28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 5668 |
| 3 | 20231116 | 193500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 4 | 20231116 | 193400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 5 | 20231116 | 193300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 6 | 20231116 | 193200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 7 | 20231116 | 193100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 8 | 20231116 | 193000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 9 | 20231116 | 192900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 10 | 20231116 | 192800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 11 | 20231116 | 192700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 12 | 20231116 | 192600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 13 | 20231116 | 192500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 14 | 20231116 | 192400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 15 | 20231116 | 192300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 16 | 20231116 | 192200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 17 | 20231116 | 192100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 18 | 20231116 | 192000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 19 | 20231116 | 191900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 20 | 20231116 | 191800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 21 | 20231116 | 191700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 22 | 20231116 | 191600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 23 | 20231116 | 191500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 24 | 20231116 | 191400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 25 | 20231116 | 191300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 26 | 20231116 | 191200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 27 | 20231116 | 191100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 28 | 20231116 | 191000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 29 | 20231116 | 190900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 30 | 20231116 | 190800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 31 | 20231116 | 190700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 32 | 20231116 | 190600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 5668 |
| 33 | 20231116 | 190500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 34 | 20231116 | 190400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 35 | 20231116 | 190300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 36 | 20231116 | 190200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 37 | 20231116 | 190100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 38 | 20231116 | 190000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 39 | 20231116 | 185900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 40 | 20231116 | 185800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 41 | 20231116 | 185700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 42 | 20231116 | 185600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 43 | 20231116 | 185500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 44 | 20231116 | 185400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 45 | 20231116 | 185300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 46 | 20231116 | 185200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 47 | 20231116 | 185100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 48 | 20231116 | 185000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 49 | 20231116 | 184900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 50 | 20231116 | 184800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 51 | 20231116 | 184700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 52 | 20231116 | 184600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 53 | 20231116 | 184500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 54 | 20231116 | 184400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 55 | 20231116 | 184300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 56 | 20231116 | 184200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 57 | 20231116 | 184100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 58 | 20231116 | 184000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 59 | 20231116 | 183900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 60 | 20231116 | 183800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 61 | 20231116 | 183700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 62 | 20231116 | 183600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 5668 |
| 63 | 20231116 | 183500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 64 | 20231116 | 183400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 65 | 20231116 | 183300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 66 | 20231116 | 183200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 67 | 20231116 | 183100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 68 | 20231116 | 183000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 69 | 20231116 | 182900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 70 | 20231116 | 182800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 71 | 20231116 | 182700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 72 | 20231116 | 182600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 73 | 20231116 | 182500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 74 | 20231116 | 182400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 75 | 20231116 | 182300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 76 | 20231116 | 182200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 77 | 20231116 | 182100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 78 | 20231116 | 182000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 79 | 20231116 | 181900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 80 | 20231116 | 181800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 81 | 20231116 | 181700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 82 | 20231116 | 181600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 83 | 20231116 | 181500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 84 | 20231116 | 181400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 85 | 20231116 | 181300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 86 | 20231116 | 181200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 87 | 20231116 | 181100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 88 | 20231116 | 181000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 89 | 20231116 | 180900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 90 | 20231116 | 180800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 91 | 20231116 | 180700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 92 | 20231116 | 180600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 5668 |
| 93 | 20231116 | 180500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 94 | 20231116 | 180400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 95 | 20231116 | 180300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 96 | 20231116 | 180200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 97 | 20231116 | 180100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 98 | 20231116 | 180000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 99 | 20231116 | 175900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 100 | 20231116 | 175800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 101 | 20231116 | 175700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 102 | 20231116 | 175600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 103 | 20231116 | 175500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 104 | 20231116 | 175400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 105 | 20231116 | 175300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 106 | 20231116 | 175200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 107 | 20231116 | 175100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 108 | 20231116 | 175000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 109 | 20231116 | 174900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 110 | 20231116 | 174800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 111 | 20231116 | 174700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 112 | 20231116 | 174600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 113 | 20231116 | 174500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 114 | 20231116 | 174400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 115 | 20231116 | 174300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 116 | 20231116 | 174200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 117 | 20231116 | 174100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 118 | 20231116 | 174000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 119 | 20231116 | 173900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 120 | 20231116 | 173800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 121 | 20231116 | 173700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 122 | 20231116 | 173600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 5668 |
| 123 | 20231116 | 173500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 124 | 20231116 | 173400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 125 | 20231116 | 173300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 126 | 20231116 | 173200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 127 | 20231116 | 173100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 128 | 20231116 | 173000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 129 | 20231116 | 172900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 130 | 20231116 | 172800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 131 | 20231116 | 172700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 132 | 20231116 | 172600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 133 | 20231116 | 172500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 134 | 20231116 | 172400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 135 | 20231116 | 172300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 136 | 20231116 | 172200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 137 | 20231116 | 172100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 138 | 20231116 | 172000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 139 | 20231116 | 171900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 140 | 20231116 | 171800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 141 | 20231116 | 171700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 142 | 20231116 | 171600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 143 | 20231116 | 171500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 144 | 20231116 | 171400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 145 | 20231116 | 171300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 146 | 20231116 | 171200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 147 | 20231116 | 171100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 148 | 20231116 | 171000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 149 | 20231116 | 170900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 150 | 20231116 | 170800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 151 | 20231116 | 170700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 152 | 20231116 | 170600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 5668 |
| 153 | 20231116 | 170500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 154 | 20231116 | 170400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 155 | 20231116 | 170300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 156 | 20231116 | 170200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 157 | 20231116 | 170100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 158 | 20231116 | 170000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 159 | 20231116 | 165900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 160 | 20231116 | 165800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 161 | 20231116 | 165700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 162 | 20231116 | 165600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 163 | 20231116 | 165500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 164 | 20231116 | 165400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 165 | 20231116 | 165300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 166 | 20231116 | 165200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 167 | 20231116 | 165100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 168 | 20231116 | 165000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 169 | 20231116 | 164900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 170 | 20231116 | 164800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 171 | 20231116 | 164700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 172 | 20231116 | 164600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 173 | 20231116 | 164500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 174 | 20231116 | 164400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 175 | 20231116 | 164300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 176 | 20231116 | 164200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 177 | 20231116 | 164100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 178 | 20231116 | 164000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 179 | 20231116 | 163900 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 180 | 20231116 | 163800 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 181 | 20231116 | 163700 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 182 | 20231116 | 163600 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 5668 |
| 183 | 20231116 | 163500 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 184 | 20231116 | 163400 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 185 | 20231116 | 163300 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 186 | 20231116 | 163200 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 187 | 20231116 | 163100 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 0 |
| 188 | 20231116 | 163000 | 1362287140 | 6120 | 6120 | 6120 | 6120 | 5668 |
| 189 | 20231116 | 162900 | 1327598980 | 6100 | 6100 | 6100 | 6100 | 0 |
| 190 | 20231116 | 162800 | 1327598980 | 6100 | 6100 | 6100 | 6100 | 0 |
| 191 | 20231116 | 162700 | 1327598980 | 6100 | 6100 | 6100 | 6100 | 0 |
| 192 | 20231116 | 162600 | 1327598980 | 6100 | 6100 | 6100 | 6100 | 0 |
| 193 | 20231116 | 162500 | 1327598980 | 6100 | 6100 | 6100 | 6100 | 0 |
| 194 | 20231116 | 162400 | 1327598980 | 6100 | 6100 | 6100 | 6100 | 0 |
| 195 | 20231116 | 162300 | 1327598980 | 6100 | 6100 | 6100 | 6100 | 0 |
| 196 | 20231116 | 162200 | 1327598980 | 6100 | 6100 | 6100 | 6100 | 0 |
| 197 | 20231116 | 162100 | 1327598980 | 6100 | 6100 | 6100 | 6100 | 0 |
| 198 | 20231116 | 162000 | 1327598980 | 6100 | 6100 | 6100 | 6100 | 0 |
| 199 | 20231116 | 161900 | 1327598980 | 6100 | 6100 | 6100 | 6100 | 432 |
| 200 | 20231116 | 161800 | 1324963780 | 6100 | 6060 | 6100 | 6060 | 1525 |
| 201 | 20231116 | 161700 | 1315678690 | 6100 | 6090 | 6100 | 6090 | 1406 |
| 202 | 20231116 | 161600 | 1307111240 | 6090 | 6060 | 6090 | 6060 | 14 |
| 203 | 20231116 | 161500 | 1307026370 | 6090 | 6060 | 6090 | 6060 | 14 |
| 204 | 20231116 | 161400 | 1306941420 | 6090 | 6070 | 6090 | 6070 | 98 |
| 205 | 20231116 | 161300 | 1306345580 | 6080 | 6070 | 6090 | 6070 | 40 |
| 206 | 20231116 | 161200 | 1306102410 | 6090 | 6090 | 6090 | 6090 | 16 |
| 207 | 20231116 | 161100 | 1306004970 | 6090 | 6050 | 6090 | 6040 | 109 |
| 208 | 20231116 | 161000 | 1305346110 | 6090 | 6100 | 6100 | 6080 | 86 |
| 209 | 20231116 | 160900 | 1304821570 | 6100 | 6060 | 6100 | 6060 | 771 |
| 210 | 20231116 | 160800 | 1300148870 | 6070 | 6100 | 6100 | 6070 | 942 |
| 211 | 20231116 | 160700 | 1294418420 | 6100 | 6100 | 6100 | 6100 | 9 |
| 212 | 20231116 | 160600 | 1294363520 | 6100 | 6100 | 6100 | 6100 | 85 |
| 213 | 20231116 | 160500 | 1293845020 | 6100 | 6100 | 6100 | 6100 | 41 |
| 214 | 20231116 | 160400 | 1293594920 | 6110 | 6110 | 6110 | 6090 | 1652 |
| 215 | 20231116 | 160300 | 1283501220 | 6110 | 6110 | 6110 | 6110 | 146 |
| 216 | 20231116 | 160200 | 1282609160 | 6110 | 6100 | 6110 | 6100 | 1877 |
| 217 | 20231116 | 160100 | 1271149390 | 6100 | 6100 | 6110 | 6090 | 1036 |
| 218 | 20231116 | 160000 | 1264832590 | 6110 | 6090 | 6110 | 6090 | 732 |
| 219 | 20231116 | 155900 | 1260369620 | 6090 | 6090 | 6090 | 6090 | 45 |
| 220 | 20231116 | 155800 | 1260095570 | 6100 | 6110 | 6110 | 6080 | 54 |
| 221 | 20231116 | 155700 | 1259765830 | 6110 | 6110 | 6110 | 6080 | 87 |
| 222 | 20231116 | 155600 | 1259235520 | 6110 | 6100 | 6110 | 6090 | 1619 |
| 223 | 20231116 | 155500 | 1249360250 | 6100 | 6100 | 6100 | 6090 | 62 |
| 224 | 20231116 | 155400 | 1248982110 | 6100 | 6110 | 6110 | 6100 | 166 |
| 225 | 20231116 | 155300 | 1247968710 | 6110 | 6110 | 6120 | 6100 | 2395 |
| 226 | 20231116 | 155200 | 1233334470 | 6120 | 6120 | 6120 | 6110 | 108 |
| 227 | 20231116 | 155100 | 1232673750 | 6120 | 6120 | 6120 | 6120 | 209 |
| 228 | 20231116 | 155000 | 1231394670 | 6120 | 6110 | 6130 | 6110 | 1898 |
| 229 | 20231116 | 154900 | 1219770020 | 6110 | 6090 | 6110 | 6090 | 84 |
| 230 | 20231116 | 154800 | 1219257310 | 6100 | 6110 | 6110 | 6100 | 87 |
| 231 | 20231116 | 154700 | 1218725800 | 6120 | 6080 | 6130 | 6080 | 1427 |
| 232 | 20231116 | 154600 | 1210004210 | 6080 | 6110 | 6110 | 6080 | 740 |
| 233 | 20231116 | 154500 | 1205497770 | 6110 | 6110 | 6110 | 6110 | 50 |
| 234 | 20231116 | 154400 | 1205192270 | 6110 | 6120 | 6120 | 6110 | 81 |
| 235 | 20231116 | 154300 | 1204696870 | 6120 | 6100 | 6120 | 6100 | 1410 |
| 236 | 20231116 | 154200 | 1196075840 | 6100 | 6110 | 6110 | 6100 | 261 |
| 237 | 20231116 | 154100 | 1194483260 | 6110 | 6110 | 6110 | 6100 | 635 |
| 238 | 20231116 | 154000 | 1190609650 | 6110 | 6110 | 6120 | 6110 | 2000 |
| 239 | 20231116 | 153900 | 1178382110 | 6110 | 6110 | 6110 | 6110 | 13 |
| 240 | 20231116 | 153800 | 1178302680 | 6110 | 6100 | 6110 | 6100 | 1355 |
| 241 | 20231116 | 153700 | 1170035270 | 6100 | 6090 | 6100 | 6090 | 3446 |
| 242 | 20231116 | 153600 | 1149024620 | 6090 | 6090 | 6090 | 6090 | 149 |
| 243 | 20231116 | 153500 | 1148117210 | 6090 | 6090 | 6090 | 6090 | 102 |
| 244 | 20231116 | 153400 | 1147496030 | 6090 | 6090 | 6090 | 6070 | 97 |
| 245 | 20231116 | 153300 | 1146905600 | 6090 | 6080 | 6090 | 6080 | 1570 |
| 246 | 20231116 | 153200 | 1137349410 | 6080 | 6070 | 6080 | 6070 | 87 |
| 247 | 20231116 | 153100 | 1136820670 | 6070 | 6070 | 6070 | 6070 | 2080 |
| 248 | 20231116 | 153000 | 1124195070 | 6080 | 6050 | 6090 | 6040 | 1750 |
| 249 | 20231116 | 152900 | 1113573020 | 6070 | 6070 | 6070 | 6070 | 89 |
| 250 | 20231116 | 152800 | 1113032790 | 6070 | 6080 | 6080 | 6070 | 53 |
| 251 | 20231116 | 152700 | 1112711040 | 6080 | 6080 | 6080 | 6070 | 1466 |
| 252 | 20231116 | 152600 | 1103797860 | 6080 | 6080 | 6080 | 6050 | 256 |
| 253 | 20231116 | 152500 | 1102246000 | 6080 | 6080 | 6080 | 6080 | 120 |
| 254 | 20231116 | 152400 | 1101516400 | 6080 | 6080 | 6090 | 6080 | 1695 |
| 255 | 20231116 | 152300 | 1091197680 | 6080 | 6080 | 6080 | 6070 | 223 |
| 256 | 20231116 | 152200 | 1089841940 | 6080 | 6080 | 6080 | 6040 | 1079 |
| 257 | 20231116 | 152100 | 1083282820 | 6080 | 6070 | 6080 | 6050 | 53 |
| 258 | 20231116 | 152000 | 1082960860 | 6040 | 6050 | 6080 | 6040 | 1532 |
| 259 | 20231116 | 151900 | 1073659660 | 6040 | 6040 | 6060 | 6030 | 734 |
| 260 | 20231116 | 151800 | 1069226570 | 6050 | 6070 | 6080 | 6050 | 412 |
| 261 | 20231116 | 151700 | 1066731530 | 6060 | 6080 | 6100 | 6060 | 4524 |
| 262 | 20231116 | 151600 | 1039220710 | 6070 | 6070 | 6070 | 6050 | 1310 |
| 263 | 20231116 | 151500 | 1031269130 | 6070 | 6060 | 6080 | 6040 | 3105 |
| 264 | 20231116 | 151400 | 1012427020 | 6060 | 6020 | 6060 | 6020 | 1441 |
| 265 | 20231116 | 151300 | 1003706200 | 6020 | 6030 | 6030 | 6020 | 93 |
| 266 | 20231116 | 151200 | 1003146290 | 6030 | 6050 | 6050 | 6020 | 4228 |
| 267 | 20231116 | 151100 | 977647710 | 6050 | 6050 | 6060 | 6030 | 3936 |
| 268 | 20231116 | 151000 | 953858260 | 6030 | 5990 | 6040 | 5990 | 5905 |
| 269 | 20231116 | 150900 | 918267070 | 5990 | 6020 | 6020 | 5980 | 622 |
| 270 | 20231116 | 150800 | 914536840 | 6010 | 6010 | 6020 | 6000 | 5066 |
| 271 | 20231116 | 150700 | 884090510 | 6010 | 6000 | 6010 | 6000 | 293 |
| 272 | 20231116 | 150600 | 882330050 | 6000 | 6000 | 6010 | 6000 | 1010 |
| 273 | 20231116 | 150500 | 876269970 | 6000 | 6000 | 6000 | 6000 | 98 |
| 274 | 20231116 | 150400 | 875681970 | 6000 | 6000 | 6010 | 6000 | 717 |
| 275 | 20231116 | 150300 | 871379570 | 6000 | 6000 | 6000 | 5990 | 82 |
| 276 | 20231116 | 150200 | 870887830 | 6000 | 6000 | 6000 | 6000 | 41 |
| 277 | 20231116 | 150100 | 870641830 | 6000 | 5990 | 6000 | 5980 | 829 |
| 278 | 20231116 | 150000 | 865675920 | 5990 | 5990 | 5990 | 5990 | 61 |
| 279 | 20231116 | 145900 | 865310530 | 5990 | 5990 | 5990 | 5990 | 143 |
| 280 | 20231116 | 145800 | 864453960 | 5990 | 5980 | 5990 | 5980 | 1185 |
| 281 | 20231116 | 145700 | 857367580 | 5980 | 5980 | 5980 | 5980 | 357 |
| 282 | 20231116 | 145600 | 855232720 | 5980 | 5970 | 5980 | 5970 | 140 |
| 283 | 20231116 | 145500 | 854396560 | 5980 | 5980 | 5980 | 5950 | 2929 |
| 284 | 20231116 | 145400 | 836930670 | 5980 | 5980 | 5980 | 5960 | 4110 |
| 285 | 20231116 | 145300 | 812417050 | 5980 | 5980 | 5980 | 5980 | 109 |
| 286 | 20231116 | 145200 | 811765230 | 5980 | 5980 | 5980 | 5980 | 40 |
| 287 | 20231116 | 145100 | 811526030 | 5970 | 5970 | 5970 | 5970 | 0 |
| 288 | 20231116 | 145000 | 811526030 | 5970 | 5970 | 5970 | 5970 | 359 |
| 289 | 20231116 | 144900 | 809382800 | 5970 | 5970 | 5970 | 5970 | 1879 |
| 290 | 20231116 | 144800 | 798165170 | 5970 | 5980 | 5980 | 5970 | 105 |
| 291 | 20231116 | 144700 | 797538260 | 5980 | 5980 | 5980 | 5980 | 71 |
| 292 | 20231116 | 144600 | 797113680 | 5980 | 5980 | 5990 | 5970 | 903 |
| 293 | 20231116 | 144500 | 791713750 | 5970 | 5980 | 5980 | 5970 | 274 |
| 294 | 20231116 | 144400 | 790075410 | 5980 | 5970 | 5980 | 5970 | 1300 |
| 295 | 20231116 | 144300 | 782304410 | 5970 | 5970 | 5980 | 5970 | 586 |
| 296 | 20231116 | 144200 | 778805980 | 5970 | 5970 | 5970 | 5970 | 40 |
| 297 | 20231116 | 144100 | 778567180 | 5970 | 5970 | 5970 | 5970 | 320 |
| 298 | 20231116 | 144000 | 776656780 | 5980 | 5970 | 5980 | 5970 | 201 |
| 299 | 20231116 | 143900 | 775455810 | 5970 | 5970 | 5970 | 5970 | 10 |
| 300 | 20231116 | 143800 | 775396110 | 5970 | 5970 | 5970 | 5970 | 72 |
| 301 | 20231116 | 143700 | 774966270 | 5960 | 5980 | 5980 | 5960 | 1384 |
| 302 | 20231116 | 143600 | 766690550 | 5980 | 5980 | 5980 | 5980 | 200 |
| 303 | 20231116 | 143500 | 765494550 | 5980 | 5970 | 5980 | 5970 | 2340 |
| 304 | 20231116 | 143400 | 751514750 | 5970 | 5970 | 5970 | 5970 | 1000 |
| 305 | 20231116 | 143300 | 745544750 | 5960 | 5960 | 5960 | 5960 | 0 |
| 306 | 20231116 | 143200 | 745544750 | 5960 | 5970 | 5970 | 5960 | 116 |
| 307 | 20231116 | 143100 | 744853340 | 5960 | 5960 | 5960 | 5960 | 1051 |
| 308 | 20231116 | 143000 | 738589380 | 5960 | 5960 | 5960 | 5960 | 30 |
| 309 | 20231116 | 142900 | 738410580 | 5950 | 5950 | 5950 | 5950 | 0 |
| 310 | 20231116 | 142800 | 738410580 | 5950 | 5960 | 5960 | 5950 | 1569 |
| 311 | 20231116 | 142700 | 729060400 | 5960 | 5960 | 5960 | 5960 | 4 |
| 312 | 20231116 | 142600 | 729036560 | 5960 | 5950 | 5960 | 5950 | 6 |
| 313 | 20231116 | 142500 | 729000850 | 5950 | 5950 | 5950 | 5950 | 0 |
| 314 | 20231116 | 142400 | 729000850 | 5950 | 5960 | 5960 | 5950 | 280 |
| 315 | 20231116 | 142300 | 727332870 | 5960 | 5960 | 5960 | 5960 | 185 |
| 316 | 20231116 | 142200 | 726230270 | 5960 | 5960 | 5960 | 5960 | 50 |
| 317 | 20231116 | 142100 | 725932270 | 5950 | 5960 | 5960 | 5950 | 55 |
| 318 | 20231116 | 142000 | 725604490 | 5960 | 5960 | 5960 | 5960 | 15 |
| 319 | 20231116 | 141900 | 725515090 | 5960 | 5950 | 5960 | 5950 | 6 |
| 320 | 20231116 | 141800 | 725479380 | 5950 | 5950 | 5950 | 5950 | 829 |
| 321 | 20231116 | 141700 | 720546830 | 5950 | 5950 | 5950 | 5940 | 809 |
| 322 | 20231116 | 141600 | 715734790 | 5940 | 5940 | 5940 | 5940 | 720 |
| 323 | 20231116 | 141500 | 711457990 | 5940 | 5950 | 5950 | 5940 | 53 |
| 324 | 20231116 | 141400 | 711142700 | 5950 | 5950 | 5950 | 5950 | 1 |
| 325 | 20231116 | 141300 | 711136750 | 5950 | 5950 | 5950 | 5950 | 481 |
| 326 | 20231116 | 141200 | 708274800 | 5950 | 5950 | 5950 | 5950 | 1058 |
| 327 | 20231116 | 141100 | 701979700 | 5940 | 5950 | 5950 | 5940 | 312 |
| 328 | 20231116 | 141000 | 700124340 | 5950 | 5940 | 5950 | 5940 | 686 |
| 329 | 20231116 | 140900 | 696049490 | 5940 | 5940 | 5940 | 5940 | 0 |
| 330 | 20231116 | 140800 | 696049490 | 5940 | 5940 | 5940 | 5940 | 352 |
| 331 | 20231116 | 140700 | 693958610 | 5940 | 5940 | 5940 | 5940 | 1205 |
| 332 | 20231116 | 140600 | 686800910 | 5930 | 5930 | 5930 | 5930 | 500 |
| 333 | 20231116 | 140500 | 683835910 | 5940 | 5940 | 5940 | 5940 | 500 |
| 334 | 20231116 | 140400 | 680865910 | 5940 | 5930 | 5940 | 5930 | 1085 |
| 335 | 20231116 | 140300 | 674421860 | 5930 | 5930 | 5930 | 5930 | 38 |
| 336 | 20231116 | 140200 | 674196520 | 5930 | 5930 | 5930 | 5930 | 1 |
| 337 | 20231116 | 140100 | 674190590 | 5930 | 5930 | 5930 | 5930 | 741 |
| 338 | 20231116 | 140000 | 669796460 | 5930 | 5930 | 5930 | 5930 | 2 |
| 339 | 20231116 | 135900 | 669784600 | 5930 | 5930 | 5930 | 5930 | 183 |
| 340 | 20231116 | 135800 | 668699410 | 5930 | 5940 | 5940 | 5930 | 541 |
| 341 | 20231116 | 135700 | 665485920 | 5940 | 5940 | 5940 | 5940 | 8 |
| 342 | 20231116 | 135600 | 665438400 | 5930 | 5930 | 5930 | 5930 | 769 |
| 343 | 20231116 | 135500 | 660878230 | 5930 | 5930 | 5930 | 5930 | 344 |
| 344 | 20231116 | 135400 | 658838310 | 5920 | 5920 | 5920 | 5920 | 0 |
| 345 | 20231116 | 135300 | 658838310 | 5920 | 5920 | 5920 | 5920 | 1005 |
| 346 | 20231116 | 135200 | 652888710 | 5920 | 5930 | 5930 | 5920 | 1865 |
| 347 | 20231116 | 135100 | 641840010 | 5930 | 5930 | 5930 | 5930 | 128 |
| 348 | 20231116 | 135000 | 641080970 | 5920 | 5920 | 5920 | 5920 | 22 |
| 349 | 20231116 | 134900 | 640950730 | 5910 | 5940 | 5940 | 5910 | 3157 |
| 350 | 20231116 | 134800 | 622259770 | 5940 | 5940 | 5940 | 5940 | 11 |
| 351 | 20231116 | 134700 | 622194430 | 5940 | 5930 | 5940 | 5930 | 2151 |
| 352 | 20231116 | 134600 | 609437800 | 5920 | 5920 | 5930 | 5920 | 1226 |
| 353 | 20231116 | 134500 | 602179870 | 5910 | 5910 | 5920 | 5910 | 2932 |
| 354 | 20231116 | 134400 | 584851740 | 5910 | 5910 | 5910 | 5910 | 2 |
| 355 | 20231116 | 134300 | 584839920 | 5920 | 5920 | 5920 | 5920 | 0 |
| 356 | 20231116 | 134200 | 584839920 | 5920 | 5920 | 5920 | 5920 | 1087 |
| 357 | 20231116 | 134100 | 578404880 | 5910 | 5920 | 5920 | 5910 | 1247 |
| 358 | 20231116 | 134000 | 571023500 | 5920 | 5910 | 5920 | 5910 | 36 |
| 359 | 20231116 | 133900 | 570810390 | 5920 | 5910 | 5920 | 5910 | 1211 |
| 360 | 20231116 | 133800 | 563641280 | 5920 | 5920 | 5920 | 5920 | 2 |
| 361 | 20231116 | 133700 | 563629440 | 5920 | 5920 | 5920 | 5920 | 299 |
| 362 | 20231116 | 133600 | 561859360 | 5910 | 5900 | 5910 | 5900 | 1202 |
| 363 | 20231116 | 133500 | 554756540 | 5900 | 5900 | 5900 | 5900 | 775 |
| 364 | 20231116 | 133400 | 550184040 | 5900 | 5890 | 5900 | 5890 | 1213 |
| 365 | 20231116 | 133300 | 543031970 | 5890 | 5890 | 5890 | 5890 | 6 |
| 366 | 20231116 | 133200 | 542996630 | 5890 | 5890 | 5890 | 5890 | 2498 |
| 367 | 20231116 | 133100 | 528283410 | 5880 | 5880 | 5880 | 5880 | 1370 |
| 368 | 20231116 | 133000 | 520227810 | 5870 | 5870 | 5870 | 5870 | 520 |
| 369 | 20231116 | 132900 | 517175410 | 5870 | 5880 | 5880 | 5870 | 24 |
| 370 | 20231116 | 132800 | 517034300 | 5880 | 5880 | 5880 | 5880 | 500 |
| 371 | 20231116 | 132700 | 514094300 | 5870 | 5870 | 5870 | 5870 | 2830 |
| 372 | 20231116 | 132600 | 497482200 | 5870 | 5870 | 5870 | 5870 | 0 |
| 373 | 20231116 | 132500 | 497482200 | 5870 | 5860 | 5870 | 5860 | 212 |
| 374 | 20231116 | 132400 | 496237880 | 5860 | 5870 | 5870 | 5860 | 803 |
| 375 | 20231116 | 132300 | 491532200 | 5870 | 5870 | 5870 | 5870 | 0 |
| 376 | 20231116 | 132200 | 491532200 | 5870 | 5870 | 5870 | 5870 | 22 |
| 377 | 20231116 | 132100 | 491403060 | 5870 | 5870 | 5870 | 5870 | 927 |
| 378 | 20231116 | 132000 | 485961570 | 5860 | 5870 | 5870 | 5860 | 85 |
| 379 | 20231116 | 131900 | 485462750 | 5870 | 5870 | 5870 | 5860 | 973 |
| 380 | 20231116 | 131800 | 479751860 | 5870 | 5860 | 5870 | 5860 | 2755 |
| 381 | 20231116 | 131700 | 463589850 | 5860 | 5860 | 5860 | 5860 | 513 |
| 382 | 20231116 | 131600 | 460583670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 383 | 20231116 | 131500 | 460583670 | 5850 | 5850 | 5850 | 5850 | 0 |
| 384 | 20231116 | 131400 | 460583670 | 5850 | 5850 | 5850 | 5850 | 350 |
| 385 | 20231116 | 131300 | 458536170 | 5840 | 5840 | 5840 | 5840 | 0 |
| 386 | 20231116 | 131200 | 458536170 | 5840 | 5840 | 5840 | 5840 | 44 |
| 387 | 20231116 | 131100 | 458279210 | 5840 | 5840 | 5840 | 5840 | 470 |
| 388 | 20231116 | 131000 | 455534410 | 5840 | 5840 | 5840 | 5840 | 5 |
| 389 | 20231116 | 130900 | 455505210 | 5840 | 5840 | 5840 | 5840 | 0 |
| 390 | 20231116 | 130800 | 455505210 | 5840 | 5840 | 5840 | 5840 | 5 |
| 391 | 20231116 | 130700 | 455476010 | 5850 | 5850 | 5850 | 5840 | 299 |
| 392 | 20231116 | 130600 | 453726910 | 5850 | 5850 | 5850 | 5850 | 208 |
| 393 | 20231116 | 130500 | 452510110 | 5840 | 5840 | 5840 | 5840 | 18 |
| 394 | 20231116 | 130400 | 452404990 | 5840 | 5840 | 5840 | 5840 | 5 |
| 395 | 20231116 | 130300 | 452375790 | 5840 | 5840 | 5840 | 5840 | 5 |
| 396 | 20231116 | 130200 | 452346590 | 5840 | 5840 | 5840 | 5840 | 5 |
| 397 | 20231116 | 130100 | 452317390 | 5840 | 5840 | 5850 | 5840 | 49 |
| 398 | 20231116 | 130000 | 452030960 | 5840 | 5840 | 5840 | 5840 | 7 |
| 399 | 20231116 | 125900 | 451990080 | 5840 | 5840 | 5840 | 5840 | 0 |
| 400 | 20231116 | 125800 | 451990080 | 5840 | 5840 | 5840 | 5840 | 1 |
| 401 | 20231116 | 125700 | 451984240 | 5820 | 5820 | 5820 | 5820 | 1 |
| 402 | 20231116 | 125600 | 451978420 | 5820 | 5820 | 5820 | 5820 | 0 |
| 403 | 20231116 | 125500 | 451978420 | 5820 | 5820 | 5820 | 5820 | 1 |
| 404 | 20231116 | 125400 | 451972600 | 5820 | 5820 | 5820 | 5820 | 1 |
| 405 | 20231116 | 125300 | 451966780 | 5820 | 5820 | 5820 | 5820 | 0 |
| 406 | 20231116 | 125200 | 451966780 | 5820 | 5820 | 5840 | 5820 | 5123 |
| 407 | 20231116 | 125100 | 422073130 | 5820 | 5810 | 5820 | 5810 | 91 |
| 408 | 20231116 | 125000 | 421543520 | 5820 | 5820 | 5820 | 5820 | 18 |
| 409 | 20231116 | 124900 | 421438760 | 5810 | 5820 | 5820 | 5810 | 3 |
| 410 | 20231116 | 124800 | 421421310 | 5820 | 5820 | 5820 | 5820 | 451 |
| 411 | 20231116 | 124700 | 418796490 | 5820 | 5820 | 5820 | 5820 | 0 |
| 412 | 20231116 | 124600 | 418796490 | 5820 | 5820 | 5820 | 5820 | 7 |
| 413 | 20231116 | 124500 | 418755750 | 5820 | 5820 | 5820 | 5820 | 4 |
| 414 | 20231116 | 124400 | 418732470 | 5820 | 5820 | 5820 | 5820 | 0 |
| 415 | 20231116 | 124300 | 418732470 | 5820 | 5820 | 5820 | 5820 | 1 |
| 416 | 20231116 | 124200 | 418726650 | 5820 | 5820 | 5830 | 5820 | 11 |
| 417 | 20231116 | 124100 | 418662580 | 5820 | 5820 | 5820 | 5820 | 0 |
| 418 | 20231116 | 124000 | 418662580 | 5820 | 5830 | 5830 | 5820 | 7 |
| 419 | 20231116 | 123900 | 418621790 | 5820 | 5820 | 5820 | 5820 | 6 |
| 420 | 20231116 | 123800 | 418586870 | 5820 | 5820 | 5820 | 5820 | 0 |
| 421 | 20231116 | 123700 | 418586870 | 5820 | 5820 | 5820 | 5820 | 1 |
| 422 | 20231116 | 123600 | 418581050 | 5820 | 5820 | 5820 | 5820 | 1 |
| 423 | 20231116 | 123500 | 418575230 | 5820 | 5820 | 5820 | 5820 | 5 |
| 424 | 20231116 | 123400 | 418546130 | 5820 | 5820 | 5820 | 5820 | 2 |
| 425 | 20231116 | 123300 | 418534490 | 5820 | 5820 | 5820 | 5820 | 1 |
| 426 | 20231116 | 123200 | 418528670 | 5820 | 5820 | 5820 | 5820 | 0 |
| 427 | 20231116 | 123100 | 418528670 | 5820 | 5820 | 5820 | 5820 | 1 |
| 428 | 20231116 | 123000 | 418522850 | 5820 | 5820 | 5820 | 5820 | 1 |
| 429 | 20231116 | 122900 | 418517030 | 5820 | 5820 | 5820 | 5820 | 2 |
| 430 | 20231116 | 122800 | 418505390 | 5820 | 5820 | 5820 | 5820 | 4 |
| 431 | 20231116 | 122700 | 418482110 | 5820 | 5820 | 5820 | 5820 | 1 |
| 432 | 20231116 | 122600 | 418476290 | 5820 | 5820 | 5820 | 5820 | 1 |
| 433 | 20231116 | 122500 | 418470470 | 5820 | 5820 | 5820 | 5820 | 379 |
| 434 | 20231116 | 122400 | 416264690 | 5810 | 5810 | 5810 | 5810 | 1 |
| 435 | 20231116 | 122300 | 416258880 | 5820 | 5820 | 5820 | 5820 | 7 |
| 436 | 20231116 | 122200 | 416218140 | 5820 | 5820 | 5820 | 5820 | 168 |
| 437 | 20231116 | 122100 | 415240380 | 5810 | 5810 | 5820 | 5810 | 56 |
| 438 | 20231116 | 122000 | 414914520 | 5810 | 5810 | 5810 | 5810 | 6 |
| 439 | 20231116 | 121900 | 414879660 | 5810 | 5810 | 5810 | 5810 | 5 |
| 440 | 20231116 | 121800 | 414850610 | 5810 | 5810 | 5810 | 5810 | 6 |
| 441 | 20231116 | 121700 | 414815750 | 5810 | 5810 | 5810 | 5810 | 2 |
| 442 | 20231116 | 121600 | 414804130 | 5810 | 5810 | 5810 | 5810 | 6 |
| 443 | 20231116 | 121500 | 414769270 | 5810 | 5810 | 5810 | 5810 | 6 |
| 444 | 20231116 | 121400 | 414734410 | 5810 | 5810 | 5810 | 5810 | 171 |
| 445 | 20231116 | 121300 | 413740900 | 5820 | 5820 | 5830 | 5820 | 420 |
| 446 | 20231116 | 121200 | 411296470 | 5820 | 5820 | 5820 | 5820 | 6 |
| 447 | 20231116 | 121100 | 411261550 | 5820 | 5820 | 5820 | 5820 | 7 |
| 448 | 20231116 | 121000 | 411220810 | 5820 | 5820 | 5820 | 5820 | 0 |
| 449 | 20231116 | 120900 | 411220810 | 5820 | 5820 | 5820 | 5820 | 6 |
| 450 | 20231116 | 120800 | 411185890 | 5820 | 5820 | 5820 | 5820 | 6 |
| 451 | 20231116 | 120700 | 411150970 | 5820 | 5820 | 5820 | 5820 | 15 |
| 452 | 20231116 | 120600 | 411063670 | 5820 | 5820 | 5820 | 5820 | 14 |
| 453 | 20231116 | 120500 | 410982190 | 5820 | 5820 | 5820 | 5820 | 2 |
| 454 | 20231116 | 120400 | 410970550 | 5820 | 5820 | 5820 | 5820 | 405 |
| 455 | 20231116 | 120300 | 408613450 | 5820 | 5820 | 5820 | 5820 | 1 |
| 456 | 20231116 | 120200 | 408607630 | 5820 | 5820 | 5820 | 5820 | 6 |
| 457 | 20231116 | 120100 | 408572710 | 5820 | 5820 | 5820 | 5820 | 7 |
| 458 | 20231116 | 120000 | 408531970 | 5820 | 5820 | 5820 | 5820 | 502 |
| 459 | 20231116 | 115900 | 405610330 | 5820 | 5820 | 5820 | 5820 | 7 |
| 460 | 20231116 | 115800 | 405569590 | 5820 | 5820 | 5820 | 5820 | 41 |
| 461 | 20231116 | 115700 | 405330970 | 5820 | 5820 | 5820 | 5820 | 5 |
| 462 | 20231116 | 115600 | 405301870 | 5820 | 5820 | 5820 | 5820 | 501 |
| 463 | 20231116 | 115500 | 402386050 | 5820 | 5820 | 5830 | 5820 | 24 |
| 464 | 20231116 | 115400 | 402246200 | 5820 | 5820 | 5820 | 5820 | 15 |
| 465 | 20231116 | 115300 | 402158900 | 5820 | 5820 | 5820 | 5820 | 10 |
| 466 | 20231116 | 115200 | 402100700 | 5820 | 5820 | 5820 | 5820 | 1 |
| 467 | 20231116 | 115100 | 402094880 | 5820 | 5820 | 5820 | 5820 | 0 |
| 468 | 20231116 | 115000 | 402094880 | 5820 | 5820 | 5820 | 5820 | 1 |
| 469 | 20231116 | 114900 | 402089060 | 5820 | 5820 | 5820 | 5820 | 1 |
| 470 | 20231116 | 114800 | 402083240 | 5830 | 5830 | 5840 | 5830 | 915 |
| 471 | 20231116 | 114700 | 396748760 | 5830 | 5830 | 5830 | 5830 | 102 |
| 472 | 20231116 | 114600 | 396154100 | 5820 | 5820 | 5820 | 5820 | 1 |
| 473 | 20231116 | 114500 | 396148280 | 5820 | 5820 | 5820 | 5820 | 0 |
| 474 | 20231116 | 114400 | 396148280 | 5820 | 5830 | 5830 | 5820 | 4 |
| 475 | 20231116 | 114300 | 396124970 | 5830 | 5820 | 5830 | 5820 | 2 |
| 476 | 20231116 | 114200 | 396113320 | 5820 | 5820 | 5820 | 5820 | 21 |
| 477 | 20231116 | 114100 | 395991100 | 5820 | 5820 | 5820 | 5820 | 2 |
| 478 | 20231116 | 114000 | 395979460 | 5830 | 5810 | 5830 | 5810 | 501 |
| 479 | 20231116 | 113900 | 393058650 | 5820 | 5810 | 5820 | 5810 | 2314 |
| 480 | 20231116 | 113800 | 379612440 | 5810 | 5810 | 5810 | 5800 | 7137 |
| 481 | 20231116 | 113700 | 338146480 | 5800 | 5800 | 5800 | 5800 | 1 |
| 482 | 20231116 | 113600 | 338140680 | 5800 | 5800 | 5800 | 5800 | 10 |
| 483 | 20231116 | 113500 | 338082680 | 5800 | 5810 | 5810 | 5800 | 228 |
| 484 | 20231116 | 113400 | 336758020 | 5800 | 5810 | 5810 | 5800 | 517 |
| 485 | 20231116 | 113300 | 333754260 | 5810 | 5810 | 5810 | 5810 | 505 |
| 486 | 20231116 | 113200 | 330820210 | 5810 | 5810 | 5810 | 5810 | 1 |
| 487 | 20231116 | 113100 | 330814400 | 5810 | 5820 | 5820 | 5810 | 2 |
| 488 | 20231116 | 113000 | 330802770 | 5810 | 5820 | 5820 | 5810 | 2 |
| 489 | 20231116 | 112900 | 330791140 | 5820 | 5830 | 5830 | 5820 | 606 |
| 490 | 20231116 | 112800 | 327263480 | 5830 | 5830 | 5830 | 5830 | 272 |
| 491 | 20231116 | 112700 | 325677720 | 5820 | 5840 | 5840 | 5820 | 7 |
| 492 | 20231116 | 112600 | 325636860 | 5840 | 5840 | 5840 | 5840 | 300 |
| 493 | 20231116 | 112500 | 323884860 | 5820 | 5830 | 5840 | 5820 | 205 |
| 494 | 20231116 | 112400 | 322689170 | 5820 | 5800 | 5820 | 5800 | 6269 |
| 495 | 20231116 | 112300 | 286264130 | 5800 | 5800 | 5800 | 5800 | 0 |
| 496 | 20231116 | 112200 | 286264130 | 5800 | 5800 | 5800 | 5800 | 40 |
| 497 | 20231116 | 112100 | 286032130 | 5800 | 5800 | 5800 | 5800 | 1 |
| 498 | 20231116 | 112000 | 286026330 | 5800 | 5780 | 5800 | 5780 | 8930 |
| 499 | 20231116 | 111900 | 234371760 | 5780 | 5780 | 5780 | 5770 | 3717 |
| 500 | 20231116 | 111800 | 212893510 | 5790 | 5790 | 5800 | 5780 | 2284 |
| 501 | 20231116 | 111700 | 199655850 | 5790 | 5780 | 5790 | 5780 | 3083 |
| 502 | 20231116 | 111600 | 181833840 | 5760 | 5760 | 5780 | 5760 | 3263 |
| 503 | 20231116 | 111500 | 163004440 | 5760 | 5760 | 5760 | 5760 | 90 |
| 504 | 20231116 | 111400 | 162486040 | 5750 | 5750 | 5750 | 5750 | 0 |
| 505 | 20231116 | 111300 | 162486040 | 5750 | 5760 | 5760 | 5750 | 280 |
| 506 | 20231116 | 111200 | 160873250 | 5760 | 5750 | 5760 | 5750 | 231 |
| 507 | 20231116 | 111100 | 159542750 | 5750 | 5750 | 5750 | 5750 | 0 |
| 508 | 20231116 | 111000 | 159542750 | 5750 | 5750 | 5750 | 5750 | 7 |
| 509 | 20231116 | 110900 | 159502500 | 5750 | 5750 | 5750 | 5750 | 6 |
| 510 | 20231116 | 110800 | 159468000 | 5750 | 5750 | 5750 | 5750 | 0 |
| 511 | 20231116 | 110700 | 159468000 | 5750 | 5750 | 5750 | 5750 | 6 |
| 512 | 20231116 | 110600 | 159433500 | 5750 | 5750 | 5750 | 5750 | 6 |
| 513 | 20231116 | 110500 | 159399000 | 5750 | 5750 | 5750 | 5750 | 0 |
| 514 | 20231116 | 110400 | 159399000 | 5750 | 5750 | 5750 | 5750 | 331 |
| 515 | 20231116 | 110300 | 157495750 | 5750 | 5750 | 5750 | 5750 | 296 |
| 516 | 20231116 | 110200 | 155793750 | 5750 | 5750 | 5750 | 5750 | 1 |
| 517 | 20231116 | 110100 | 155788000 | 5750 | 5750 | 5750 | 5750 | 0 |
| 518 | 20231116 | 110000 | 155788000 | 5750 | 5750 | 5750 | 5750 | 1 |
| 519 | 20231116 | 105900 | 155782250 | 5760 | 5750 | 5760 | 5750 | 6 |
| 520 | 20231116 | 105800 | 155747710 | 5770 | 5750 | 5770 | 5750 | 185 |
| 521 | 20231116 | 105700 | 154683890 | 5750 | 5750 | 5750 | 5750 | 111 |
| 522 | 20231116 | 105600 | 154045640 | 5750 | 5750 | 5750 | 5750 | 1 |
| 523 | 20231116 | 105500 | 154039890 | 5760 | 5760 | 5760 | 5760 | 280 |
| 524 | 20231116 | 105400 | 152427090 | 5750 | 5760 | 5760 | 5750 | 26 |
| 525 | 20231116 | 105300 | 152277340 | 5750 | 5750 | 5750 | 5750 | 2 |
| 526 | 20231116 | 105200 | 152265840 | 5760 | 5760 | 5780 | 5760 | 2245 |
| 527 | 20231116 | 105100 | 139323780 | 5750 | 5750 | 5750 | 5750 | 466 |
| 528 | 20231116 | 105000 | 136644280 | 5750 | 5750 | 5750 | 5750 | 1 |
| 529 | 20231116 | 104900 | 136638530 | 5770 | 5770 | 5770 | 5770 | 1 |
| 530 | 20231116 | 104800 | 136632760 | 5760 | 5750 | 5760 | 5750 | 229 |
| 531 | 20231116 | 104700 | 135313730 | 5750 | 5760 | 5760 | 5750 | 2701 |
| 532 | 20231116 | 104600 | 119755990 | 5750 | 5750 | 5760 | 5750 | 3035 |
| 533 | 20231116 | 104500 | 102299060 | 5740 | 5740 | 5740 | 5740 | 489 |
| 534 | 20231116 | 104400 | 99492200 | 5730 | 5730 | 5730 | 5730 | 1 |
| 535 | 20231116 | 104300 | 99486470 | 5730 | 5730 | 5730 | 5730 | 0 |
| 536 | 20231116 | 104200 | 99486470 | 5730 | 5730 | 5730 | 5730 | 1 |
| 537 | 20231116 | 104100 | 99480740 | 5730 | 5730 | 5730 | 5730 | 2 |
| 538 | 20231116 | 104000 | 99469280 | 5730 | 5730 | 5730 | 5730 | 0 |
| 539 | 20231116 | 103900 | 99469280 | 5730 | 5740 | 5740 | 5730 | 768 |
| 540 | 20231116 | 103800 | 95068440 | 5730 | 5730 | 5730 | 5730 | 88 |
| 541 | 20231116 | 103700 | 94564200 | 5740 | 5740 | 5740 | 5740 | 2 |
| 542 | 20231116 | 103600 | 94552720 | 5730 | 5720 | 5730 | 5720 | 395 |
| 543 | 20231116 | 103500 | 92289390 | 5720 | 5710 | 5720 | 5710 | 7 |
| 544 | 20231116 | 103400 | 92249370 | 5710 | 5710 | 5710 | 5710 | 2 |
| 545 | 20231116 | 103300 | 92237950 | 5730 | 5730 | 5730 | 5730 | 12 |
| 546 | 20231116 | 103200 | 92169190 | 5720 | 5710 | 5720 | 5710 | 311 |
| 547 | 20231116 | 103100 | 90391160 | 5710 | 5710 | 5720 | 5710 | 7 |
| 548 | 20231116 | 103000 | 90351170 | 5710 | 5730 | 5730 | 5710 | 859 |
| 549 | 20231116 | 102900 | 85433690 | 5730 | 5730 | 5730 | 5730 | 769 |
| 550 | 20231116 | 102800 | 81027320 | 5730 | 5740 | 5740 | 5730 | 506 |
| 551 | 20231116 | 102700 | 78122930 | 5730 | 5740 | 5740 | 5730 | 10 |
| 552 | 20231116 | 102600 | 78065590 | 5730 | 5730 | 5730 | 5730 | 6 |
| 553 | 20231116 | 102500 | 78031210 | 5720 | 5730 | 5730 | 5720 | 4001 |
| 554 | 20231116 | 102400 | 55129010 | 5730 | 5750 | 5750 | 5730 | 6000 |
| 555 | 20231116 | 102300 | 20698280 | 5750 | 5750 | 5750 | 5750 | 203 |
| 556 | 20231116 | 102200 | 19531030 | 5750 | 5770 | 5770 | 5750 | 101 |
| 557 | 20231116 | 102100 | 18948280 | 5750 | 5750 | 5750 | 5750 | 0 |
| 558 | 20231116 | 102000 | 18948280 | 5750 | 5760 | 5760 | 5750 | 1363 |
| 559 | 20231116 | 101900 | 11097410 | 5750 | 5750 | 5750 | 5750 | 6 |
| 560 | 20231116 | 101800 | 11062910 | 5750 | 5750 | 5750 | 5750 | 10 |
| 561 | 20231116 | 101700 | 11005410 | 5740 | 5740 | 5740 | 5740 | 7 |
| 562 | 20231116 | 101600 | 10965230 | 5740 | 5740 | 5740 | 5740 | 11 |
| 563 | 20231116 | 101500 | 10902090 | 5740 | 5740 | 5740 | 5740 | 5 |
| 564 | 20231116 | 101400 | 10873390 | 5740 | 5740 | 5740 | 5740 | 11 |
| 565 | 20231116 | 101300 | 10810250 | 5740 | 5740 | 5740 | 5740 | 6 |
| 566 | 20231116 | 101200 | 10775810 | 5740 | 5740 | 5740 | 5740 | 10 |
| 567 | 20231116 | 101100 | 10718410 | 5750 | 5750 | 5750 | 5750 | 71 |
| 568 | 20231116 | 101000 | 10310160 | 5750 | 5750 | 5750 | 5750 | 11 |
| 569 | 20231116 | 100900 | 10246910 | 5760 | 5760 | 5760 | 5760 | 30 |
| 570 | 20231116 | 100800 | 10074110 | 5750 | 5750 | 5750 | 5750 | 4 |
| 571 | 20231116 | 100700 | 10051110 | 5740 | 5770 | 5770 | 5740 | 2 |
| 572 | 20231116 | 100600 | 10039600 | 5770 | 5770 | 5770 | 5770 | 9 |
| 573 | 20231116 | 100500 | 9987670 | 5740 | 5740 | 5740 | 5740 | 2 |
| 574 | 20231116 | 100400 | 9976190 | 5740 | 5740 | 5740 | 5740 | 1 |
| 575 | 20231116 | 100300 | 9970450 | 5770 | 5770 | 5770 | 5730 | 3 |
| 576 | 20231116 | 100200 | 9953180 | 5730 | 5730 | 5740 | 5730 | 1449 |
| 577 | 20231116 | 100100 | 1647080 | 5730 | 5760 | 5760 | 5730 | 154 |
| 578 | 20231116 | 100000 | 762960 | 5780 | 5780 | 5780 | 5780 | 132 |