27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 1202 |
| 3 | 20231116 | 192600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 4 | 20231116 | 192500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 5 | 20231116 | 192400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 6 | 20231116 | 192300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 7 | 20231116 | 192200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 8 | 20231116 | 192100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 9 | 20231116 | 192000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 10 | 20231116 | 191900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 11 | 20231116 | 191800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 12 | 20231116 | 191700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 13 | 20231116 | 191600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 14 | 20231116 | 191500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 15 | 20231116 | 191400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 16 | 20231116 | 191300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 17 | 20231116 | 191200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 18 | 20231116 | 191100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 19 | 20231116 | 191000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 20 | 20231116 | 190900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 21 | 20231116 | 190800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 22 | 20231116 | 190700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 23 | 20231116 | 190600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 24 | 20231116 | 190500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 25 | 20231116 | 190400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 26 | 20231116 | 190300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 27 | 20231116 | 190200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 28 | 20231116 | 190100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 29 | 20231116 | 190000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 30 | 20231116 | 185900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 31 | 20231116 | 185800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 32 | 20231116 | 185700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 1202 |
| 33 | 20231116 | 185600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 34 | 20231116 | 185500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 35 | 20231116 | 185400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 36 | 20231116 | 185300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 37 | 20231116 | 185200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 38 | 20231116 | 185100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 39 | 20231116 | 185000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 40 | 20231116 | 184900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 41 | 20231116 | 184800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 42 | 20231116 | 184700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 43 | 20231116 | 184600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 44 | 20231116 | 184500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 45 | 20231116 | 184400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 46 | 20231116 | 184300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 47 | 20231116 | 184200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 48 | 20231116 | 184100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 49 | 20231116 | 184000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 50 | 20231116 | 183900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 51 | 20231116 | 183800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 52 | 20231116 | 183700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 53 | 20231116 | 183600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 54 | 20231116 | 183500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 55 | 20231116 | 183400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 56 | 20231116 | 183300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 57 | 20231116 | 183200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 58 | 20231116 | 183100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 59 | 20231116 | 183000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 60 | 20231116 | 182900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 61 | 20231116 | 182800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 62 | 20231116 | 182700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 1202 |
| 63 | 20231116 | 182600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 64 | 20231116 | 182500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 65 | 20231116 | 182400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 66 | 20231116 | 182300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 67 | 20231116 | 182200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 68 | 20231116 | 182100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 69 | 20231116 | 182000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 70 | 20231116 | 181900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 71 | 20231116 | 181800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 72 | 20231116 | 181700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 73 | 20231116 | 181600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 74 | 20231116 | 181500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 75 | 20231116 | 181400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 76 | 20231116 | 181300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 77 | 20231116 | 181200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 78 | 20231116 | 181100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 79 | 20231116 | 181000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 80 | 20231116 | 180900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 81 | 20231116 | 180800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 82 | 20231116 | 180700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 83 | 20231116 | 180600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 84 | 20231116 | 180500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 85 | 20231116 | 180400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 86 | 20231116 | 180300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 87 | 20231116 | 180200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 88 | 20231116 | 180100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 89 | 20231116 | 180000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 90 | 20231116 | 175900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 91 | 20231116 | 175800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 92 | 20231116 | 175700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 1202 |
| 93 | 20231116 | 175600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 94 | 20231116 | 175500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 95 | 20231116 | 175400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 96 | 20231116 | 175300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 97 | 20231116 | 175200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 98 | 20231116 | 175100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 99 | 20231116 | 175000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 100 | 20231116 | 174900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 101 | 20231116 | 174800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 102 | 20231116 | 174700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 103 | 20231116 | 174600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 104 | 20231116 | 174500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 105 | 20231116 | 174400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 106 | 20231116 | 174300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 107 | 20231116 | 174200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 108 | 20231116 | 174100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 109 | 20231116 | 174000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 110 | 20231116 | 173900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 111 | 20231116 | 173800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 112 | 20231116 | 173700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 113 | 20231116 | 173600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 114 | 20231116 | 173500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 115 | 20231116 | 173400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 116 | 20231116 | 173300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 117 | 20231116 | 173200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 118 | 20231116 | 173100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 119 | 20231116 | 173000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 120 | 20231116 | 172900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 121 | 20231116 | 172800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 122 | 20231116 | 172700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 1202 |
| 123 | 20231116 | 172600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 124 | 20231116 | 172500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 125 | 20231116 | 172400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 126 | 20231116 | 172300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 127 | 20231116 | 172200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 128 | 20231116 | 172100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 129 | 20231116 | 172000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 130 | 20231116 | 171900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 131 | 20231116 | 171800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 132 | 20231116 | 171700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 133 | 20231116 | 171600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 134 | 20231116 | 171500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 135 | 20231116 | 171400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 136 | 20231116 | 171300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 137 | 20231116 | 171200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 138 | 20231116 | 171100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 139 | 20231116 | 171000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 140 | 20231116 | 170900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 141 | 20231116 | 170800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 142 | 20231116 | 170700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 143 | 20231116 | 170600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 144 | 20231116 | 170500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 145 | 20231116 | 170400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 146 | 20231116 | 170300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 147 | 20231116 | 170200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 148 | 20231116 | 170100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 149 | 20231116 | 170000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 150 | 20231116 | 165900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 151 | 20231116 | 165800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 152 | 20231116 | 165700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 1202 |
| 153 | 20231116 | 165600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 154 | 20231116 | 165500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 155 | 20231116 | 165400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 156 | 20231116 | 165300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 157 | 20231116 | 165200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 158 | 20231116 | 165100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 159 | 20231116 | 165000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 160 | 20231116 | 164900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 161 | 20231116 | 164800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 162 | 20231116 | 164700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 163 | 20231116 | 164600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 164 | 20231116 | 164500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 165 | 20231116 | 164400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 166 | 20231116 | 164300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 167 | 20231116 | 164200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 168 | 20231116 | 164100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 169 | 20231116 | 164000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 170 | 20231116 | 163900 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 171 | 20231116 | 163800 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 172 | 20231116 | 163700 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 173 | 20231116 | 163600 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 174 | 20231116 | 163500 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 175 | 20231116 | 163400 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 176 | 20231116 | 163300 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 177 | 20231116 | 163200 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 178 | 20231116 | 163100 | 462794250 | 6440 | 6440 | 6440 | 6440 | 0 |
| 179 | 20231116 | 163000 | 462794250 | 6440 | 6440 | 6440 | 6440 | 1202 |
| 180 | 20231116 | 162900 | 455053370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20231116 | 162800 | 455053370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20231116 | 162700 | 455053370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 183 | 20231116 | 162600 | 455053370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20231116 | 162500 | 455053370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20231116 | 162400 | 455053370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20231116 | 162300 | 455053370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20231116 | 162200 | 455053370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20231116 | 162100 | 455053370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20231116 | 162000 | 455053370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20231116 | 161900 | 455053370 | 6390 | 6420 | 6420 | 6390 | 1336 |
| 191 | 20231116 | 161800 | 446512250 | 6420 | 6400 | 6420 | 6400 | 109 |
| 192 | 20231116 | 161700 | 445814520 | 6400 | 6410 | 6410 | 6400 | 30 |
| 193 | 20231116 | 161600 | 445622490 | 6420 | 6420 | 6420 | 6420 | 0 |
| 194 | 20231116 | 161500 | 445622490 | 6420 | 6420 | 6420 | 6420 | 63 |
| 195 | 20231116 | 161400 | 445218030 | 6420 | 6420 | 6420 | 6420 | 12 |
| 196 | 20231116 | 161300 | 445140990 | 6400 | 6410 | 6410 | 6400 | 140 |
| 197 | 20231116 | 161200 | 444244550 | 6410 | 6410 | 6410 | 6410 | 170 |
| 198 | 20231116 | 161100 | 443154850 | 6420 | 6420 | 6420 | 6420 | 191 |
| 199 | 20231116 | 161000 | 441928630 | 6430 | 6420 | 6430 | 6420 | 71 |
| 200 | 20231116 | 160900 | 441472800 | 6420 | 6420 | 6420 | 6420 | 1 |
| 201 | 20231116 | 160800 | 441466380 | 6430 | 6430 | 6430 | 6430 | 0 |
| 202 | 20231116 | 160700 | 441466380 | 6430 | 6430 | 6430 | 6430 | 0 |
| 203 | 20231116 | 160600 | 441466380 | 6430 | 6420 | 6430 | 6420 | 201 |
| 204 | 20231116 | 160500 | 440175950 | 6430 | 6430 | 6430 | 6430 | 30 |
| 205 | 20231116 | 160400 | 439983050 | 6430 | 6430 | 6430 | 6430 | 0 |
| 206 | 20231116 | 160300 | 439983050 | 6430 | 6430 | 6430 | 6430 | 0 |
| 207 | 20231116 | 160200 | 439983050 | 6430 | 6430 | 6430 | 6430 | 72 |
| 208 | 20231116 | 160100 | 439520090 | 6440 | 6430 | 6440 | 6430 | 200 |
| 209 | 20231116 | 160000 | 438233090 | 6440 | 6440 | 6440 | 6440 | 1 |
| 210 | 20231116 | 155900 | 438226650 | 6440 | 6440 | 6440 | 6440 | 10 |
| 211 | 20231116 | 155800 | 438162250 | 6450 | 6450 | 6450 | 6450 | 0 |
| 212 | 20231116 | 155700 | 438162250 | 6450 | 6430 | 6450 | 6420 | 472 |
| 213 | 20231116 | 155600 | 435130580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 214 | 20231116 | 155500 | 435130580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 215 | 20231116 | 155400 | 435130580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 216 | 20231116 | 155300 | 435130580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 217 | 20231116 | 155200 | 435130580 | 6450 | 6450 | 6450 | 6450 | 2 |
| 218 | 20231116 | 155100 | 435117680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20231116 | 155000 | 435117680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20231116 | 154900 | 435117680 | 6400 | 6430 | 6430 | 6400 | 998 |
| 221 | 20231116 | 154800 | 428717650 | 6440 | 6430 | 6440 | 6430 | 331 |
| 222 | 20231116 | 154700 | 426589310 | 6430 | 6440 | 6440 | 6430 | 30 |
| 223 | 20231116 | 154600 | 426396120 | 6450 | 6450 | 6450 | 6450 | 1493 |
| 224 | 20231116 | 154500 | 416766270 | 6460 | 6450 | 6460 | 6440 | 767 |
| 225 | 20231116 | 154400 | 411825470 | 6460 | 6460 | 6460 | 6460 | 0 |
| 226 | 20231116 | 154300 | 411825470 | 6460 | 6460 | 6460 | 6460 | 0 |
| 227 | 20231116 | 154200 | 411825470 | 6460 | 6460 | 6460 | 6460 | 0 |
| 228 | 20231116 | 154100 | 411825470 | 6460 | 6460 | 6460 | 6460 | 200 |
| 229 | 20231116 | 154000 | 410533470 | 6460 | 6460 | 6460 | 6460 | 11 |
| 230 | 20231116 | 153900 | 410462410 | 6460 | 6460 | 6460 | 6460 | 1 |
| 231 | 20231116 | 153800 | 410455950 | 6460 | 6460 | 6460 | 6460 | 12 |
| 232 | 20231116 | 153700 | 410378430 | 6440 | 6460 | 6460 | 6440 | 245 |
| 233 | 20231116 | 153600 | 408796400 | 6450 | 6460 | 6460 | 6450 | 438 |
| 234 | 20231116 | 153500 | 405970800 | 6460 | 6450 | 6460 | 6450 | 2202 |
| 235 | 20231116 | 153400 | 391767860 | 6450 | 6450 | 6450 | 6450 | 2581 |
| 236 | 20231116 | 153300 | 375120410 | 6450 | 6450 | 6450 | 6450 | 0 |
| 237 | 20231116 | 153200 | 375120410 | 6450 | 6440 | 6450 | 6440 | 339 |
| 238 | 20231116 | 153100 | 372937150 | 6440 | 6440 | 6440 | 6440 | 79 |
| 239 | 20231116 | 153000 | 372428390 | 6450 | 6450 | 6450 | 6450 | 226 |
| 240 | 20231116 | 152900 | 370970690 | 6450 | 6450 | 6450 | 6440 | 21 |
| 241 | 20231116 | 152800 | 370835430 | 6440 | 6440 | 6440 | 6440 | 250 |
| 242 | 20231116 | 152700 | 369225430 | 6440 | 6440 | 6440 | 6440 | 229 |
| 243 | 20231116 | 152600 | 367750670 | 6440 | 6430 | 6440 | 6430 | 2 |
| 244 | 20231116 | 152500 | 367737800 | 6450 | 6450 | 6450 | 6450 | 0 |
| 245 | 20231116 | 152400 | 367737800 | 6450 | 6450 | 6450 | 6450 | 1 |
| 246 | 20231116 | 152300 | 367731350 | 6450 | 6450 | 6450 | 6450 | 38 |
| 247 | 20231116 | 152200 | 367486250 | 6440 | 6440 | 6440 | 6440 | 1058 |
| 248 | 20231116 | 152100 | 360672730 | 6440 | 6440 | 6440 | 6440 | 220 |
| 249 | 20231116 | 152000 | 359255930 | 6440 | 6430 | 6440 | 6430 | 8 |
| 250 | 20231116 | 151900 | 359204480 | 6430 | 6430 | 6430 | 6430 | 10 |
| 251 | 20231116 | 151800 | 359140180 | 6420 | 6440 | 6440 | 6420 | 524 |
| 252 | 20231116 | 151700 | 355775180 | 6430 | 6440 | 6440 | 6430 | 322 |
| 253 | 20231116 | 151600 | 353704000 | 6440 | 6430 | 6440 | 6430 | 108 |
| 254 | 20231116 | 151500 | 353009160 | 6440 | 6430 | 6440 | 6430 | 1166 |
| 255 | 20231116 | 151400 | 345511660 | 6430 | 6430 | 6430 | 6430 | 46 |
| 256 | 20231116 | 151300 | 345215880 | 6430 | 6430 | 6430 | 6430 | 2 |
| 257 | 20231116 | 151200 | 345203020 | 6430 | 6430 | 6430 | 6430 | 404 |
| 258 | 20231116 | 151100 | 342605300 | 6430 | 6420 | 6430 | 6420 | 1167 |
| 259 | 20231116 | 151000 | 335113140 | 6420 | 6420 | 6420 | 6420 | 1 |
| 260 | 20231116 | 150900 | 335106720 | 6410 | 6410 | 6420 | 6410 | 610 |
| 261 | 20231116 | 150800 | 331192320 | 6410 | 6410 | 6410 | 6410 | 7 |
| 262 | 20231116 | 150700 | 331147450 | 6420 | 6420 | 6420 | 6420 | 156 |
| 263 | 20231116 | 150600 | 330145930 | 6420 | 6420 | 6420 | 6420 | 49 |
| 264 | 20231116 | 150500 | 329831350 | 6420 | 6420 | 6420 | 6420 | 501 |
| 265 | 20231116 | 150400 | 326614930 | 6420 | 6410 | 6420 | 6410 | 11 |
| 266 | 20231116 | 150300 | 326544410 | 6410 | 6410 | 6410 | 6410 | 397 |
| 267 | 20231116 | 150200 | 323999640 | 6400 | 6410 | 6410 | 6400 | 52 |
| 268 | 20231116 | 150100 | 323666820 | 6410 | 6410 | 6410 | 6410 | 0 |
| 269 | 20231116 | 150000 | 323666820 | 6410 | 6410 | 6410 | 6400 | 478 |
| 270 | 20231116 | 145900 | 320606150 | 6420 | 6420 | 6420 | 6420 | 1 |
| 271 | 20231116 | 145800 | 320599730 | 6420 | 6420 | 6420 | 6420 | 0 |
| 272 | 20231116 | 145700 | 320599730 | 6420 | 6420 | 6420 | 6420 | 0 |
| 273 | 20231116 | 145600 | 320599730 | 6420 | 6400 | 6420 | 6400 | 240 |
| 274 | 20231116 | 145500 | 319062810 | 6410 | 6400 | 6410 | 6400 | 2387 |
| 275 | 20231116 | 145400 | 303784360 | 6390 | 6400 | 6400 | 6390 | 269 |
| 276 | 20231116 | 145300 | 302063410 | 6390 | 6390 | 6390 | 6390 | 1127 |
| 277 | 20231116 | 145200 | 294861880 | 6370 | 6370 | 6370 | 6370 | 38 |
| 278 | 20231116 | 145100 | 294619820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 279 | 20231116 | 145000 | 294619820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 280 | 20231116 | 144900 | 294619820 | 6390 | 6390 | 6390 | 6390 | 1 |
| 281 | 20231116 | 144800 | 294613430 | 6390 | 6390 | 6390 | 6390 | 0 |
| 282 | 20231116 | 144700 | 294613430 | 6390 | 6390 | 6390 | 6390 | 0 |
| 283 | 20231116 | 144600 | 294613430 | 6390 | 6390 | 6390 | 6390 | 0 |
| 284 | 20231116 | 144500 | 294613430 | 6390 | 6390 | 6390 | 6390 | 0 |
| 285 | 20231116 | 144400 | 294613430 | 6390 | 6390 | 6390 | 6390 | 1001 |
| 286 | 20231116 | 144300 | 288217040 | 6360 | 6360 | 6360 | 6360 | 106 |
| 287 | 20231116 | 144200 | 287542880 | 6360 | 6360 | 6360 | 6360 | 0 |
| 288 | 20231116 | 144100 | 287542880 | 6360 | 6370 | 6370 | 6360 | 429 |
| 289 | 20231116 | 144000 | 284812600 | 6390 | 6390 | 6390 | 6390 | 0 |
| 290 | 20231116 | 143900 | 284812600 | 6390 | 6390 | 6390 | 6390 | 0 |
| 291 | 20231116 | 143800 | 284812600 | 6390 | 6390 | 6390 | 6390 | 0 |
| 292 | 20231116 | 143700 | 284812600 | 6390 | 6390 | 6390 | 6390 | 0 |
| 293 | 20231116 | 143600 | 284812600 | 6390 | 6390 | 6390 | 6390 | 0 |
| 294 | 20231116 | 143500 | 284812600 | 6390 | 6390 | 6390 | 6390 | 0 |
| 295 | 20231116 | 143400 | 284812600 | 6390 | 6370 | 6390 | 6370 | 186 |
| 296 | 20231116 | 143300 | 283625960 | 6380 | 6380 | 6380 | 6380 | 801 |
| 297 | 20231116 | 143200 | 278515580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 298 | 20231116 | 143100 | 278515580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 299 | 20231116 | 143000 | 278515580 | 6380 | 6370 | 6380 | 6370 | 26 |
| 300 | 20231116 | 142900 | 278349950 | 6390 | 6380 | 6390 | 6380 | 35 |
| 301 | 20231116 | 142800 | 278126550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 302 | 20231116 | 142700 | 278126550 | 6390 | 6390 | 6390 | 6390 | 0 |
| 303 | 20231116 | 142600 | 278126550 | 6390 | 6360 | 6390 | 6360 | 446 |
| 304 | 20231116 | 142500 | 275289960 | 6360 | 6370 | 6370 | 6360 | 60 |
| 305 | 20231116 | 142400 | 274908260 | 6370 | 6370 | 6370 | 6370 | 40 |
| 306 | 20231116 | 142300 | 274653460 | 6370 | 6370 | 6370 | 6370 | 50 |
| 307 | 20231116 | 142200 | 274334960 | 6370 | 6370 | 6370 | 6370 | 8 |
| 308 | 20231116 | 142100 | 274284000 | 6390 | 6390 | 6390 | 6390 | 0 |
| 309 | 20231116 | 142000 | 274284000 | 6390 | 6390 | 6390 | 6390 | 0 |
| 310 | 20231116 | 141900 | 274284000 | 6390 | 6390 | 6390 | 6390 | 0 |
| 311 | 20231116 | 141800 | 274284000 | 6390 | 6370 | 6390 | 6370 | 138 |
| 312 | 20231116 | 141700 | 273403180 | 6390 | 6380 | 6390 | 6380 | 264 |
| 313 | 20231116 | 141600 | 271717010 | 6380 | 6380 | 6380 | 6380 | 88 |
| 314 | 20231116 | 141500 | 271155570 | 6380 | 6380 | 6380 | 6360 | 172 |
| 315 | 20231116 | 141400 | 270058290 | 6380 | 6380 | 6380 | 6380 | 51 |
| 316 | 20231116 | 141300 | 269732910 | 6360 | 6360 | 6360 | 6360 | 150 |
| 317 | 20231116 | 141200 | 268778910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 318 | 20231116 | 141100 | 268778910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 319 | 20231116 | 141000 | 268778910 | 6380 | 6380 | 6380 | 6380 | 0 |
| 320 | 20231116 | 140900 | 268778910 | 6380 | 6380 | 6380 | 6380 | 1 |
| 321 | 20231116 | 140800 | 268772530 | 6360 | 6360 | 6360 | 6360 | 100 |
| 322 | 20231116 | 140700 | 268136530 | 6350 | 6350 | 6350 | 6350 | 0 |
| 323 | 20231116 | 140600 | 268136530 | 6350 | 6350 | 6350 | 6350 | 0 |
| 324 | 20231116 | 140500 | 268136530 | 6350 | 6350 | 6350 | 6350 | 0 |
| 325 | 20231116 | 140400 | 268136530 | 6350 | 6350 | 6350 | 6350 | 0 |
| 326 | 20231116 | 140300 | 268136530 | 6350 | 6350 | 6350 | 6350 | 0 |
| 327 | 20231116 | 140200 | 268136530 | 6350 | 6350 | 6350 | 6350 | 0 |
| 328 | 20231116 | 140100 | 268136530 | 6350 | 6350 | 6350 | 6350 | 0 |
| 329 | 20231116 | 140000 | 268136530 | 6350 | 6350 | 6350 | 6350 | 10 |
| 330 | 20231116 | 135900 | 268073030 | 6380 | 6380 | 6380 | 6380 | 1 |
| 331 | 20231116 | 135800 | 268066650 | 6380 | 6370 | 6380 | 6330 | 5655 |
| 332 | 20231116 | 135700 | 232222160 | 6380 | 6380 | 6380 | 6380 | 4 |
| 333 | 20231116 | 135600 | 232196640 | 6380 | 6370 | 6380 | 6370 | 403 |
| 334 | 20231116 | 135500 | 229629510 | 6380 | 6380 | 6380 | 6380 | 346 |
| 335 | 20231116 | 135400 | 227422030 | 6380 | 6380 | 6380 | 6380 | 70 |
| 336 | 20231116 | 135300 | 226975430 | 6380 | 6380 | 6380 | 6380 | 0 |
| 337 | 20231116 | 135200 | 226975430 | 6380 | 6380 | 6380 | 6380 | 1 |
| 338 | 20231116 | 135100 | 226969050 | 6370 | 6370 | 6370 | 6370 | 100 |
| 339 | 20231116 | 135000 | 226332050 | 6370 | 6370 | 6370 | 6370 | 0 |
| 340 | 20231116 | 134900 | 226332050 | 6370 | 6370 | 6370 | 6370 | 70 |
| 341 | 20231116 | 134800 | 225886150 | 6380 | 6370 | 6380 | 6370 | 550 |
| 342 | 20231116 | 134700 | 222382150 | 6380 | 6380 | 6380 | 6380 | 0 |
| 343 | 20231116 | 134600 | 222382150 | 6380 | 6380 | 6380 | 6380 | 3 |
| 344 | 20231116 | 134500 | 222363010 | 6390 | 6390 | 6390 | 6390 | 0 |
| 345 | 20231116 | 134400 | 222363010 | 6390 | 6390 | 6390 | 6390 | 0 |
| 346 | 20231116 | 134300 | 222363010 | 6390 | 6390 | 6390 | 6390 | 0 |
| 347 | 20231116 | 134200 | 222363010 | 6390 | 6390 | 6390 | 6390 | 0 |
| 348 | 20231116 | 134100 | 222363010 | 6390 | 6390 | 6390 | 6390 | 0 |
| 349 | 20231116 | 134000 | 222363010 | 6390 | 6390 | 6390 | 6390 | 1 |
| 350 | 20231116 | 133900 | 222356620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 351 | 20231116 | 133800 | 222356620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 352 | 20231116 | 133700 | 222356620 | 6380 | 6380 | 6380 | 6380 | 100 |
| 353 | 20231116 | 133600 | 221718620 | 6400 | 6380 | 6400 | 6380 | 2 |
| 354 | 20231116 | 133500 | 221705840 | 6400 | 6400 | 6400 | 6400 | 0 |
| 355 | 20231116 | 133400 | 221705840 | 6400 | 6400 | 6400 | 6400 | 0 |
| 356 | 20231116 | 133300 | 221705840 | 6400 | 6400 | 6400 | 6400 | 1 |
| 357 | 20231116 | 133200 | 221699440 | 6400 | 6400 | 6400 | 6400 | 0 |
| 358 | 20231116 | 133100 | 221699440 | 6400 | 6400 | 6400 | 6400 | 0 |
| 359 | 20231116 | 133000 | 221699440 | 6400 | 6400 | 6400 | 6400 | 1000 |
| 360 | 20231116 | 132900 | 215299440 | 6400 | 6400 | 6400 | 6400 | 0 |
| 361 | 20231116 | 132800 | 215299440 | 6400 | 6390 | 6400 | 6390 | 251 |
| 362 | 20231116 | 132700 | 213695540 | 6400 | 6400 | 6400 | 6400 | 15 |
| 363 | 20231116 | 132600 | 213599540 | 6400 | 6400 | 6400 | 6400 | 1 |
| 364 | 20231116 | 132500 | 213593140 | 6400 | 6400 | 6400 | 6390 | 201 |
| 365 | 20231116 | 132400 | 212306770 | 6380 | 6400 | 6400 | 6380 | 101 |
| 366 | 20231116 | 132300 | 211662370 | 6400 | 6400 | 6400 | 6400 | 0 |
| 367 | 20231116 | 132200 | 211662370 | 6400 | 6400 | 6400 | 6400 | 1 |
| 368 | 20231116 | 132100 | 211655970 | 6380 | 6400 | 6400 | 6380 | 213 |
| 369 | 20231116 | 132000 | 210296320 | 6390 | 6390 | 6400 | 6390 | 101 |
| 370 | 20231116 | 131900 | 209650920 | 6390 | 6400 | 6400 | 6390 | 32 |
| 371 | 20231116 | 131800 | 209446430 | 6400 | 6400 | 6400 | 6400 | 3 |
| 372 | 20231116 | 131700 | 209427230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 373 | 20231116 | 131600 | 209427230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 374 | 20231116 | 131500 | 209427230 | 6400 | 6390 | 6400 | 6390 | 247 |
| 375 | 20231116 | 131400 | 207848890 | 6390 | 6390 | 6390 | 6390 | 3 |
| 376 | 20231116 | 131300 | 207829720 | 6380 | 6380 | 6380 | 6380 | 7 |
| 377 | 20231116 | 131200 | 207785060 | 6400 | 6400 | 6400 | 6400 | 0 |
| 378 | 20231116 | 131100 | 207785060 | 6400 | 6400 | 6400 | 6400 | 0 |
| 379 | 20231116 | 131000 | 207785060 | 6400 | 6390 | 6400 | 6390 | 21 |
| 380 | 20231116 | 130900 | 207650860 | 6400 | 6400 | 6400 | 6400 | 0 |
| 381 | 20231116 | 130800 | 207650860 | 6400 | 6400 | 6400 | 6400 | 2 |
| 382 | 20231116 | 130700 | 207638060 | 6380 | 6390 | 6390 | 6380 | 407 |
| 383 | 20231116 | 130600 | 205037350 | 6390 | 6390 | 6390 | 6390 | 0 |
| 384 | 20231116 | 130500 | 205037350 | 6390 | 6390 | 6390 | 6390 | 243 |
| 385 | 20231116 | 130400 | 203484580 | 6390 | 6390 | 6390 | 6390 | 0 |
| 386 | 20231116 | 130300 | 203484580 | 6390 | 6390 | 6390 | 6390 | 64 |
| 387 | 20231116 | 130200 | 203075620 | 6390 | 6390 | 6390 | 6390 | 2 |
| 388 | 20231116 | 130100 | 203062840 | 6380 | 6380 | 6380 | 6380 | 0 |
| 389 | 20231116 | 130000 | 203062840 | 6380 | 6380 | 6380 | 6380 | 0 |
| 390 | 20231116 | 125900 | 203062840 | 6380 | 6380 | 6380 | 6380 | 597 |
| 391 | 20231116 | 125800 | 199253980 | 6380 | 6380 | 6380 | 6380 | 0 |
| 392 | 20231116 | 125700 | 199253980 | 6380 | 6380 | 6380 | 6380 | 0 |
| 393 | 20231116 | 125600 | 199253980 | 6380 | 6380 | 6380 | 6380 | 0 |
| 394 | 20231116 | 125500 | 199253980 | 6380 | 6380 | 6380 | 6380 | 10 |
| 395 | 20231116 | 125400 | 199190180 | 6360 | 6360 | 6360 | 6360 | 40 |
| 396 | 20231116 | 125300 | 198935780 | 6350 | 6350 | 6350 | 6350 | 245 |
| 397 | 20231116 | 125200 | 197380030 | 6350 | 6350 | 6350 | 6350 | 70 |
| 398 | 20231116 | 125100 | 196935530 | 6350 | 6380 | 6380 | 6350 | 50 |
| 399 | 20231116 | 125000 | 196617970 | 6350 | 6350 | 6350 | 6350 | 0 |
| 400 | 20231116 | 124900 | 196617970 | 6350 | 6350 | 6350 | 6350 | 0 |
| 401 | 20231116 | 124800 | 196617970 | 6350 | 6350 | 6350 | 6350 | 305 |
| 402 | 20231116 | 124700 | 194681220 | 6350 | 6350 | 6350 | 6350 | 0 |
| 403 | 20231116 | 124600 | 194681220 | 6350 | 6350 | 6350 | 6350 | 250 |
| 404 | 20231116 | 124500 | 193093720 | 6350 | 6350 | 6350 | 6350 | 0 |
| 405 | 20231116 | 124400 | 193093720 | 6350 | 6350 | 6350 | 6350 | 0 |
| 406 | 20231116 | 124300 | 193093720 | 6350 | 6350 | 6350 | 6350 | 0 |
| 407 | 20231116 | 124200 | 193093720 | 6350 | 6370 | 6370 | 6350 | 103 |
| 408 | 20231116 | 124100 | 192438270 | 6360 | 6360 | 6360 | 6360 | 61 |
| 409 | 20231116 | 124000 | 192050310 | 6360 | 6360 | 6360 | 6360 | 7 |
| 410 | 20231116 | 123900 | 192005790 | 6370 | 6370 | 6370 | 6370 | 3 |
| 411 | 20231116 | 123800 | 191986680 | 6350 | 6350 | 6350 | 6350 | 0 |
| 412 | 20231116 | 123700 | 191986680 | 6350 | 6360 | 6360 | 6350 | 1269 |
| 413 | 20231116 | 123600 | 183927840 | 6370 | 6370 | 6370 | 6370 | 0 |
| 414 | 20231116 | 123500 | 183927840 | 6370 | 6370 | 6370 | 6370 | 50 |
| 415 | 20231116 | 123400 | 183609340 | 6370 | 6370 | 6370 | 6370 | 0 |
| 416 | 20231116 | 123300 | 183609340 | 6370 | 6370 | 6370 | 6370 | 2 |
| 417 | 20231116 | 123200 | 183596600 | 6370 | 6370 | 6370 | 6370 | 0 |
| 418 | 20231116 | 123100 | 183596600 | 6370 | 6370 | 6370 | 6370 | 0 |
| 419 | 20231116 | 123000 | 183596600 | 6370 | 6370 | 6370 | 6370 | 37 |
| 420 | 20231116 | 122900 | 183360910 | 6370 | 6370 | 6370 | 6370 | 35 |
| 421 | 20231116 | 122800 | 183137960 | 6370 | 6370 | 6370 | 6370 | 0 |
| 422 | 20231116 | 122700 | 183137960 | 6370 | 6370 | 6370 | 6370 | 3 |
| 423 | 20231116 | 122600 | 183118850 | 6370 | 6370 | 6370 | 6370 | 0 |
| 424 | 20231116 | 122500 | 183118850 | 6370 | 6370 | 6370 | 6370 | 100 |
| 425 | 20231116 | 122400 | 182481850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 426 | 20231116 | 122300 | 182481850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 427 | 20231116 | 122200 | 182481850 | 6380 | 6360 | 6380 | 6360 | 120 |
| 428 | 20231116 | 122100 | 181718610 | 6380 | 6380 | 6380 | 6370 | 390 |
| 429 | 20231116 | 122000 | 179231410 | 6380 | 6370 | 6380 | 6370 | 202 |
| 430 | 20231116 | 121900 | 177944650 | 6370 | 6370 | 6370 | 6370 | 0 |
| 431 | 20231116 | 121800 | 177944650 | 6370 | 6370 | 6370 | 6370 | 333 |
| 432 | 20231116 | 121700 | 175823440 | 6350 | 6360 | 6360 | 6350 | 147 |
| 433 | 20231116 | 121600 | 174889490 | 6370 | 6370 | 6370 | 6370 | 0 |
| 434 | 20231116 | 121500 | 174889490 | 6370 | 6370 | 6370 | 6370 | 0 |
| 435 | 20231116 | 121400 | 174889490 | 6370 | 6370 | 6370 | 6370 | 0 |
| 436 | 20231116 | 121300 | 174889490 | 6370 | 6370 | 6370 | 6370 | 0 |
| 437 | 20231116 | 121200 | 174889490 | 6370 | 6370 | 6370 | 6370 | 3 |
| 438 | 20231116 | 121100 | 174870380 | 6350 | 6370 | 6370 | 6350 | 153 |
| 439 | 20231116 | 121000 | 173897810 | 6370 | 6370 | 6370 | 6370 | 10 |
| 440 | 20231116 | 120900 | 173834110 | 6370 | 6370 | 6370 | 6370 | 0 |
| 441 | 20231116 | 120800 | 173834110 | 6370 | 6370 | 6370 | 6370 | 2 |
| 442 | 20231116 | 120700 | 173821370 | 6330 | 6360 | 6360 | 6330 | 1000 |
| 443 | 20231116 | 120600 | 167481410 | 6360 | 6360 | 6360 | 6360 | 100 |
| 444 | 20231116 | 120500 | 166845410 | 6360 | 6360 | 6360 | 6360 | 20 |
| 445 | 20231116 | 120400 | 166718210 | 6360 | 6360 | 6360 | 6360 | 149 |
| 446 | 20231116 | 120300 | 165770570 | 6360 | 6360 | 6360 | 6360 | 40 |
| 447 | 20231116 | 120200 | 165516170 | 6370 | 6370 | 6370 | 6370 | 200 |
| 448 | 20231116 | 120100 | 164242170 | 6370 | 6370 | 6370 | 6370 | 100 |
| 449 | 20231116 | 120000 | 163605170 | 6370 | 6370 | 6370 | 6370 | 11 |
| 450 | 20231116 | 115900 | 163535100 | 6380 | 6380 | 6380 | 6380 | 0 |
| 451 | 20231116 | 115800 | 163535100 | 6380 | 6380 | 6380 | 6380 | 0 |
| 452 | 20231116 | 115700 | 163535100 | 6380 | 6380 | 6380 | 6380 | 0 |
| 453 | 20231116 | 115600 | 163535100 | 6380 | 6380 | 6380 | 6380 | 1 |
| 454 | 20231116 | 115500 | 163528720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 455 | 20231116 | 115400 | 163528720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 456 | 20231116 | 115300 | 163528720 | 6380 | 6390 | 6390 | 6380 | 213 |
| 457 | 20231116 | 115200 | 162169750 | 6390 | 6390 | 6390 | 6390 | 79 |
| 458 | 20231116 | 115100 | 161664940 | 6380 | 6380 | 6380 | 6380 | 18 |
| 459 | 20231116 | 115000 | 161550100 | 6360 | 6360 | 6360 | 6360 | 0 |
| 460 | 20231116 | 114900 | 161550100 | 6360 | 6360 | 6360 | 6360 | 0 |
| 461 | 20231116 | 114800 | 161550100 | 6360 | 6360 | 6360 | 6360 | 1 |
| 462 | 20231116 | 114700 | 161543740 | 6350 | 6350 | 6350 | 6350 | 8 |
| 463 | 20231116 | 114600 | 161492940 | 6340 | 6340 | 6340 | 6340 | 0 |
| 464 | 20231116 | 114500 | 161492940 | 6340 | 6350 | 6380 | 6340 | 1034 |
| 465 | 20231116 | 114400 | 154905610 | 6350 | 6350 | 6350 | 6350 | 1 |
| 466 | 20231116 | 114300 | 154899260 | 6360 | 6360 | 6360 | 6360 | 611 |
| 467 | 20231116 | 114200 | 151013300 | 6350 | 6350 | 6350 | 6350 | 209 |
| 468 | 20231116 | 114100 | 149686150 | 6350 | 6350 | 6350 | 6350 | 1 |
| 469 | 20231116 | 114000 | 149679800 | 6340 | 6340 | 6340 | 6340 | 41 |
| 470 | 20231116 | 113900 | 149419860 | 6340 | 6340 | 6340 | 6340 | 0 |
| 471 | 20231116 | 113800 | 149419860 | 6340 | 6340 | 6340 | 6340 | 0 |
| 472 | 20231116 | 113700 | 149419860 | 6340 | 6340 | 6340 | 6340 | 50 |
| 473 | 20231116 | 113600 | 149102860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 474 | 20231116 | 113500 | 149102860 | 6370 | 6370 | 6370 | 6370 | 0 |
| 475 | 20231116 | 113400 | 149102860 | 6370 | 6340 | 6370 | 6300 | 2351 |
| 476 | 20231116 | 113300 | 134261810 | 6370 | 6370 | 6370 | 6370 | 0 |
| 477 | 20231116 | 113200 | 134261810 | 6370 | 6370 | 6370 | 6370 | 0 |
| 478 | 20231116 | 113100 | 134261810 | 6370 | 6370 | 6370 | 6370 | 0 |
| 479 | 20231116 | 113000 | 134261810 | 6370 | 6370 | 6370 | 6370 | 4 |
| 480 | 20231116 | 112900 | 134236330 | 6340 | 6340 | 6340 | 6340 | 1 |
| 481 | 20231116 | 112800 | 134229990 | 6340 | 6340 | 6340 | 6340 | 22 |
| 482 | 20231116 | 112700 | 134090510 | 6340 | 6340 | 6340 | 6340 | 0 |
| 483 | 20231116 | 112600 | 134090510 | 6340 | 6350 | 6350 | 6340 | 50 |
| 484 | 20231116 | 112500 | 133773500 | 6340 | 6340 | 6340 | 6340 | 0 |
| 485 | 20231116 | 112400 | 133773500 | 6340 | 6340 | 6340 | 6340 | 34 |
| 486 | 20231116 | 112300 | 133557940 | 6370 | 6370 | 6370 | 6370 | 16 |
| 487 | 20231116 | 112200 | 133456020 | 6370 | 6370 | 6370 | 6370 | 1 |
| 488 | 20231116 | 112100 | 133449650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 489 | 20231116 | 112000 | 133449650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 490 | 20231116 | 111900 | 133449650 | 6330 | 6330 | 6330 | 6330 | 1 |
| 491 | 20231116 | 111800 | 133443320 | 6370 | 6360 | 6370 | 6360 | 2 |
| 492 | 20231116 | 111700 | 133430590 | 6370 | 6370 | 6370 | 6370 | 0 |
| 493 | 20231116 | 111600 | 133430590 | 6370 | 6370 | 6370 | 6370 | 0 |
| 494 | 20231116 | 111500 | 133430590 | 6370 | 6370 | 6370 | 6370 | 0 |
| 495 | 20231116 | 111400 | 133430590 | 6370 | 6370 | 6370 | 6370 | 0 |
| 496 | 20231116 | 111300 | 133430590 | 6370 | 6360 | 6370 | 6320 | 629 |
| 497 | 20231116 | 111200 | 129453200 | 6360 | 6360 | 6360 | 6360 | 22 |
| 498 | 20231116 | 111100 | 129313280 | 6360 | 6360 | 6360 | 6360 | 0 |
| 499 | 20231116 | 111000 | 129313280 | 6360 | 6360 | 6360 | 6360 | 0 |
| 500 | 20231116 | 110900 | 129313280 | 6360 | 6360 | 6360 | 6360 | 0 |
| 501 | 20231116 | 110800 | 129313280 | 6360 | 6360 | 6360 | 6360 | 0 |
| 502 | 20231116 | 110700 | 129313280 | 6360 | 6360 | 6360 | 6360 | 0 |
| 503 | 20231116 | 110600 | 129313280 | 6360 | 6360 | 6360 | 6360 | 1 |
| 504 | 20231116 | 110500 | 129306920 | 6320 | 6320 | 6320 | 6320 | 0 |
| 505 | 20231116 | 110400 | 129306920 | 6320 | 6330 | 6330 | 6320 | 260 |
| 506 | 20231116 | 110300 | 127662300 | 6330 | 6330 | 6330 | 6330 | 0 |
| 507 | 20231116 | 110200 | 127662300 | 6330 | 6330 | 6330 | 6330 | 60 |
| 508 | 20231116 | 110100 | 127282500 | 6320 | 6320 | 6320 | 6320 | 100 |
| 509 | 20231116 | 110000 | 126650500 | 6320 | 6320 | 6320 | 6320 | 153 |
| 510 | 20231116 | 105900 | 125683540 | 6320 | 6320 | 6320 | 6320 | 0 |
| 511 | 20231116 | 105800 | 125683540 | 6320 | 6320 | 6320 | 6320 | 17 |
| 512 | 20231116 | 105700 | 125576100 | 6320 | 6330 | 6330 | 6320 | 161 |
| 513 | 20231116 | 105600 | 124557330 | 6360 | 6360 | 6360 | 6360 | 0 |
| 514 | 20231116 | 105500 | 124557330 | 6360 | 6330 | 6360 | 6330 | 1175 |
| 515 | 20231116 | 105400 | 117086300 | 6330 | 6330 | 6330 | 6330 | 1 |
| 516 | 20231116 | 105300 | 117079970 | 6330 | 6330 | 6330 | 6330 | 78 |
| 517 | 20231116 | 105200 | 116586230 | 6320 | 6320 | 6320 | 6320 | 74 |
| 518 | 20231116 | 105100 | 116118550 | 6320 | 6320 | 6320 | 6320 | 91 |
| 519 | 20231116 | 105000 | 115543430 | 6320 | 6320 | 6320 | 6320 | 27 |
| 520 | 20231116 | 104900 | 115372790 | 6310 | 6310 | 6310 | 6310 | 0 |
| 521 | 20231116 | 104800 | 115372790 | 6310 | 6310 | 6310 | 6310 | 0 |
| 522 | 20231116 | 104700 | 115372790 | 6310 | 6320 | 6320 | 6310 | 86 |
| 523 | 20231116 | 104600 | 114830000 | 6310 | 6320 | 6320 | 6310 | 194 |
| 524 | 20231116 | 104500 | 113605480 | 6330 | 6330 | 6330 | 6330 | 64 |
| 525 | 20231116 | 104400 | 113200360 | 6330 | 6320 | 6330 | 6320 | 145 |
| 526 | 20231116 | 104300 | 112282600 | 6360 | 6350 | 6360 | 6310 | 1189 |
| 527 | 20231116 | 104200 | 104757140 | 6350 | 6350 | 6350 | 6350 | 1 |
| 528 | 20231116 | 104100 | 104750790 | 6360 | 6360 | 6360 | 6360 | 1 |
| 529 | 20231116 | 104000 | 104744430 | 6350 | 6350 | 6350 | 6350 | 181 |
| 530 | 20231116 | 103900 | 103595080 | 6380 | 6380 | 6380 | 6380 | 0 |
| 531 | 20231116 | 103800 | 103595080 | 6380 | 6380 | 6380 | 6380 | 0 |
| 532 | 20231116 | 103700 | 103595080 | 6380 | 6370 | 6380 | 6370 | 101 |
| 533 | 20231116 | 103600 | 102951700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 534 | 20231116 | 103500 | 102951700 | 6380 | 6350 | 6380 | 6350 | 16 |
| 535 | 20231116 | 103400 | 102850040 | 6380 | 6360 | 6380 | 6350 | 41 |
| 536 | 20231116 | 103300 | 102589350 | 6380 | 6360 | 6380 | 6360 | 42 |
| 537 | 20231116 | 103200 | 102322190 | 6380 | 6360 | 6380 | 6360 | 716 |
| 538 | 20231116 | 103100 | 97768410 | 6380 | 6370 | 6380 | 6370 | 256 |
| 539 | 20231116 | 103000 | 96137680 | 6370 | 6370 | 6370 | 6370 | 11 |
| 540 | 20231116 | 102900 | 96067610 | 6370 | 6370 | 6370 | 6370 | 0 |
| 541 | 20231116 | 102800 | 96067610 | 6370 | 6370 | 6370 | 6370 | 3 |
| 542 | 20231116 | 102700 | 96048500 | 6370 | 6390 | 6390 | 6370 | 347 |
| 543 | 20231116 | 102600 | 93835190 | 6390 | 6390 | 6390 | 6390 | 111 |
| 544 | 20231116 | 102500 | 93125900 | 6390 | 6360 | 6390 | 6360 | 1394 |
| 545 | 20231116 | 102400 | 84243580 | 6370 | 6340 | 6370 | 6320 | 875 |
| 546 | 20231116 | 102300 | 78699500 | 6370 | 6340 | 6380 | 6330 | 574 |
| 547 | 20231116 | 102200 | 75062890 | 6380 | 6340 | 6380 | 6340 | 211 |
| 548 | 20231116 | 102100 | 73716770 | 6380 | 6350 | 6380 | 6330 | 251 |
| 549 | 20231116 | 102000 | 72124410 | 6380 | 6380 | 6380 | 6380 | 6 |
| 550 | 20231116 | 101900 | 72086130 | 6380 | 6380 | 6380 | 6380 | 0 |
| 551 | 20231116 | 101800 | 72086130 | 6380 | 6380 | 6380 | 6380 | 3 |
| 552 | 20231116 | 101700 | 72066990 | 6380 | 6380 | 6380 | 6380 | 1 |
| 553 | 20231116 | 101600 | 72060610 | 6370 | 6370 | 6370 | 6300 | 2500 |
| 554 | 20231116 | 101500 | 56263060 | 6360 | 6360 | 6390 | 6300 | 3206 |
| 555 | 20231116 | 101400 | 35993430 | 6390 | 6390 | 6390 | 6360 | 158 |
| 556 | 20231116 | 101300 | 34988310 | 6390 | 6370 | 6390 | 6370 | 228 |
| 557 | 20231116 | 101200 | 33535590 | 6390 | 6390 | 6390 | 6370 | 26 |
| 558 | 20231116 | 101100 | 33369850 | 6390 | 6400 | 6400 | 6370 | 386 |
| 559 | 20231116 | 101000 | 30910560 | 6400 | 6400 | 6400 | 6370 | 1059 |
| 560 | 20231116 | 100900 | 24160620 | 6400 | 6410 | 6410 | 6380 | 388 |
| 561 | 20231116 | 100800 | 21681820 | 6400 | 6390 | 6400 | 6390 | 320 |
| 562 | 20231116 | 100700 | 19634880 | 6360 | 6370 | 6400 | 6360 | 524 |
| 563 | 20231116 | 100600 | 16293080 | 6360 | 6360 | 6360 | 6330 | 485 |
| 564 | 20231116 | 100500 | 13209700 | 6350 | 6340 | 6350 | 6330 | 488 |
| 565 | 20231116 | 100400 | 10113120 | 6340 | 6340 | 6340 | 6330 | 17 |
| 566 | 20231116 | 100300 | 10005490 | 6350 | 6310 | 6350 | 6310 | 15 |
| 567 | 20231116 | 100200 | 9910760 | 6350 | 6350 | 6350 | 6350 | 2 |
| 568 | 20231116 | 100100 | 9898060 | 6350 | 6350 | 6350 | 6350 | 2 |
| 569 | 20231116 | 100000 | 9885360 | 6360 | 6310 | 6360 | 6310 | 1564 |