | 20231113 | 163900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 120 | 20231113 | 163800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 121 | 20231113 | 163700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 122 | 20231113 | 163600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 6973 |
| 123 | 20231113 | 163500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 124 | 20231113 | 163400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 125 | 20231113 | 163300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 126 | 20231113 | 163200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 127 | 20231113 | 163100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 128 | 20231113 | 163000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 129 | 20231113 | 162900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 130 | 20231113 | 162800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 131 | 20231113 | 162700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 132 | 20231113 | 162600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 133 | 20231113 | 162500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 134 | 20231113 | 162400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 135 | 20231113 | 162300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 136 | 20231113 | 162200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 137 | 20231113 | 162100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 138 | 20231113 | 162000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 139 | 20231113 | 161900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 140 | 20231113 | 161800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 141 | 20231113 | 161700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 142 | 20231113 | 161600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 143 | 20231113 | 161500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 144 | 20231113 | 161400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 145 | 20231113 | 161300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 146 | 20231113 | 161200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 147 | 20231113 | 161100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 148 | 20231113 | 161000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 149 | 20231113 | 160900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 150 | 20231113 | 160800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 151 | 20231113 | 160700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 152 | 20231113 | 160600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 6973 |
| 153 | 20231113 | 160500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 154 | 20231113 | 160400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 155 | 20231113 | 160300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 156 | 20231113 | 160200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 157 | 20231113 | 160100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 158 | 20231113 | 160000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 159 | 20231113 | 155900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 160 | 20231113 | 155800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 161 | 20231113 | 155700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 162 | 20231113 | 155600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 163 | 20231113 | 155500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 164 | 20231113 | 155400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 165 | 20231113 | 155300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 166 | 20231113 | 155200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 167 | 20231113 | 155100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 168 | 20231113 | 155000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 169 | 20231113 | 154900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 170 | 20231113 | 154800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 171 | 20231113 | 154700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 172 | 20231113 | 154600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 173 | 20231113 | 154500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 174 | 20231113 | 154400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 175 | 20231113 | 154300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 176 | 20231113 | 154200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 177 | 20231113 | 154100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 178 | 20231113 | 154000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 179 | 20231113 | 153900 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 180 | 20231113 | 153800 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 181 | 20231113 | 153700 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 182 | 20231113 | 153600 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 6973 |
| 183 | 20231113 | 153500 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 184 | 20231113 | 153400 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 185 | 20231113 | 153300 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 186 | 20231113 | 153200 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 187 | 20231113 | 153100 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 0 |
| 188 | 20231113 | 153000 | 3030688000 | 6460 | 6460 | 6460 | 6460 | 6973 |
| 189 | 20231113 | 152900 | 2985642420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 190 | 20231113 | 152800 | 2985642420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 191 | 20231113 | 152700 | 2985642420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 192 | 20231113 | 152600 | 2985642420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 193 | 20231113 | 152500 | 2985642420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 194 | 20231113 | 152400 | 2985642420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 195 | 20231113 | 152300 | 2985642420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 196 | 20231113 | 152200 | 2985642420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 197 | 20231113 | 152100 | 2985642420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 198 | 20231113 | 152000 | 2985642420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 199 | 20231113 | 151900 | 2985642420 | 6510 | 6480 | 6510 | 6460 | 3323 |
| 200 | 20231113 | 151800 | 2964150050 | 6480 | 6510 | 6510 | 6470 | 308 |
| 201 | 20231113 | 151700 | 2962155770 | 6520 | 6540 | 6540 | 6460 | 907 |
| 202 | 20231113 | 151600 | 2956273630 | 6540 | 6530 | 6550 | 6470 | 2484 |
| 203 | 20231113 | 151500 | 2940112860 | 6550 | 6580 | 6580 | 6550 | 660 |
| 204 | 20231113 | 151400 | 2935788400 | 6590 | 6550 | 6590 | 6550 | 216 |
| 205 | 20231113 | 151300 | 2934372740 | 6580 | 6590 | 6590 | 6580 | 173 |
| 206 | 20231113 | 151200 | 2933233480 | 6550 | 6590 | 6590 | 6550 | 694 |
| 207 | 20231113 | 151100 | 2928672440 | 6590 | 6560 | 6600 | 6560 | 559 |
| 208 | 20231113 | 151000 | 2924986750 | 6570 | 6580 | 6600 | 6570 | 1155 |
| 209 | 20231113 | 150900 | 2917387020 | 6580 | 6550 | 6580 | 6550 | 1573 |
| 210 | 20231113 | 150800 | 2907064630 | 6510 | 6560 | 6560 | 6500 | 663 |
| 211 | 20231113 | 150700 | 2902737840 | 6560 | 6540 | 6560 | 6530 | 707 |
| 212 | 20231113 | 150600 | 2898104430 | 6540 | 6510 | 6540 | 6500 | 532 |
| 213 | 20231113 | 150500 | 2894633220 | 6530 | 6520 | 6530 | 6500 | 215 |
| 214 | 20231113 | 150400 | 2893231500 | 6500 | 6500 | 6500 | 6490 | 679 |
| 215 | 20231113 | 150300 | 2888819500 | 6500 | 6500 | 6520 | 6500 | 85 |
| 216 | 20231113 | 150200 | 2888266380 | 6500 | 6520 | 6520 | 6500 | 66 |
| 217 | 20231113 | 150100 | 2887836550 | 6520 | 6520 | 6520 | 6510 | 60 |
| 218 | 20231113 | 150000 | 2887445520 | 6510 | 6500 | 6520 | 6500 | 580 |
| 219 | 20231113 | 145900 | 2883673820 | 6500 | 6510 | 6530 | 6460 | 3826 |
| 220 | 20231113 | 145800 | 2858889050 | 6510 | 6510 | 6510 | 6480 | 123 |
| 221 | 20231113 | 145700 | 2858088920 | 6510 | 6510 | 6510 | 6480 | 424 |
| 222 | 20231113 | 145600 | 2855336900 | 6510 | 6480 | 6510 | 6480 | 18 |
| 223 | 20231113 | 145500 | 2855219900 | 6480 | 6550 | 6550 | 6480 | 1821 |
| 224 | 20231113 | 145400 | 2843379510 | 6540 | 6540 | 6540 | 6530 | 59 |
| 225 | 20231113 | 145300 | 2842993840 | 6540 | 6560 | 6560 | 6540 | 71 |
| 226 | 20231113 | 145200 | 2842528700 | 6560 | 6550 | 6560 | 6500 | 1004 |
| 227 | 20231113 | 145100 | 2835961170 | 6510 | 6560 | 6560 | 6510 | 922 |
| 228 | 20231113 | 145000 | 2829940250 | 6560 | 6520 | 6570 | 6520 | 6117 |
| 229 | 20231113 | 144900 | 2789839820 | 6520 | 6550 | 6550 | 6460 | 6271 |
| 230 | 20231113 | 144800 | 2749149000 | 6520 | 6540 | 6540 | 6520 | 2336 |
| 231 | 20231113 | 144700 | 2733897110 | 6550 | 6560 | 6560 | 6550 | 249 |
| 232 | 20231113 | 144600 | 2732265990 | 6560 | 6550 | 6560 | 6540 | 1032 |
| 233 | 20231113 | 144500 | 2725504630 | 6560 | 6570 | 6570 | 6550 | 61 |
| 234 | 20231113 | 144400 | 2725104510 | 6550 | 6550 | 6570 | 6550 | 279 |
| 235 | 20231113 | 144300 | 2723276780 | 6550 | 6590 | 6600 | 6540 | 4343 |
| 236 | 20231113 | 144200 | 2694813790 | 6590 | 6570 | 6590 | 6570 | 287 |
| 237 | 20231113 | 144100 | 2692923180 | 6570 | 6590 | 6590 | 6570 | 254 |
| 238 | 20231113 | 144000 | 2691252280 | 6590 | 6590 | 6590 | 6580 | 64 |
| 239 | 20231113 | 143900 | 2690830980 | 6570 | 6570 | 6590 | 6570 | 320 |
| 240 | 20231113 | 143800 | 2688728400 | 6570 | 6590 | 6590 | 6570 | 58 |
| 241 | 20231113 | 143700 | 2688346320 | 6560 | 6580 | 6590 | 6560 | 163 |
| 242 | 20231113 | 143600 | 2687274270 | 6590 | 6570 | 6590 | 6570 | 121 |
| 243 | 20231113 | 143500 | 2686478900 | 6560 | 6620 | 6620 | 6560 | 3502 |
| 244 | 20231113 | 143400 | 2663453520 | 6620 | 6630 | 6630 | 6620 | 20 |
| 245 | 20231113 | 143300 | 2663321020 | 6590 | 6610 | 6630 | 6590 | 2117 |
| 246 | 20231113 | 143200 | 2649339070 | 6620 | 6620 | 6620 | 6620 | 515 |
| 247 | 20231113 | 143100 | 2645929770 | 6620 | 6620 | 6620 | 6620 | 39 |
| 248 | 20231113 | 143000 | 2645671590 | 6620 | 6620 | 6630 | 6610 | 369 |
| 249 | 20231113 | 142900 | 2643228480 | 6620 | 6620 | 6620 | 6610 | 395 |
| 250 | 20231113 | 142800 | 2640616150 | 6630 | 6630 | 6630 | 6620 | 78 |
| 251 | 20231113 | 142700 | 2640099090 | 6630 | 6620 | 6630 | 6620 | 20 |
| 252 | 20231113 | 142600 | 2639966590 | 6630 | 6630 | 6630 | 6630 | 60 |
| 253 | 20231113 | 142500 | 2639568790 | 6630 | 6630 | 6630 | 6610 | 41 |
| 254 | 20231113 | 142400 | 2639297230 | 6630 | 6620 | 6630 | 6610 | 560 |
| 255 | 20231113 | 142300 | 2635589610 | 6620 | 6630 | 6630 | 6620 | 245 |
| 256 | 20231113 | 142200 | 2633967500 | 6620 | 6630 | 6630 | 6620 | 15 |
| 257 | 20231113 | 142100 | 2633868120 | 6630 | 6640 | 6640 | 6630 | 50 |
| 258 | 20231113 | 142000 | 2633536240 | 6620 | 6640 | 6640 | 6620 | 201 |
| 259 | 20231113 | 141900 | 2632201980 | 6630 | 6620 | 6630 | 6620 | 418 |
| 260 | 20231113 | 141800 | 2629432630 | 6630 | 6640 | 6640 | 6630 | 168 |
| 261 | 20231113 | 141700 | 2628318460 | 6640 | 6640 | 6640 | 6640 | 157 |
| 262 | 20231113 | 141600 | 2627275980 | 6640 | 6630 | 6640 | 6630 | 77 |
| 263 | 20231113 | 141500 | 2626765160 | 6630 | 6600 | 6630 | 6600 | 883 |
| 264 | 20231113 | 141400 | 2620918960 | 6620 | 6620 | 6620 | 6620 | 66 |
| 265 | 20231113 | 141300 | 2620482040 | 6620 | 6600 | 6620 | 6580 | 1359 |
| 266 | 20231113 | 141200 | 2611503080 | 6600 | 6590 | 6600 | 6550 | 1567 |
| 267 | 20231113 | 141100 | 2601210010 | 6600 | 6600 | 6600 | 6590 | 337 |
| 268 | 20231113 | 141000 | 2598986030 | 6600 | 6590 | 6600 | 6580 | 86 |
| 269 | 20231113 | 140900 | 2598419790 | 6580 | 6610 | 6610 | 6580 | 815 |
| 270 | 20231113 | 140800 | 2593045750 | 6610 | 6610 | 6610 | 6610 | 18 |
| 271 | 20231113 | 140700 | 2592926770 | 6620 | 6620 | 6620 | 6610 | 299 |
| 272 | 20231113 | 140600 | 2590949620 | 6620 | 6610 | 6620 | 6610 | 868 |
| 273 | 20231113 | 140500 | 2585211530 | 6610 | 6630 | 6630 | 6610 | 259 |
| 274 | 20231113 | 140400 | 2583499120 | 6630 | 6630 | 6630 | 6620 | 849 |
| 275 | 20231113 | 140300 | 2577878010 | 6620 | 6630 | 6640 | 6620 | 423 |
| 276 | 20231113 | 140200 | 2575076320 | 6630 | 6640 | 6640 | 6630 | 669 |
| 277 | 20231113 | 140100 | 2570640230 | 6640 | 6670 | 6670 | 6630 | 91 |
| 278 | 20231113 | 140000 | 2570034210 | 6630 | 6670 | 6680 | 6630 | 825 |
| 279 | 20231113 | 135900 | 2564547030 | 6680 | 6670 | 6680 | 6670 | 127 |
| 280 | 20231113 | 135800 | 2563698890 | 6690 | 6670 | 6690 | 6670 | 276 |
| 281 | 20231113 | 135700 | 2561853030 | 6670 | 6700 | 6700 | 6670 | 936 |
| 282 | 20231113 | 135600 | 2555592610 | 6700 | 6690 | 6700 | 6670 | 594 |
| 283 | 20231113 | 135500 | 2551621380 | 6700 | 6700 | 6700 | 6680 | 114 |
| 284 | 20231113 | 135400 | 2550858680 | 6710 | 6720 | 6730 | 6680 | 604 |
| 285 | 20231113 | 135300 | 2546807840 | 6720 | 6670 | 6730 | 6670 | 519 |
| 286 | 20231113 | 135200 | 2543319360 | 6710 | 6700 | 6710 | 6700 | 555 |
| 287 | 20231113 | 135100 | 2539595340 | 6720 | 6730 | 6730 | 6720 | 289 |
| 288 | 20231113 | 135000 | 2537650380 | 6730 | 6700 | 6740 | 6690 | 5217 |
| 289 | 20231113 | 134900 | 2502593570 | 6710 | 6650 | 6710 | 6650 | 875 |
| 290 | 20231113 | 134800 | 2496753550 | 6650 | 6680 | 6690 | 6630 | 973 |
| 291 | 20231113 | 134700 | 2490280760 | 6630 | 6690 | 6690 | 6630 | 169 |
| 292 | 20231113 | 134600 | 2489153090 | 6690 | 6630 | 6690 | 6630 | 585 |
| 293 | 20231113 | 134500 | 2485246820 | 6670 | 6620 | 6670 | 6620 | 585 |
| 294 | 20231113 | 134400 | 2481356840 | 6650 | 6640 | 6650 | 6620 | 993 |
| 295 | 20231113 | 134300 | 2474776560 | 6620 | 6660 | 6660 | 6620 | 1648 |
| 296 | 20231113 | 134200 | 2463845680 | 6660 | 6650 | 6670 | 6640 | 924 |
| 297 | 20231113 | 134100 | 2457698530 | 6650 | 6690 | 6690 | 6650 | 136 |
| 298 | 20231113 | 134000 | 2456793000 | 6690 | 6690 | 6690 | 6650 | 2584 |
| 299 | 20231113 | 133900 | 2439569250 | 6700 | 6700 | 6710 | 6680 | 600 |
| 300 | 20231113 | 133800 | 2435550400 | 6700 | 6710 | 6710 | 6700 | 254 |
| 301 | 20231113 | 133700 | 2433846870 | 6710 | 6710 | 6710 | 6700 | 831 |
| 302 | 20231113 | 133600 | 2428272040 | 6700 | 6730 | 6740 | 6700 | 1700 |
| 303 | 20231113 | 133500 | 2416859450 | 6740 | 6750 | 6750 | 6740 | 1707 |
| 304 | 20231113 | 133400 | 2405353690 | 6750 | 6780 | 6780 | 6740 | 1326 |
| 305 | 20231113 | 133300 | 2396406280 | 6740 | 6740 | 6780 | 6730 | 6609 |
| 306 | 20231113 | 133200 | 2351750610 | 6740 | 6700 | 6740 | 6700 | 4820 |
| 307 | 20231113 | 133100 | 2319384150 | 6700 | 6730 | 6730 | 6700 | 2050 |
| 308 | 20231113 | 133000 | 2305635700 | 6730 | 6730 | 6750 | 6710 | 4617 |
| 309 | 20231113 | 132900 | 2274540360 | 6730 | 6690 | 6730 | 6690 | 4381 |
| 310 | 20231113 | 132800 | 2245143090 | 6690 | 6690 | 6690 | 6690 | 419 |
| 311 | 20231113 | 132700 | 2242339980 | 6690 | 6660 | 6690 | 6660 | 417 |
| 312 | 20231113 | 132600 | 2239558860 | 6660 | 6660 | 6660 | 6650 | 106 |
| 313 | 20231113 | 132500 | 2238852930 | 6660 | 6630 | 6660 | 6630 | 508 |
| 314 | 20231113 | 132400 | 2235477920 | 6650 | 6630 | 6650 | 6630 | 497 |
| 315 | 20231113 | 132300 | 2232180670 | 6630 | 6660 | 6660 | 6630 | 90 |
| 316 | 20231113 | 132200 | 2231582500 | 6660 | 6690 | 6690 | 6640 | 242 |
| 317 | 20231113 | 132100 | 2229975040 | 6660 | 6710 | 6720 | 6660 | 2659 |
| 318 | 20231113 | 132000 | 2212226480 | 6710 | 6720 | 6730 | 6700 | 1153 |
| 319 | 20231113 | 131900 | 2204478760 | 6720 | 6630 | 6730 | 6630 | 5473 |
| 320 | 20231113 | 131800 | 2167816400 | 6690 | 6640 | 6690 | 6630 | 5221 |
| 321 | 20231113 | 131700 | 2133115850 | 6620 | 6640 | 6640 | 6620 | 319 |
| 322 | 20231113 | 131600 | 2131000840 | 6620 | 6640 | 6640 | 6620 | 1296 |
| 323 | 20231113 | 131500 | 2122412350 | 6630 | 6640 | 6650 | 6630 | 2038 |
| 324 | 20231113 | 131400 | 2108885900 | 6650 | 6680 | 6690 | 6650 | 1589 |
| 325 | 20231113 | 131300 | 2098294660 | 6640 | 6650 | 6690 | 6630 | 585 |
| 326 | 20231113 | 131200 | 2094402200 | 6630 | 6660 | 6700 | 6610 | 2596 |
| 327 | 20231113 | 131100 | 2077174690 | 6660 | 6700 | 6700 | 6660 | 426 |
| 328 | 20231113 | 131000 | 2074333590 | 6710 | 6770 | 6770 | 6660 | 2121 |
| 329 | 20231113 | 130900 | 2060070630 | 6760 | 6690 | 6770 | 6690 | 9388 |
| 330 | 20231113 | 130800 | 1996819170 | 6680 | 6610 | 6690 | 6610 | 2187 |
| 331 | 20231113 | 130700 | 1982295570 | 6610 | 6600 | 6630 | 6600 | 1884 |
| 332 | 20231113 | 130600 | 1969839980 | 6600 | 6620 | 6630 | 6600 | 1250 |
| 333 | 20231113 | 130500 | 1961583100 | 6600 | 6640 | 6640 | 6600 | 5038 |
| 334 | 20231113 | 130400 | 1928234190 | 6620 | 6650 | 6730 | 6600 | 4795 |
| 335 | 20231113 | 130300 | 1896316200 | 6650 | 6660 | 6720 | 6640 | 10747 |
| 336 | 20231113 | 130200 | 1824285330 | 6640 | 6690 | 6690 | 6620 | 2410 |
| 337 | 20231113 | 130100 | 1808261720 | 6690 | 6700 | 6750 | 6650 | 11896 |
| 338 | 20231113 | 130000 | 1728639990 | 6710 | 6650 | 6770 | 6650 | 19141 |
| 339 | 20231113 | 125900 | 1600281310 | 6650 | 6610 | 6660 | 6600 | 3599 |
| 340 | 20231113 | 125800 | 1576390720 | 6600 | 6650 | 6650 | 6580 | 5208 |
| 341 | 20231113 | 125700 | 1541941540 | 6650 | 6660 | 6680 | 6650 | 6525 |
| 342 | 20231113 | 125600 | 1498452130 | 6660 | 6610 | 6660 | 6570 | 18671 |
| 343 | 20231113 | 125500 | 1374820490 | 6600 | 6530 | 6600 | 6520 | 12415 |
| 344 | 20231113 | 125400 | 1293382010 | 6520 | 6540 | 6540 | 6520 | 1506 |
| 345 | 20231113 | 125300 | 1283546880 | 6540 | 6500 | 6540 | 6500 | 3261 |
| 346 | 20231113 | 125200 | 1262272910 | 6500 | 6490 | 6500 | 6490 | 3934 |
| 347 | 20231113 | 125100 | 1236721220 | 6480 | 6470 | 6480 | 6470 | 1157 |
| 348 | 20231113 | 125000 | 1229224020 | 6470 | 6460 | 6470 | 6460 | 208 |
| 349 | 20231113 | 124900 | 1227878760 | 6460 | 6470 | 6470 | 6460 | 100 |
| 350 | 20231113 | 124800 | 1227232260 | 6460 | 6470 | 6470 | 6460 | 1452 |
| 351 | 20231113 | 124700 | 1217850990 | 6470 | 6470 | 6470 | 6470 | 22 |
| 352 | 20231113 | 124600 | 1217708650 | 6470 | 6480 | 6480 | 6470 | 60 |
| 353 | 20231113 | 124500 | 1217320200 | 6480 | 6450 | 6480 | 6430 | 944 |
| 354 | 20231113 | 124400 | 1211226150 | 6460 | 6460 | 6460 | 6460 | 93 |
| 355 | 20231113 | 124300 | 1210625370 | 6450 | 6460 | 6460 | 6450 | 34 |
| 356 | 20231113 | 124200 | 1210405880 | 6460 | 6470 | 6470 | 6460 | 673 |
| 357 | 20231113 | 124100 | 1206053300 | 6470 | 6480 | 6480 | 6470 | 226 |
| 358 | 20231113 | 124000 | 1204590870 | 6480 | 6490 | 6490 | 6480 | 650 |
| 359 | 20231113 | 123900 | 1200376200 | 6490 | 6480 | 6490 | 6480 | 226 |
| 360 | 20231113 | 123800 | 1198911550 | 6480 | 6480 | 6480 | 6470 | 148 |
| 361 | 20231113 | 123700 | 1197952570 | 6480 | 6480 | 6480 | 6480 | 320 |
| 362 | 20231113 | 123600 | 1195878970 | 6450 | 6440 | 6480 | 6430 | 108 |
| 363 | 20231113 | 123500 | 1195181520 | 6480 | 6480 | 6480 | 6480 | 11 |
| 364 | 20231113 | 123400 | 1195110240 | 6480 | 6480 | 6490 | 6410 | 1260 |
| 365 | 20231113 | 123300 | 1186995730 | 6480 | 6450 | 6480 | 6430 | 1532 |
| 366 | 20231113 | 123200 | 1177097430 | 6470 | 6470 | 6470 | 6450 | 941 |
| 367 | 20231113 | 123100 | 1171020260 | 6470 | 6460 | 6470 | 6460 | 89 |
| 368 | 20231113 | 123000 | 1170444570 | 6450 | 6450 | 6470 | 6450 | 813 |
| 369 | 20231113 | 122900 | 1165200540 | 6450 | 6470 | 6470 | 6450 | 249 |
| 370 | 20231113 | 122800 | 1163592660 | 6470 | 6470 | 6470 | 6450 | 221 |
| 371 | 20231113 | 122700 | 1162163290 | 6470 | 6470 | 6470 | 6460 | 183 |
| 372 | 20231113 | 122600 | 1160980220 | 6470 | 6460 | 6470 | 6460 | 329 |
| 373 | 20231113 | 122500 | 1158854680 | 6460 | 6450 | 6460 | 6450 | 236 |
| 374 | 20231113 | 122400 | 1157330620 | 6460 | 6460 | 6460 | 6460 | 19 |
| 375 | 20231113 | 122300 | 1157207880 | 6440 | 6470 | 6470 | 6440 | 324 |
| 376 | 20231113 | 122200 | 1155114770 | 6470 | 6440 | 6470 | 6440 | 47 |
| 377 | 20231113 | 122100 | 1154811110 | 6440 | 6450 | 6450 | 6440 | 2058 |
| 378 | 20231113 | 122000 | 1141547730 | 6470 | 6470 | 6480 | 6470 | 657 |
| 379 | 20231113 | 121900 | 1137296090 | 6470 | 6480 | 6480 | 6460 | 496 |
| 380 | 20231113 | 121800 | 1134083790 | 6480 | 6490 | 6490 | 6480 | 962 |
| 381 | 20231113 | 121700 | 1127849920 | 6490 | 6450 | 6490 | 6450 | 857 |
| 382 | 20231113 | 121600 | 1122296980 | 6480 | 6460 | 6480 | 6460 | 851 |
| 383 | 20231113 | 121500 | 1116790720 | 6460 | 6440 | 6470 | 6440 | 907 |
| 384 | 20231113 | 121400 | 1110936490 | 6450 | 6450 | 6450 | 6450 | 130 |
| 385 | 20231113 | 121300 | 1110097990 | 6450 | 6450 | 6450 | 6450 | 37 |
| 386 | 20231113 | 121200 | 1109859340 | 6450 | 6450 | 6450 | 6450 | 53 |
| 387 | 20231113 | 121100 | 1109517490 | 6450 | 6450 | 6460 | 6440 | 1149 |
| 388 | 20231113 | 121000 | 1102110560 | 6440 | 6440 | 6450 | 6440 | 657 |
| 389 | 20231113 | 120900 | 1097879380 | 6440 | 6440 | 6440 | 6440 | 253 |
| 390 | 20231113 | 120800 | 1096250060 | 6440 | 6440 | 6440 | 6440 | 63 |
| 391 | 20231113 | 120700 | 1095844340 | 6440 | 6440 | 6440 | 6440 | 355 |
| 392 | 20231113 | 120600 | 1093558140 | 6430 | 6430 | 6440 | 6430 | 157 |
| 393 | 20231113 | 120500 | 1092548460 | 6440 | 6430 | 6440 | 6430 | 654 |
| 394 | 20231113 | 120400 | 1088342910 | 6440 | 6430 | 6440 | 6430 | 317 |
| 395 | 20231113 | 120300 | 1086304220 | 6440 | 6440 | 6440 | 6430 | 320 |
| 396 | 20231113 | 120200 | 1084243520 | 6440 | 6430 | 6440 | 6430 | 202 |
| 397 | 20231113 | 120100 | 1082944320 | 6430 | 6430 | 6430 | 6420 | 122 |
| 398 | 20231113 | 120000 | 1082160630 | 6430 | 6430 | 6430 | 6430 | 40 |
| 399 | 20231113 | 115900 | 1081903430 | 6430 | 6430 | 6430 | 6430 | 9 |
| 400 | 20231113 | 115800 | 1081845560 | 6430 | 6420 | 6430 | 6420 | 871 |
| 401 | 20231113 | 115700 | 1076246230 | 6420 | 6420 | 6420 | 6410 | 325 |
| 402 | 20231113 | 115600 | 1074159830 | 6420 | 6420 | 6420 | 6420 | 19 |
| 403 | 20231113 | 115500 | 1074037850 | 6420 | 6420 | 6430 | 6420 | 187 |
| 404 | 20231113 | 115400 | 1072836480 | 6430 | 6430 | 6430 | 6430 | 271 |
| 405 | 20231113 | 115300 | 1071093950 | 6430 | 6430 | 6430 | 6420 | 212 |
| 406 | 20231113 | 115200 | 1069730890 | 6430 | 6430 | 6430 | 6430 | 250 |
| 407 | 20231113 | 115100 | 1068123390 | 6430 | 6430 | 6430 | 6430 | 90 |
| 408 | 20231113 | 115000 | 1067544690 | 6430 | 6430 | 6430 | 6400 | 332 |
| 409 | 20231113 | 114900 | 1065418760 | 6440 | 6440 | 6440 | 6440 | 130 |
| 410 | 20231113 | 114800 | 1064581560 | 6440 | 6440 | 6440 | 6400 | 739 |
| 411 | 20231113 | 114700 | 1059849400 | 6440 | 6420 | 6440 | 6400 | 323 |
| 412 | 20231113 | 114600 | 1057774600 | 6440 | 6400 | 6440 | 6400 | 122 |
| 413 | 20231113 | 114500 | 1056992920 | 6400 | 6440 | 6440 | 6400 | 339 |
| 414 | 20231113 | 114400 | 1054812850 | 6430 | 6400 | 6440 | 6400 | 911 |
| 415 | 20231113 | 114300 | 1048963790 | 6400 | 6390 | 6400 | 6390 | 30 |
| 416 | 20231113 | 114200 | 1048771910 | 6400 | 6440 | 6440 | 6400 | 3018 |
| 417 | 20231113 | 114100 | 1029423300 | 6440 | 6430 | 6440 | 6430 | 1098 |
| 418 | 20231113 | 114000 | 1022358650 | 6420 | 6420 | 6420 | 6420 | 191 |
| 419 | 20231113 | 113900 | 1021132430 | 6410 | 6420 | 6420 | 6410 | 320 |
| 420 | 20231113 | 113800 | 1019080510 | 6410 | 6420 | 6420 | 6410 | 814 |
| 421 | 20231113 | 113700 | 1013859630 | 6420 | 6420 | 6420 | 6410 | 373 |
| 422 | 20231113 | 113600 | 1011466420 | 6420 | 6420 | 6420 | 6400 | 2644 |
| 423 | 20231113 | 113500 | 994513050 | 6420 | 6430 | 6430 | 6420 | 347 |
| 424 | 20231113 | 113400 | 992283990 | 6430 | 6420 | 6440 | 6420 | 1861 |
| 425 | 20231113 | 113300 | 980310860 | 6410 | 6400 | 6430 | 6400 | 2448 |
| 426 | 20231113 | 113200 | 964622550 | 6400 | 6360 | 6400 | 6360 | 1510 |
| 427 | 20231113 | 113100 | 954983920 | 6360 | 6360 | 6370 | 6360 | 204 |
| 428 | 20231113 | 113000 | 953686190 | 6360 | 6360 | 6360 | 6350 | 51 |
| 429 | 20231113 | 112900 | 953362110 | 6360 | 6360 | 6360 | 6350 | 50 |
| 430 | 20231113 | 112800 | 953044220 | 6350 | 6360 | 6360 | 6350 | 122 |
| 431 | 20231113 | 112700 | 952269040 | 6360 | 6370 | 6370 | 6360 | 151 |
| 432 | 20231113 | 112600 | 951307490 | 6370 | 6370 | 6370 | 6370 | 27 |
| 433 | 20231113 | 112500 | 951135500 | 6370 | 6350 | 6370 | 6350 | 48 |
| 434 | 20231113 | 112400 | 950830480 | 6370 | 6350 | 6370 | 6350 | 115 |
| 435 | 20231113 | 112300 | 950100030 | 6350 | 6350 | 6350 | 6340 | 39 |
| 436 | 20231113 | 112200 | 949852390 | 6350 | 6350 | 6350 | 6350 | 117 |
| 437 | 20231113 | 112100 | 949109440 | 6370 | 6380 | 6380 | 6360 | 135 |
| 438 | 20231113 | 112000 | 948250110 | 6370 | 6380 | 6380 | 6370 | 326 |
| 439 | 20231113 | 111900 | 946170400 | 6380 | 6380 | 6380 | 6370 | 97 |
| 440 | 20231113 | 111800 | 945551970 | 6380 | 6360 | 6380 | 6360 | 414 |
| 441 | 20231113 | 111700 | 942912220 | 6360 | 6360 | 6360 | 6360 | 58 |
| 442 | 20231113 | 111600 | 942543340 | 6360 | 6360 | 6360 | 6350 | 600 |
| 443 | 20231113 | 111500 | 938729340 | 6360 | 6350 | 6360 | 6350 | 95 |
| 444 | 20231113 | 111400 | 938125920 | 6350 | 6350 | 6350 | 6330 | 209 |
| 445 | 20231113 | 111300 | 936798790 | 6350 | 6320 | 6350 | 6320 | 477 |
| 446 | 20231113 | 111200 | 933780340 | 6320 | 6300 | 6320 | 6300 | 501 |
| 447 | 20231113 | 111100 | 930619710 | 6290 | 6300 | 6310 | 6290 | 221 |
| 448 | 20231113 | 111000 | 929227400 | 6310 | 6300 | 6310 | 6300 | 157 |
| 449 | 20231113 | 110900 | 928237740 | 6310 | 6300 | 6310 | 6300 | 49 |
| 450 | 20231113 | 110800 | 927928720 | 6300 | 6320 | 6320 | 6300 | 61 |
| 451 | 20231113 | 110700 | 927544060 | 6290 | 6320 | 6320 | 6290 | 143 |
| 452 | 20231113 | 110600 | 926643450 | 6280 | 6270 | 6320 | 6270 | 286 |
| 453 | 20231113 | 110500 | 924836070 | 6270 | 6270 | 6310 | 6270 | 3186 |
| 454 | 20231113 | 110400 | 904779310 | 6280 | 6280 | 6280 | 6280 | 118 |
| 455 | 20231113 | 110300 | 904038270 | 6280 | 6290 | 6290 | 6280 | 430 |
| 456 | 20231113 | 110200 | 901335780 | 6290 | 6280 | 6290 | 6260 | 409 |
| 457 | 20231113 | 110100 | 898774830 | 6280 | 6290 | 6290 | 6260 | 79 |
| 458 | 20231113 | 110000 | 898279800 | 6280 | 6280 | 6290 | 6260 | 619 |
| 459 | 20231113 | 105900 | 894393490 | 6290 | 6290 | 6290 | 6280 | 39 |
| 460 | 20231113 | 105800 | 894148370 | 6280 | 6300 | 6300 | 6280 | 90 |
| 461 | 20231113 | 105700 | 893582050 | 6300 | 6300 | 6300 | 6300 | 63 |
| 462 | 20231113 | 105600 | 893185150 | 6300 | 6290 | 6300 | 6290 | 41 |
| 463 | 20231113 | 105500 | 892927160 | 6280 | 6300 | 6300 | 6280 | 21 |
| 464 | 20231113 | 105400 | 892794900 | 6280 | 6300 | 6300 | 6280 | 35 |
| 465 | 20231113 | 105300 | 892574700 | 6300 | 6300 | 6300 | 6280 | 180 |
| 466 | 20231113 | 105200 | 891440740 | 6300 | 6300 | 6300 | 6270 | 25 |
| 467 | 20231113 | 105100 | 891283360 | 6260 | 6310 | 6310 | 6260 | 617 |
| 468 | 20231113 | 105000 | 887411920 | 6310 | 6300 | 6310 | 6300 | 141 |
| 469 | 20231113 | 104900 | 886523290 | 6300 | 6300 | 6300 | 6300 | 10 |
| 470 | 20231113 | 104800 | 886460290 | 6310 | 6300 | 6310 | 6300 | 496 |
| 471 | 20231113 | 104700 | 883335320 | 6300 | 6290 | 6300 | 6290 | 64 |
| 472 | 20231113 | 104600 | 882932560 | 6300 | 6300 | 6300 | 6300 | 19 |
| 473 | 20231113 | 104500 | 882812860 | 6300 | 6270 | 6300 | 6270 | 121 |
| 474 | 20231113 | 104400 | 882053950 | 6270 | 6280 | 6280 | 6270 | 99 |
| 475 | 20231113 | 104300 | 881432490 | 6280 | 6280 | 6280 | 6280 | 0 |
| 476 | 20231113 | 104200 | 881432490 | 6280 | 6300 | 6300 | 6280 | 2530 |
| 477 | 20231113 | 104100 | 865522760 | 6300 | 6320 | 6320 | 6300 | 1416 |
| 478 | 20231113 | 104000 | 856582950 | 6330 | 6330 | 6330 | 6330 | 100 |
| 479 | 20231113 | 103900 | 855949950 | 6340 | 6310 | 6340 | 6310 | 213 |
| 480 | 20231113 | 103800 | 854603560 | 6340 | 6310 | 6340 | 6310 | 1006 |
| 481 | 20231113 | 103700 | 848225820 | 6300 | 6310 | 6320 | 6300 | 976 |
| 482 | 20231113 | 103600 | 842057710 | 6300 | 6290 | 6300 | 6290 | 565 |
| 483 | 20231113 | 103500 | 838499210 | 6290 | 6290 | 6300 | 6290 | 194 |
| 484 | 20231113 | 103400 | 837277500 | 6290 | 6280 | 6290 | 6280 | 202 |
| 485 | 20231113 | 103300 | 836008920 | 6280 | 6280 | 6280 | 6280 | 9 |
| 486 | 20231113 | 103200 | 835952400 | 6280 | 6280 | 6280 | 6280 | 102 |
| 487 | 20231113 | 103100 | 835311840 | 6280 | 6270 | 6280 | 6270 | 443 |
| 488 | 20231113 | 103000 | 832531990 | 6270 | 6270 | 6270 | 6270 | 164 |
| 489 | 20231113 | 102900 | 831503710 | 6250 | 6250 | 6250 | 6250 | 329 |
| 490 | 20231113 | 102800 | 829447460 | 6250 | 6250 | 6250 | 6250 | 100 |
| 491 | 20231113 | 102700 | 828822460 | 6250 | 6250 | 6250 | 6250 | 607 |
| 492 | 20231113 | 102600 | 825028710 | 6270 | 6250 | 6270 | 6250 | 956 |
| 493 | 20231113 | 102500 | 819043330 | 6260 | 6260 | 6260 | 6240 | 2098 |
| 494 | 20231113 | 102400 | 805924990 | 6250 | 6260 | 6260 | 6250 | 167 |
| 495 | 20231113 | 102300 | 804879800 | 6260 | 6260 | 6260 | 6260 | 371 |
| 496 | 20231113 | 102200 | 802557340 | 6260 | 6270 | 6270 | 6260 | 258 |
| 497 | 20231113 | 102100 | 800942240 | 6260 | 6260 | 6270 | 6260 | 77 |
| 498 | 20231113 | 102000 | 800459920 | 6260 | 6260 | 6270 | 6260 | 421 |
| 499 | 20231113 | 101900 | 797824440 | 6260 | 6270 | 6270 | 6260 | 534 |
| 500 | 20231113 | 101800 | 794481590 | 6270 | 6270 | 6270 | 6270 | 560 |
| 501 | 20231113 | 101700 | 790970390 | 6260 | 6270 | 6270 | 6260 | 6 |
| 502 | 20231113 | 101600 | 790932790 | 6260 | 6270 | 6270 | 6260 | 918 |
| 503 | 20231113 | 101500 | 785185090 | 6270 | 6260 | 6270 | 6260 | 479 |
| 504 | 20231113 | 101400 | 782186280 | 6260 | 6250 | 6270 | 6250 | 1477 |
| 505 | 20231113 | 101300 | 772953020 | 6250 | 6250 | 6260 | 6250 | 285 |
| 506 | 20231113 | 101200 | 771171570 | 6250 | 6280 | 6280 | 6250 | 1365 |
| 507 | 20231113 | 101100 | 762627100 | 6270 | 6270 | 6270 | 6270 | 174 |
| 508 | 20231113 | 101000 | 761536120 | 6270 | 6270 | 6280 | 6260 | 1433 |
| 509 | 20231113 | 100900 | 752557500 | 6280 | 6300 | 6300 | 6280 | 1120 |
| 510 | 20231113 | 100800 | 745515520 | 6300 | 6280 | 6300 | 6270 | 1740 |
| 511 | 20231113 | 100700 | 734590440 | 6280 | 6300 | 6300 | 6270 | 3619 |
| 512 | 20231113 | 100600 | 711828720 | 6300 | 6310 | 6310 | 6300 | 2287 |
| 513 | 20231113 | 100500 | 697419880 | 6320 | 6320 | 6320 | 6300 | 1285 |
| 514 | 20231113 | 100400 | 689314340 | 6320 | 6310 | 6320 | 6300 | 2257 |
| 515 | 20231113 | 100300 | 675083230 | 6310 | 6320 | 6330 | 6310 | 1558 |
| 516 | 20231113 | 100200 | 665246530 | 6320 | 6330 | 6330 | 6320 | 188 |
| 517 | 20231113 | 100100 | 664058170 | 6320 | 6330 | 6330 | 6310 | 2795 |
| 518 | 20231113 | 100000 | 646403030 | 6330 | 6340 | 6340 | 6330 | 452 |
| 519 | 20231113 | 095900 | 643541600 | 6330 | 6330 | 6330 | 6330 | 5 |
| 520 | 20231113 | 095800 | 643509950 | 6350 | 6340 | 6350 | 6320 | 719 |
| 521 | 20231113 | 095700 | 638960020 | 6330 | 6340 | 6340 | 6330 | 1161 |
| 522 | 20231113 | 095600 | 631607790 | 6340 | 6370 | 6370 | 6340 | 162 |
| 523 | 20231113 | 095500 | 630580650 | 6370 | 6350 | 6370 | 6330 | 446 |
| 524 | 20231113 | 095400 | 627751230 | 6340 | 6380 | 6380 | 6340 | 2636 |
| 525 | 20231113 | 095300 | 610986100 | 6380 | 6380 | 6380 | 6380 | 40 |
| 526 | 20231113 | 095200 | 610730900 | 6380 | 6400 | 6400 | 6380 | 1415 |
| 527 | 20231113 | 095100 | 601695880 | 6390 | 6390 | 6390 | 6390 | 237 |
| 528 | 20231113 | 095000 | 600181450 | 6380 | 6390 | 6390 | 6380 | 32 |
| 529 | 20231113 | 094900 | 599977270 | 6390 | 6380 | 6390 | 6370 | 1306 |
| 530 | 20231113 | 094800 | 591644800 | 6380 | 6380 | 6380 | 6380 | 1254 |
| 531 | 20231113 | 094700 | 583644280 | 6390 | 6390 | 6390 | 6390 | 99 |
| 532 | 20231113 | 094600 | 583011670 | 6380 | 6390 | 6390 | 6380 | 98 |
| 533 | 20231113 | 094500 | 582386410 | 6380 | 6380 | 6380 | 6380 | 1312 |
| 534 | 20231113 | 094400 | 574015850 | 6380 | 6400 | 6400 | 6380 | 836 |
| 535 | 20231113 | 094300 | 568680170 | 6400 | 6400 | 6400 | 6400 | 300 |
| 536 | 20231113 | 094200 | 566760170 | 6400 | 6390 | 6400 | 6380 | 834 |
| 537 | 20231113 | 094100 | 561428750 | 6380 | 6380 | 6390 | 6380 | 418 |
| 538 | 20231113 | 094000 | 558758560 | 6380 | 6380 | 6380 | 6380 | 119 |
| 539 | 20231113 | 093900 | 557999340 | 6380 | 6400 | 6400 | 6380 | 70 |
| 540 | 20231113 | 093800 | 557551360 | 6400 | 6400 | 6400 | 6400 | 2 |
| 541 | 20231113 | 093700 | 557538560 | 6400 | 6410 | 6410 | 6400 | 225 |
| 542 | 20231113 | 093600 | 556098360 | 6400 | 6370 | 6400 | 6370 | 1285 |
| 543 | 20231113 | 093500 | 547887480 | 6370 | 6390 | 6390 | 6370 | 938 |
| 544 | 20231113 | 093400 | 541910390 | 6390 | 6410 | 6410 | 6390 | 556 |
| 545 | 20231113 | 093300 | 538356830 | 6410 | 6390 | 6410 | 6390 | 409 |
| 546 | 20231113 | 093200 | 535742720 | 6390 | 6400 | 6400 | 6390 | 310 |
| 547 | 20231113 | 093100 | 533761800 | 6410 | 6320 | 6420 | 6320 | 2287 |
| 548 | 20231113 | 093000 | 519169690 | 6310 | 6320 | 6350 | 6310 | 3408 |
| 549 | 20231113 | 092900 | 497616460 | 6320 | 6330 | 6350 | 6310 | 5014 |
| 550 | 20231113 | 092800 | 465895440 | 6330 | 6310 | 6330 | 6310 | 1760 |
| 551 | 20231113 | 092700 | 454783020 | 6320 | 6340 | 6340 | 6310 | 938 |
| 552 | 20231113 | 092600 | 448847580 | 6340 | 6340 | 6340 | 6330 | 799 |
| 553 | 20231113 | 092500 | 443783960 | 6340 | 6340 | 6340 | 6340 | 34 |
| 554 | 20231113 | 092400 | 443568400 | 6330 | 6350 | 6350 | 6330 | 49 |
| 555 | 20231113 | 092300 | 443257530 | 6340 | 6380 | 6380 | 6340 | 1920 |
| 556 | 20231113 | 092200 | 431067600 | 6380 | 6340 | 6380 | 6340 | 1798 |
| 557 | 20231113 | 092100 | 419663700 | 6320 | 6310 | 6330 | 6310 | 2073 |
| 558 | 20231113 | 092000 | 406565220 | 6310 | 6340 | 6340 | 6310 | 930 |
| 559 | 20231113 | 091900 | 400688670 | 6340 | 6330 | 6350 | 6320 | 842 |
| 560 | 20231113 | 091800 | 395360570 | 6330 | 6330 | 6350 | 6320 | 798 |
| 561 | 20231113 | 091700 | 390303370 | 6330 | 6340 | 6340 | 6330 | 1462 |
| 562 | 20231113 | 091600 | 381047620 | 6340 | 6350 | 6350 | 6340 | 942 |
| 563 | 20231113 | 091500 | 375069140 | 6360 | 6400 | 6400 | 6360 | 1331 |
| 564 | 20231113 | 091400 | 366583830 | 6400 | 6390 | 6400 | 6380 | 707 |
| 565 | 20231113 | 091300 | 362067400 | 6390 | 6400 | 6400 | 6380 | 179 |
| 566 | 20231113 | 091200 | 360921860 | 6390 | 6380 | 6410 | 6380 | 1582 |
| 567 | 20231113 | 091100 | 350801960 | 6400 | 6360 | 6400 | 6350 | 1746 |
| 568 | 20231113 | 091000 | 339687310 | 6360 | 6370 | 6370 | 6350 | 3050 |
| 569 | 20231113 | 090900 | 320291360 | 6370 | 6370 | 6370 | 6360 | 437 |
| 570 | 20231113 | 090800 | 317511470 | 6360 | 6380 | 6380 | 6360 | 983 |
| 571 | 20231113 | 090700 | 311247390 | 6370 | 6380 | 6410 | 6370 | 2771 |
| 572 | 20231113 | 090600 | 293571010 | 6400 | 6420 | 6420 | 6380 | 1946 |
| 573 | 20231113 | 090500 | 281127220 | 6420 | 6400 | 6420 | 6400 | 2156 |
| 574 | 20231113 | 090400 | 267310250 | 6390 | 6400 | 6400 | 6380 | 5776 |
| 575 | 20231113 | 090300 | 230420740 | 6410 | 6430 | 6430 | 6400 | 4490 |
| 576 | 20231113 | 090200 | 201664430 | 6420 | 6440 | 6450 | 6410 | 2207 |
| 577 | 20231113 | 090100 | 187473860 | 6450 | 6460 | 6490 | 6420 | 7872 |
| 578 | 20231113 | 090000 | 136755880 | 6440 | 6500 | 6500 | 6400 | 19049 |