28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 195200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 3360 |
| 3 | 20231116 | 195100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20231116 | 195000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20231116 | 194900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20231116 | 194800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20231116 | 194700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20231116 | 194600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20231116 | 194500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20231116 | 194400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20231116 | 194300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20231116 | 194200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20231116 | 194100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20231116 | 194000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20231116 | 193900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20231116 | 193800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20231116 | 193700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20231116 | 193600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20231116 | 193500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20231116 | 193400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20231116 | 193300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20231116 | 193200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20231116 | 193100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20231116 | 193000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20231116 | 192900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20231116 | 192800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20231116 | 192700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20231116 | 192600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20231116 | 192500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20231116 | 192400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20231116 | 192300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20231116 | 192200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 3360 |
| 33 | 20231116 | 192100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20231116 | 192000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20231116 | 191900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20231116 | 191800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20231116 | 191700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20231116 | 191600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20231116 | 191500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20231116 | 191400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20231116 | 191300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20231116 | 191200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20231116 | 191100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20231116 | 191000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20231116 | 190900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20231116 | 190800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20231116 | 190700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20231116 | 190600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20231116 | 190500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20231116 | 190400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20231116 | 190300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20231116 | 190200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20231116 | 190100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20231116 | 190000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20231116 | 185900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20231116 | 185800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20231116 | 185700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20231116 | 185600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20231116 | 185500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20231116 | 185400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20231116 | 185300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20231116 | 185200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 3360 |
| 63 | 20231116 | 185100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20231116 | 185000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20231116 | 184900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20231116 | 184800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20231116 | 184700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20231116 | 184600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20231116 | 184500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20231116 | 184400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20231116 | 184300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20231116 | 184200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20231116 | 184100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20231116 | 184000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20231116 | 183900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20231116 | 183800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20231116 | 183700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20231116 | 183600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20231116 | 183500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20231116 | 183400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20231116 | 183300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20231116 | 183200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20231116 | 183100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20231116 | 183000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20231116 | 182900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20231116 | 182800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20231116 | 182700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20231116 | 182600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20231116 | 182500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20231116 | 182400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20231116 | 182300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20231116 | 182200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 3360 |
| 93 | 20231116 | 182100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20231116 | 182000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20231116 | 181900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20231116 | 181800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20231116 | 181700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20231116 | 181600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20231116 | 181500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20231116 | 181400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20231116 | 181300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20231116 | 181200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20231116 | 181100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20231116 | 181000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20231116 | 180900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20231116 | 180800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20231116 | 180700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20231116 | 180600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20231116 | 180500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20231116 | 180400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20231116 | 180300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20231116 | 180200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20231116 | 180100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20231116 | 180000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20231116 | 175900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20231116 | 175800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20231116 | 175700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20231116 | 175600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20231116 | 175500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20231116 | 175400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20231116 | 175300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20231116 | 175200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 3360 |
| 123 | 20231116 | 175100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20231116 | 175000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20231116 | 174900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20231116 | 174800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20231116 | 174700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20231116 | 174600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20231116 | 174500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20231116 | 174400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20231116 | 174300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20231116 | 174200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20231116 | 174100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20231116 | 174000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20231116 | 173900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20231116 | 173800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20231116 | 173700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20231116 | 173600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20231116 | 173500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20231116 | 173400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20231116 | 173300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20231116 | 173200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20231116 | 173100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20231116 | 173000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20231116 | 172900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20231116 | 172800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20231116 | 172700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20231116 | 172600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20231116 | 172500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20231116 | 172400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20231116 | 172300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20231116 | 172200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 3360 |
| 153 | 20231116 | 172100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20231116 | 172000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20231116 | 171900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20231116 | 171800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20231116 | 171700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20231116 | 171600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20231116 | 171500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20231116 | 171400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20231116 | 171300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20231116 | 171200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20231116 | 171100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20231116 | 171000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20231116 | 170900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20231116 | 170800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20231116 | 170700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20231116 | 170600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20231116 | 170500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20231116 | 170400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20231116 | 170300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20231116 | 170200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20231116 | 170100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20231116 | 170000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20231116 | 165900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20231116 | 165800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20231116 | 165700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20231116 | 165600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20231116 | 165500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20231116 | 165400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20231116 | 165300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20231116 | 165200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 3360 |
| 183 | 20231116 | 165100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20231116 | 165000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20231116 | 164900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20231116 | 164800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20231116 | 164700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20231116 | 164600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20231116 | 164500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20231116 | 164400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20231116 | 164300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20231116 | 164200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20231116 | 164100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20231116 | 164000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20231116 | 163900 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20231116 | 163800 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20231116 | 163700 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 198 | 20231116 | 163600 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 199 | 20231116 | 163500 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 200 | 20231116 | 163400 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20231116 | 163300 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20231116 | 163200 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20231116 | 163100 | 861306720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20231116 | 163000 | 861306720 | 5670 | 5670 | 5670 | 5670 | 3360 |
| 205 | 20231116 | 162900 | 842255520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20231116 | 162800 | 842255520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 207 | 20231116 | 162700 | 842255520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20231116 | 162600 | 842255520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 209 | 20231116 | 162500 | 842255520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 210 | 20231116 | 162400 | 842255520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 211 | 20231116 | 162300 | 842255520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 212 | 20231116 | 162200 | 842255520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 213 | 20231116 | 162100 | 842255520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20231116 | 162000 | 842255520 | 5670 | 5670 | 5670 | 5670 | 0 |
| 215 | 20231116 | 161900 | 842255520 | 5670 | 5640 | 5670 | 5640 | 709 |
| 216 | 20231116 | 161800 | 838242600 | 5650 | 5670 | 5670 | 5650 | 43 |
| 217 | 20231116 | 161700 | 837999250 | 5650 | 5660 | 5670 | 5650 | 102 |
| 218 | 20231116 | 161600 | 837421900 | 5650 | 5660 | 5670 | 5650 | 736 |
| 219 | 20231116 | 161500 | 833262020 | 5660 | 5650 | 5660 | 5650 | 776 |
| 220 | 20231116 | 161400 | 828873970 | 5650 | 5640 | 5650 | 5640 | 751 |
| 221 | 20231116 | 161300 | 824635880 | 5640 | 5640 | 5640 | 5640 | 18 |
| 222 | 20231116 | 161200 | 824534360 | 5640 | 5620 | 5640 | 5620 | 616 |
| 223 | 20231116 | 161100 | 821063180 | 5620 | 5620 | 5620 | 5620 | 170 |
| 224 | 20231116 | 161000 | 820107780 | 5630 | 5630 | 5630 | 5630 | 0 |
| 225 | 20231116 | 160900 | 820107780 | 5630 | 5630 | 5630 | 5630 | 0 |
| 226 | 20231116 | 160800 | 820107780 | 5630 | 5630 | 5630 | 5630 | 0 |
| 227 | 20231116 | 160700 | 820107780 | 5630 | 5620 | 5630 | 5620 | 71 |
| 228 | 20231116 | 160600 | 819708750 | 5620 | 5620 | 5620 | 5620 | 52 |
| 229 | 20231116 | 160500 | 819416510 | 5630 | 5630 | 5630 | 5630 | 22 |
| 230 | 20231116 | 160400 | 819292650 | 5630 | 5620 | 5630 | 5620 | 1569 |
| 231 | 20231116 | 160300 | 810474720 | 5620 | 5620 | 5620 | 5620 | 50 |
| 232 | 20231116 | 160200 | 810193720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 233 | 20231116 | 160100 | 810193720 | 5620 | 5610 | 5620 | 5610 | 143 |
| 234 | 20231116 | 160000 | 809391390 | 5610 | 5610 | 5610 | 5610 | 0 |
| 235 | 20231116 | 155900 | 809391390 | 5610 | 5610 | 5610 | 5610 | 130 |
| 236 | 20231116 | 155800 | 808662090 | 5620 | 5620 | 5620 | 5620 | 19 |
| 237 | 20231116 | 155700 | 808555310 | 5610 | 5610 | 5610 | 5610 | 1 |
| 238 | 20231116 | 155600 | 808549700 | 5620 | 5620 | 5620 | 5620 | 1 |
| 239 | 20231116 | 155500 | 808544080 | 5610 | 5620 | 5620 | 5610 | 2 |
| 240 | 20231116 | 155400 | 808532850 | 5610 | 5610 | 5610 | 5610 | 1160 |
| 241 | 20231116 | 155300 | 802025250 | 5600 | 5600 | 5600 | 5600 | 121 |
| 242 | 20231116 | 155200 | 801347650 | 5610 | 5610 | 5610 | 5610 | 2 |
| 243 | 20231116 | 155100 | 801336430 | 5600 | 5600 | 5600 | 5600 | 9 |
| 244 | 20231116 | 155000 | 801286030 | 5600 | 5600 | 5600 | 5600 | 0 |
| 245 | 20231116 | 154900 | 801286030 | 5600 | 5600 | 5600 | 5600 | 237 |
| 246 | 20231116 | 154800 | 799958830 | 5600 | 5600 | 5600 | 5600 | 1 |
| 247 | 20231116 | 154700 | 799953230 | 5600 | 5600 | 5600 | 5600 | 5 |
| 248 | 20231116 | 154600 | 799925230 | 5610 | 5610 | 5610 | 5610 | 0 |
| 249 | 20231116 | 154500 | 799925230 | 5610 | 5600 | 5610 | 5600 | 10 |
| 250 | 20231116 | 154400 | 799869190 | 5610 | 5590 | 5610 | 5590 | 22 |
| 251 | 20231116 | 154300 | 799746010 | 5600 | 5600 | 5600 | 5600 | 35 |
| 252 | 20231116 | 154200 | 799550010 | 5590 | 5590 | 5590 | 5590 | 300 |
| 253 | 20231116 | 154100 | 797873010 | 5590 | 5610 | 5630 | 5580 | 401 |
| 254 | 20231116 | 154000 | 795630130 | 5640 | 5640 | 5640 | 5640 | 0 |
| 255 | 20231116 | 153900 | 795630130 | 5640 | 5620 | 5640 | 5620 | 41 |
| 256 | 20231116 | 153800 | 795399500 | 5580 | 5580 | 5590 | 5570 | 70 |
| 257 | 20231116 | 153700 | 795009000 | 5570 | 5580 | 5580 | 5570 | 210 |
| 258 | 20231116 | 153600 | 793838200 | 5600 | 5580 | 5600 | 5580 | 163 |
| 259 | 20231116 | 153500 | 792928460 | 5620 | 5620 | 5620 | 5620 | 10 |
| 260 | 20231116 | 153400 | 792872260 | 5580 | 5580 | 5580 | 5580 | 20 |
| 261 | 20231116 | 153300 | 792760660 | 5580 | 5590 | 5590 | 5580 | 1218 |
| 262 | 20231116 | 153200 | 785956710 | 5600 | 5600 | 5600 | 5600 | 36 |
| 263 | 20231116 | 153100 | 785755110 | 5620 | 5620 | 5620 | 5620 | 2 |
| 264 | 20231116 | 153000 | 785743870 | 5610 | 5610 | 5610 | 5610 | 0 |
| 265 | 20231116 | 152900 | 785743870 | 5610 | 5610 | 5610 | 5610 | 294 |
| 266 | 20231116 | 152800 | 784094530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 267 | 20231116 | 152700 | 784094530 | 5620 | 5620 | 5620 | 5620 | 100 |
| 268 | 20231116 | 152600 | 783532530 | 5610 | 5620 | 5630 | 5610 | 560 |
| 269 | 20231116 | 152500 | 780382380 | 5620 | 5630 | 5630 | 5610 | 431 |
| 270 | 20231116 | 152400 | 777959870 | 5650 | 5640 | 5650 | 5640 | 280 |
| 271 | 20231116 | 152300 | 776379670 | 5650 | 5620 | 5650 | 5620 | 1219 |
| 272 | 20231116 | 152200 | 769496320 | 5610 | 5620 | 5650 | 5600 | 771 |
| 273 | 20231116 | 152100 | 765162630 | 5600 | 5620 | 5620 | 5600 | 66 |
| 274 | 20231116 | 152000 | 764792910 | 5620 | 5600 | 5620 | 5600 | 636 |
| 275 | 20231116 | 151900 | 761231270 | 5600 | 5590 | 5610 | 5580 | 739 |
| 276 | 20231116 | 151800 | 757097140 | 5590 | 5600 | 5640 | 5590 | 1889 |
| 277 | 20231116 | 151700 | 746498300 | 5600 | 5620 | 5640 | 5590 | 3613 |
| 278 | 20231116 | 151600 | 726262860 | 5600 | 5610 | 5610 | 5600 | 723 |
| 279 | 20231116 | 151500 | 722213750 | 5610 | 5610 | 5620 | 5610 | 173 |
| 280 | 20231116 | 151400 | 721243120 | 5600 | 5610 | 5610 | 5600 | 408 |
| 281 | 20231116 | 151300 | 718957580 | 5610 | 5610 | 5610 | 5610 | 1175 |
| 282 | 20231116 | 151200 | 712365830 | 5620 | 5620 | 5630 | 5610 | 646 |
| 283 | 20231116 | 151100 | 708739410 | 5620 | 5620 | 5620 | 5610 | 705 |
| 284 | 20231116 | 151000 | 704777450 | 5630 | 5640 | 5650 | 5620 | 1052 |
| 285 | 20231116 | 150900 | 698843770 | 5650 | 5620 | 5650 | 5610 | 1367 |
| 286 | 20231116 | 150800 | 691135690 | 5610 | 5620 | 5640 | 5610 | 367 |
| 287 | 20231116 | 150700 | 689070370 | 5620 | 5630 | 5640 | 5610 | 1355 |
| 288 | 20231116 | 150600 | 681442760 | 5620 | 5590 | 5620 | 5570 | 4055 |
| 289 | 20231116 | 150500 | 658715780 | 5590 | 5580 | 5590 | 5560 | 1096 |
| 290 | 20231116 | 150400 | 652602180 | 5580 | 5560 | 5580 | 5560 | 1539 |
| 291 | 20231116 | 150300 | 644025910 | 5570 | 5540 | 5570 | 5540 | 817 |
| 292 | 20231116 | 150200 | 639487290 | 5530 | 5530 | 5530 | 5530 | 1 |
| 293 | 20231116 | 150100 | 639481760 | 5530 | 5530 | 5530 | 5530 | 5 |
| 294 | 20231116 | 150000 | 639454110 | 5530 | 5540 | 5540 | 5530 | 109 |
| 295 | 20231116 | 145900 | 638851330 | 5530 | 5530 | 5530 | 5530 | 10 |
| 296 | 20231116 | 145800 | 638796030 | 5530 | 5540 | 5540 | 5530 | 25 |
| 297 | 20231116 | 145700 | 638657680 | 5530 | 5540 | 5540 | 5530 | 152 |
| 298 | 20231116 | 145600 | 637817020 | 5530 | 5540 | 5540 | 5530 | 370 |
| 299 | 20231116 | 145500 | 635769570 | 5540 | 5540 | 5540 | 5540 | 0 |
| 300 | 20231116 | 145400 | 635769570 | 5540 | 5540 | 5540 | 5540 | 10 |
| 301 | 20231116 | 145300 | 635714170 | 5530 | 5540 | 5540 | 5530 | 110 |
| 302 | 20231116 | 145200 | 635105770 | 5540 | 5530 | 5540 | 5530 | 233 |
| 303 | 20231116 | 145100 | 633817120 | 5530 | 5530 | 5530 | 5530 | 0 |
| 304 | 20231116 | 145000 | 633817120 | 5530 | 5530 | 5530 | 5530 | 0 |
| 305 | 20231116 | 144900 | 633817120 | 5530 | 5520 | 5530 | 5520 | 90 |
| 306 | 20231116 | 144800 | 633320270 | 5510 | 5510 | 5510 | 5510 | 3 |
| 307 | 20231116 | 144700 | 633303740 | 5520 | 5510 | 5520 | 5510 | 10 |
| 308 | 20231116 | 144600 | 633248620 | 5510 | 5510 | 5510 | 5510 | 85 |
| 309 | 20231116 | 144500 | 632780270 | 5500 | 5500 | 5500 | 5500 | 0 |
| 310 | 20231116 | 144400 | 632780270 | 5500 | 5500 | 5500 | 5500 | 116 |
| 311 | 20231116 | 144300 | 632142270 | 5520 | 5520 | 5520 | 5520 | 0 |
| 312 | 20231116 | 144200 | 632142270 | 5520 | 5500 | 5520 | 5500 | 114 |
| 313 | 20231116 | 144100 | 631515070 | 5500 | 5500 | 5500 | 5500 | 103 |
| 314 | 20231116 | 144000 | 630948570 | 5510 | 5520 | 5520 | 5510 | 29 |
| 315 | 20231116 | 143900 | 630788600 | 5520 | 5520 | 5520 | 5520 | 20 |
| 316 | 20231116 | 143800 | 630678200 | 5530 | 5530 | 5530 | 5530 | 0 |
| 317 | 20231116 | 143700 | 630678200 | 5530 | 5500 | 5530 | 5490 | 380 |
| 318 | 20231116 | 143600 | 628586810 | 5490 | 5480 | 5490 | 5480 | 1025 |
| 319 | 20231116 | 143500 | 622969480 | 5480 | 5480 | 5480 | 5480 | 4 |
| 320 | 20231116 | 143400 | 622947560 | 5480 | 5480 | 5480 | 5480 | 238 |
| 321 | 20231116 | 143300 | 621643320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 322 | 20231116 | 143200 | 621643320 | 5480 | 5480 | 5480 | 5480 | 11 |
| 323 | 20231116 | 143100 | 621583040 | 5480 | 5480 | 5480 | 5480 | 1 |
| 324 | 20231116 | 143000 | 621577560 | 5470 | 5480 | 5480 | 5470 | 1468 |
| 325 | 20231116 | 142900 | 613536480 | 5480 | 5490 | 5490 | 5480 | 620 |
| 326 | 20231116 | 142800 | 610134860 | 5490 | 5490 | 5490 | 5490 | 58 |
| 327 | 20231116 | 142700 | 609816440 | 5490 | 5490 | 5490 | 5490 | 1 |
| 328 | 20231116 | 142600 | 609810950 | 5500 | 5500 | 5500 | 5500 | 48 |
| 329 | 20231116 | 142500 | 609546950 | 5500 | 5500 | 5500 | 5500 | 2 |
| 330 | 20231116 | 142400 | 609535950 | 5500 | 5500 | 5500 | 5500 | 1 |
| 331 | 20231116 | 142300 | 609530450 | 5500 | 5500 | 5500 | 5500 | 64 |
| 332 | 20231116 | 142200 | 609178450 | 5530 | 5500 | 5530 | 5500 | 361 |
| 333 | 20231116 | 142100 | 607186080 | 5500 | 5500 | 5500 | 5500 | 297 |
| 334 | 20231116 | 142000 | 605552580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 335 | 20231116 | 141900 | 605552580 | 5500 | 5510 | 5520 | 5500 | 1009 |
| 336 | 20231116 | 141800 | 599983970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 337 | 20231116 | 141700 | 599983970 | 5520 | 5520 | 5520 | 5520 | 10 |
| 338 | 20231116 | 141600 | 599928770 | 5500 | 5500 | 5500 | 5500 | 16 |
| 339 | 20231116 | 141500 | 599840770 | 5500 | 5500 | 5500 | 5500 | 150 |
| 340 | 20231116 | 141400 | 599015770 | 5530 | 5530 | 5530 | 5530 | 0 |
| 341 | 20231116 | 141300 | 599015770 | 5530 | 5530 | 5530 | 5530 | 29 |
| 342 | 20231116 | 141200 | 598855400 | 5500 | 5530 | 5530 | 5500 | 4 |
| 343 | 20231116 | 141100 | 598833310 | 5540 | 5540 | 5540 | 5540 | 0 |
| 344 | 20231116 | 141000 | 598833310 | 5540 | 5540 | 5540 | 5540 | 40 |
| 345 | 20231116 | 140900 | 598611710 | 5540 | 5510 | 5540 | 5510 | 28 |
| 346 | 20231116 | 140800 | 598457400 | 5540 | 5540 | 5540 | 5540 | 0 |
| 347 | 20231116 | 140700 | 598457400 | 5540 | 5510 | 5540 | 5510 | 233 |
| 348 | 20231116 | 140600 | 597168540 | 5490 | 5500 | 5500 | 5490 | 436 |
| 349 | 20231116 | 140500 | 594772380 | 5500 | 5510 | 5510 | 5500 | 111 |
| 350 | 20231116 | 140400 | 594161870 | 5510 | 5510 | 5510 | 5510 | 0 |
| 351 | 20231116 | 140300 | 594161870 | 5510 | 5510 | 5510 | 5510 | 13 |
| 352 | 20231116 | 140200 | 594090240 | 5510 | 5500 | 5510 | 5500 | 550 |
| 353 | 20231116 | 140100 | 591059770 | 5500 | 5500 | 5500 | 5500 | 44 |
| 354 | 20231116 | 140000 | 590817770 | 5510 | 5510 | 5510 | 5510 | 0 |
| 355 | 20231116 | 135900 | 590817770 | 5510 | 5510 | 5510 | 5510 | 38 |
| 356 | 20231116 | 135800 | 590608390 | 5510 | 5500 | 5540 | 5500 | 299 |
| 357 | 20231116 | 135700 | 588959060 | 5500 | 5500 | 5510 | 5500 | 34 |
| 358 | 20231116 | 135600 | 588771870 | 5500 | 5500 | 5500 | 5500 | 8 |
| 359 | 20231116 | 135500 | 588727870 | 5510 | 5510 | 5510 | 5510 | 100 |
| 360 | 20231116 | 135400 | 588176870 | 5530 | 5540 | 5540 | 5530 | 36 |
| 361 | 20231116 | 135300 | 587977730 | 5540 | 5500 | 5540 | 5500 | 102 |
| 362 | 20231116 | 135200 | 587414350 | 5530 | 5500 | 5530 | 5500 | 237 |
| 363 | 20231116 | 135100 | 586105920 | 5500 | 5500 | 5500 | 5500 | 36 |
| 364 | 20231116 | 135000 | 585907920 | 5500 | 5500 | 5500 | 5500 | 2 |
| 365 | 20231116 | 134900 | 585896920 | 5500 | 5490 | 5500 | 5490 | 92 |
| 366 | 20231116 | 134800 | 585391830 | 5490 | 5490 | 5490 | 5490 | 1 |
| 367 | 20231116 | 134700 | 585386340 | 5490 | 5500 | 5500 | 5490 | 642 |
| 368 | 20231116 | 134600 | 581857340 | 5500 | 5510 | 5510 | 5500 | 510 |
| 369 | 20231116 | 134500 | 579052150 | 5500 | 5500 | 5500 | 5500 | 1 |
| 370 | 20231116 | 134400 | 579046650 | 5500 | 5500 | 5500 | 5500 | 98 |
| 371 | 20231116 | 134300 | 578507650 | 5490 | 5500 | 5500 | 5490 | 214 |
| 372 | 20231116 | 134200 | 577332680 | 5510 | 5510 | 5510 | 5510 | 0 |
| 373 | 20231116 | 134100 | 577332680 | 5510 | 5510 | 5510 | 5510 | 0 |
| 374 | 20231116 | 134000 | 577332680 | 5510 | 5510 | 5510 | 5510 | 16 |
| 375 | 20231116 | 133900 | 577244520 | 5550 | 5550 | 5550 | 5550 | 0 |
| 376 | 20231116 | 133800 | 577244520 | 5550 | 5550 | 5550 | 5550 | 10 |
| 377 | 20231116 | 133700 | 577189020 | 5510 | 5560 | 5560 | 5510 | 433 |
| 378 | 20231116 | 133600 | 574783380 | 5560 | 5520 | 5560 | 5520 | 590 |
| 379 | 20231116 | 133500 | 571520720 | 5520 | 5520 | 5520 | 5520 | 1 |
| 380 | 20231116 | 133400 | 571515200 | 5480 | 5510 | 5510 | 5480 | 200 |
| 381 | 20231116 | 133300 | 570416990 | 5510 | 5510 | 5510 | 5510 | 0 |
| 382 | 20231116 | 133200 | 570416990 | 5510 | 5510 | 5510 | 5510 | 0 |
| 383 | 20231116 | 133100 | 570416990 | 5510 | 5490 | 5510 | 5490 | 444 |
| 384 | 20231116 | 133000 | 567977650 | 5490 | 5520 | 5530 | 5490 | 21 |
| 385 | 20231116 | 132900 | 567861690 | 5480 | 5480 | 5480 | 5480 | 0 |
| 386 | 20231116 | 132800 | 567861690 | 5480 | 5500 | 5500 | 5480 | 155 |
| 387 | 20231116 | 132700 | 567010270 | 5530 | 5530 | 5530 | 5530 | 0 |
| 388 | 20231116 | 132600 | 567010270 | 5530 | 5530 | 5530 | 5530 | 0 |
| 389 | 20231116 | 132500 | 567010270 | 5530 | 5530 | 5530 | 5530 | 0 |
| 390 | 20231116 | 132400 | 567010270 | 5530 | 5530 | 5530 | 5530 | 40 |
| 391 | 20231116 | 132300 | 566789070 | 5480 | 5520 | 5520 | 5480 | 122 |
| 392 | 20231116 | 132200 | 566118800 | 5530 | 5530 | 5530 | 5530 | 243 |
| 393 | 20231116 | 132100 | 564775010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 394 | 20231116 | 132000 | 564775010 | 5500 | 5500 | 5500 | 5500 | 168 |
| 395 | 20231116 | 131900 | 563851010 | 5530 | 5530 | 5530 | 5530 | 21 |
| 396 | 20231116 | 131800 | 563734880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 397 | 20231116 | 131700 | 563734880 | 5530 | 5530 | 5530 | 5530 | 10 |
| 398 | 20231116 | 131600 | 563679580 | 5500 | 5520 | 5520 | 5500 | 498 |
| 399 | 20231116 | 131500 | 560937530 | 5520 | 5520 | 5520 | 5520 | 0 |
| 400 | 20231116 | 131400 | 560937530 | 5520 | 5530 | 5530 | 5520 | 138 |
| 401 | 20231116 | 131300 | 560174770 | 5530 | 5530 | 5530 | 5530 | 200 |
| 402 | 20231116 | 131200 | 559068770 | 5530 | 5530 | 5530 | 5530 | 159 |
| 403 | 20231116 | 131100 | 558189500 | 5530 | 5530 | 5530 | 5530 | 11 |
| 404 | 20231116 | 131000 | 558128670 | 5550 | 5540 | 5550 | 5520 | 198 |
| 405 | 20231116 | 130900 | 557033850 | 5550 | 5560 | 5560 | 5550 | 624 |
| 406 | 20231116 | 130800 | 553569440 | 5570 | 5570 | 5590 | 5570 | 985 |
| 407 | 20231116 | 130700 | 548074320 | 5550 | 5540 | 5560 | 5540 | 900 |
| 408 | 20231116 | 130600 | 543077910 | 5530 | 5540 | 5540 | 5530 | 40 |
| 409 | 20231116 | 130500 | 542856610 | 5530 | 5530 | 5530 | 5530 | 52 |
| 410 | 20231116 | 130400 | 542569050 | 5530 | 5530 | 5530 | 5530 | 156 |
| 411 | 20231116 | 130300 | 541706370 | 5550 | 5520 | 5550 | 5520 | 439 |
| 412 | 20231116 | 130200 | 539280330 | 5530 | 5520 | 5530 | 5520 | 1000 |
| 413 | 20231116 | 130100 | 533753710 | 5520 | 5520 | 5520 | 5520 | 10 |
| 414 | 20231116 | 130000 | 533698510 | 5520 | 5520 | 5520 | 5520 | 10 |
| 415 | 20231116 | 125900 | 533643310 | 5500 | 5520 | 5520 | 5500 | 1010 |
| 416 | 20231116 | 125800 | 528088110 | 5500 | 5500 | 5500 | 5500 | 303 |
| 417 | 20231116 | 125700 | 526421610 | 5520 | 5520 | 5520 | 5520 | 4 |
| 418 | 20231116 | 125600 | 526399530 | 5530 | 5520 | 5530 | 5520 | 1186 |
| 419 | 20231116 | 125500 | 519852190 | 5520 | 5490 | 5520 | 5490 | 2179 |
| 420 | 20231116 | 125400 | 507873000 | 5500 | 5510 | 5510 | 5480 | 566 |
| 421 | 20231116 | 125300 | 504766580 | 5510 | 5510 | 5510 | 5510 | 0 |
| 422 | 20231116 | 125200 | 504766580 | 5510 | 5510 | 5510 | 5510 | 253 |
| 423 | 20231116 | 125100 | 503372550 | 5510 | 5510 | 5510 | 5510 | 0 |
| 424 | 20231116 | 125000 | 503372550 | 5510 | 5510 | 5510 | 5510 | 10 |
| 425 | 20231116 | 124900 | 503317450 | 5490 | 5490 | 5490 | 5490 | 0 |
| 426 | 20231116 | 124800 | 503317450 | 5490 | 5490 | 5490 | 5490 | 0 |
| 427 | 20231116 | 124700 | 503317450 | 5490 | 5490 | 5490 | 5490 | 100 |
| 428 | 20231116 | 124600 | 502768450 | 5490 | 5490 | 5490 | 5490 | 0 |
| 429 | 20231116 | 124500 | 502768450 | 5490 | 5510 | 5510 | 5490 | 124 |
| 430 | 20231116 | 124400 | 502085610 | 5510 | 5510 | 5520 | 5510 | 230 |
| 431 | 20231116 | 124300 | 500816990 | 5510 | 5510 | 5510 | 5510 | 10 |
| 432 | 20231116 | 124200 | 500761890 | 5490 | 5490 | 5490 | 5490 | 0 |
| 433 | 20231116 | 124100 | 500761890 | 5490 | 5490 | 5490 | 5490 | 1 |
| 434 | 20231116 | 124000 | 500756400 | 5480 | 5480 | 5480 | 5480 | 300 |
| 435 | 20231116 | 123900 | 499112400 | 5480 | 5480 | 5480 | 5480 | 721 |
| 436 | 20231116 | 123800 | 495161320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 437 | 20231116 | 123700 | 495161320 | 5480 | 5510 | 5510 | 5480 | 251 |
| 438 | 20231116 | 123600 | 493778820 | 5470 | 5470 | 5470 | 5470 | 0 |
| 439 | 20231116 | 123500 | 493778820 | 5470 | 5470 | 5470 | 5470 | 0 |
| 440 | 20231116 | 123400 | 493778820 | 5470 | 5470 | 5470 | 5470 | 0 |
| 441 | 20231116 | 123300 | 493778820 | 5470 | 5470 | 5470 | 5470 | 0 |
| 442 | 20231116 | 123200 | 493778820 | 5470 | 5470 | 5470 | 5470 | 0 |
| 443 | 20231116 | 123100 | 493778820 | 5470 | 5470 | 5470 | 5470 | 0 |
| 444 | 20231116 | 123000 | 493778820 | 5470 | 5500 | 5500 | 5470 | 1076 |
| 445 | 20231116 | 122900 | 487880860 | 5510 | 5510 | 5510 | 5510 | 1 |
| 446 | 20231116 | 122800 | 487875350 | 5500 | 5500 | 5500 | 5500 | 1 |
| 447 | 20231116 | 122700 | 487869850 | 5500 | 5510 | 5510 | 5500 | 11 |
| 448 | 20231116 | 122600 | 487809250 | 5500 | 5510 | 5510 | 5500 | 6 |
| 449 | 20231116 | 122500 | 487776200 | 5500 | 5500 | 5510 | 5500 | 450 |
| 450 | 20231116 | 122400 | 485301010 | 5500 | 5500 | 5500 | 5500 | 14 |
| 451 | 20231116 | 122300 | 485224010 | 5510 | 5510 | 5510 | 5510 | 11 |
| 452 | 20231116 | 122200 | 485163400 | 5510 | 5510 | 5540 | 5510 | 239 |
| 453 | 20231116 | 122100 | 483842330 | 5500 | 5510 | 5510 | 5500 | 111 |
| 454 | 20231116 | 122000 | 483230910 | 5510 | 5510 | 5510 | 5510 | 13 |
| 455 | 20231116 | 121900 | 483159280 | 5510 | 5520 | 5520 | 5510 | 190 |
| 456 | 20231116 | 121800 | 482110650 | 5520 | 5520 | 5520 | 5520 | 2 |
| 457 | 20231116 | 121700 | 482099610 | 5530 | 5530 | 5530 | 5520 | 30 |
| 458 | 20231116 | 121600 | 481933850 | 5520 | 5520 | 5520 | 5520 | 12 |
| 459 | 20231116 | 121500 | 481867610 | 5520 | 5520 | 5520 | 5520 | 181 |
| 460 | 20231116 | 121400 | 480868490 | 5520 | 5520 | 5520 | 5520 | 2 |
| 461 | 20231116 | 121300 | 480857450 | 5520 | 5520 | 5520 | 5520 | 22 |
| 462 | 20231116 | 121200 | 480736010 | 5530 | 5520 | 5530 | 5520 | 11 |
| 463 | 20231116 | 121100 | 480675190 | 5520 | 5530 | 5540 | 5520 | 304 |
| 464 | 20231116 | 121000 | 478991540 | 5540 | 5540 | 5540 | 5540 | 10 |
| 465 | 20231116 | 120900 | 478936140 | 5500 | 5500 | 5500 | 5500 | 0 |
| 466 | 20231116 | 120800 | 478936140 | 5500 | 5500 | 5500 | 5500 | 260 |
| 467 | 20231116 | 120700 | 477506140 | 5530 | 5500 | 5530 | 5500 | 786 |
| 468 | 20231116 | 120600 | 473176630 | 5510 | 5510 | 5510 | 5510 | 13 |
| 469 | 20231116 | 120500 | 473105000 | 5510 | 5500 | 5510 | 5500 | 161 |
| 470 | 20231116 | 120400 | 472218360 | 5510 | 5510 | 5510 | 5510 | 301 |
| 471 | 20231116 | 120300 | 470559850 | 5520 | 5520 | 5520 | 5520 | 1029 |
| 472 | 20231116 | 120200 | 464879770 | 5520 | 5550 | 5550 | 5520 | 68 |
| 473 | 20231116 | 120100 | 464502610 | 5550 | 5550 | 5550 | 5550 | 1 |
| 474 | 20231116 | 120000 | 464497060 | 5520 | 5550 | 5550 | 5520 | 37 |
| 475 | 20231116 | 115900 | 464292790 | 5520 | 5530 | 5530 | 5520 | 251 |
| 476 | 20231116 | 115800 | 462906900 | 5550 | 5550 | 5550 | 5550 | 19 |
| 477 | 20231116 | 115700 | 462801450 | 5550 | 5540 | 5550 | 5530 | 6 |
| 478 | 20231116 | 115600 | 462768240 | 5550 | 5550 | 5560 | 5540 | 1407 |
| 479 | 20231116 | 115500 | 454957230 | 5560 | 5510 | 5560 | 5510 | 1874 |
| 480 | 20231116 | 115400 | 444551250 | 5540 | 5540 | 5540 | 5540 | 200 |
| 481 | 20231116 | 115300 | 443443250 | 5540 | 5520 | 5540 | 5510 | 1075 |
| 482 | 20231116 | 115200 | 437509350 | 5530 | 5500 | 5530 | 5500 | 924 |
| 483 | 20231116 | 115100 | 432416980 | 5490 | 5480 | 5490 | 5480 | 486 |
| 484 | 20231116 | 115000 | 429749980 | 5490 | 5490 | 5490 | 5490 | 10 |
| 485 | 20231116 | 114900 | 429695080 | 5480 | 5480 | 5480 | 5480 | 519 |
| 486 | 20231116 | 114800 | 426850960 | 5470 | 5470 | 5470 | 5470 | 261 |
| 487 | 20231116 | 114700 | 425423290 | 5470 | 5470 | 5470 | 5470 | 215 |
| 488 | 20231116 | 114600 | 424247240 | 5450 | 5470 | 5470 | 5450 | 1511 |
| 489 | 20231116 | 114500 | 416008480 | 5470 | 5470 | 5470 | 5470 | 2 |
| 490 | 20231116 | 114400 | 415997540 | 5490 | 5490 | 5490 | 5490 | 0 |
| 491 | 20231116 | 114300 | 415997540 | 5490 | 5490 | 5490 | 5490 | 11 |
| 492 | 20231116 | 114200 | 415937150 | 5490 | 5490 | 5490 | 5490 | 0 |
| 493 | 20231116 | 114100 | 415937150 | 5490 | 5490 | 5490 | 5470 | 393 |
| 494 | 20231116 | 114000 | 413785580 | 5490 | 5490 | 5490 | 5490 | 89 |
| 495 | 20231116 | 113900 | 413296970 | 5490 | 5490 | 5490 | 5490 | 797 |
| 496 | 20231116 | 113800 | 408921440 | 5490 | 5490 | 5500 | 5490 | 532 |
| 497 | 20231116 | 113700 | 406000750 | 5470 | 5490 | 5490 | 5470 | 241 |
| 498 | 20231116 | 113600 | 404677720 | 5490 | 5490 | 5490 | 5490 | 6 |
| 499 | 20231116 | 113500 | 404644780 | 5490 | 5490 | 5490 | 5490 | 5 |
| 500 | 20231116 | 113400 | 404617330 | 5490 | 5490 | 5490 | 5490 | 0 |
| 501 | 20231116 | 113300 | 404617330 | 5490 | 5480 | 5490 | 5480 | 409 |
| 502 | 20231116 | 113200 | 402373020 | 5480 | 5480 | 5490 | 5480 | 101 |
| 503 | 20231116 | 113100 | 401819460 | 5470 | 5460 | 5470 | 5460 | 486 |
| 504 | 20231116 | 113000 | 399162850 | 5440 | 5440 | 5440 | 5440 | 0 |
| 505 | 20231116 | 112900 | 399162850 | 5440 | 5460 | 5460 | 5440 | 60 |
| 506 | 20231116 | 112800 | 398835310 | 5460 | 5460 | 5460 | 5460 | 0 |
| 507 | 20231116 | 112700 | 398835310 | 5460 | 5460 | 5460 | 5460 | 13 |
| 508 | 20231116 | 112600 | 398764330 | 5440 | 5450 | 5450 | 5440 | 122 |
| 509 | 20231116 | 112500 | 398100430 | 5440 | 5460 | 5460 | 5440 | 159 |
| 510 | 20231116 | 112400 | 397232670 | 5460 | 5460 | 5460 | 5460 | 0 |
| 511 | 20231116 | 112300 | 397232670 | 5460 | 5460 | 5460 | 5460 | 33 |
| 512 | 20231116 | 112200 | 397052490 | 5460 | 5460 | 5470 | 5460 | 279 |
| 513 | 20231116 | 112100 | 395527710 | 5420 | 5440 | 5440 | 5420 | 608 |
| 514 | 20231116 | 112000 | 392228090 | 5430 | 5460 | 5460 | 5430 | 605 |
| 515 | 20231116 | 111900 | 388935750 | 5470 | 5480 | 5480 | 5470 | 8 |
| 516 | 20231116 | 111800 | 388891980 | 5480 | 5450 | 5480 | 5450 | 2 |
| 517 | 20231116 | 111700 | 388881050 | 5450 | 5480 | 5490 | 5450 | 222 |
| 518 | 20231116 | 111600 | 387663780 | 5490 | 5480 | 5490 | 5480 | 8 |
| 519 | 20231116 | 111500 | 387619930 | 5450 | 5450 | 5450 | 5450 | 1 |
| 520 | 20231116 | 111400 | 387614480 | 5430 | 5480 | 5480 | 5430 | 574 |
| 521 | 20231116 | 111300 | 384493770 | 5480 | 5480 | 5480 | 5480 | 56 |
| 522 | 20231116 | 111200 | 384186890 | 5440 | 5480 | 5480 | 5440 | 968 |
| 523 | 20231116 | 111100 | 378910090 | 5500 | 5470 | 5500 | 5470 | 286 |
| 524 | 20231116 | 111000 | 377343900 | 5500 | 5450 | 5500 | 5450 | 617 |
| 525 | 20231116 | 110900 | 373962880 | 5450 | 5450 | 5450 | 5450 | 3 |
| 526 | 20231116 | 110800 | 373946530 | 5460 | 5460 | 5460 | 5460 | 210 |
| 527 | 20231116 | 110700 | 372799930 | 5470 | 5430 | 5470 | 5430 | 235 |
| 528 | 20231116 | 110600 | 371515740 | 5440 | 5440 | 5440 | 5440 | 261 |
| 529 | 20231116 | 110500 | 370095900 | 5470 | 5440 | 5470 | 5440 | 259 |
| 530 | 20231116 | 110400 | 368680560 | 5440 | 5470 | 5470 | 5440 | 130 |
| 531 | 20231116 | 110300 | 367972770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 532 | 20231116 | 110200 | 367972770 | 5470 | 5470 | 5470 | 5470 | 10 |
| 533 | 20231116 | 110100 | 367918070 | 5460 | 5460 | 5460 | 5460 | 303 |
| 534 | 20231116 | 110000 | 366263690 | 5460 | 5460 | 5460 | 5460 | 20 |
| 535 | 20231116 | 105900 | 366154490 | 5440 | 5450 | 5450 | 5440 | 571 |
| 536 | 20231116 | 105800 | 363046030 | 5450 | 5460 | 5460 | 5450 | 171 |
| 537 | 20231116 | 105700 | 362113150 | 5460 | 5490 | 5490 | 5460 | 663 |
| 538 | 20231116 | 105600 | 358490580 | 5490 | 5490 | 5500 | 5480 | 595 |
| 539 | 20231116 | 105500 | 355224060 | 5490 | 5480 | 5490 | 5450 | 461 |
| 540 | 20231116 | 105400 | 352697580 | 5470 | 5430 | 5470 | 5430 | 1226 |
| 541 | 20231116 | 105300 | 345995640 | 5430 | 5430 | 5430 | 5430 | 208 |
| 542 | 20231116 | 105200 | 344866200 | 5460 | 5450 | 5460 | 5450 | 234 |
| 543 | 20231116 | 105100 | 343590350 | 5450 | 5430 | 5450 | 5420 | 1021 |
| 544 | 20231116 | 105000 | 338048270 | 5430 | 5430 | 5430 | 5430 | 76 |
| 545 | 20231116 | 104900 | 337635590 | 5430 | 5440 | 5440 | 5430 | 1298 |
| 546 | 20231116 | 104800 | 330579140 | 5440 | 5440 | 5470 | 5440 | 291 |
| 547 | 20231116 | 104700 | 328992080 | 5460 | 5460 | 5460 | 5450 | 54 |
| 548 | 20231116 | 104600 | 328697250 | 5470 | 5470 | 5470 | 5470 | 0 |
| 549 | 20231116 | 104500 | 328697250 | 5470 | 5470 | 5470 | 5470 | 51 |
| 550 | 20231116 | 104400 | 328418280 | 5460 | 5440 | 5460 | 5430 | 365 |
| 551 | 20231116 | 104300 | 326427030 | 5460 | 5440 | 5460 | 5410 | 870 |
| 552 | 20231116 | 104200 | 321701870 | 5440 | 5460 | 5460 | 5430 | 533 |
| 553 | 20231116 | 104100 | 318801240 | 5480 | 5460 | 5480 | 5460 | 111 |
| 554 | 20231116 | 104000 | 318194960 | 5490 | 5460 | 5490 | 5440 | 1580 |
| 555 | 20231116 | 103900 | 309594510 | 5460 | 5520 | 5520 | 5450 | 2894 |
| 556 | 20231116 | 103800 | 293776690 | 5520 | 5520 | 5520 | 5520 | 1 |
| 557 | 20231116 | 103700 | 293771170 | 5490 | 5540 | 5560 | 5490 | 4772 |
| 558 | 20231116 | 103600 | 267496690 | 5520 | 5520 | 5520 | 5520 | 111 |
| 559 | 20231116 | 103500 | 266883970 | 5520 | 5540 | 5540 | 5520 | 2242 |
| 560 | 20231116 | 103400 | 254500290 | 5540 | 5560 | 5560 | 5540 | 12 |
| 561 | 20231116 | 103300 | 254433690 | 5570 | 5550 | 5570 | 5550 | 229 |
| 562 | 20231116 | 103200 | 253162600 | 5550 | 5520 | 5550 | 5520 | 2884 |
| 563 | 20231116 | 103100 | 237227380 | 5530 | 5540 | 5540 | 5530 | 609 |
| 564 | 20231116 | 103000 | 233859340 | 5560 | 5560 | 5560 | 5530 | 2936 |
| 565 | 20231116 | 102900 | 217567230 | 5570 | 5560 | 5570 | 5560 | 1156 |
| 566 | 20231116 | 102800 | 211134870 | 5560 | 5570 | 5570 | 5560 | 853 |
| 567 | 20231116 | 102700 | 206389580 | 5570 | 5570 | 5580 | 5570 | 576 |
| 568 | 20231116 | 102600 | 203176950 | 5570 | 5570 | 5570 | 5570 | 401 |
| 569 | 20231116 | 102500 | 200943380 | 5590 | 5570 | 5590 | 5570 | 801 |
| 570 | 20231116 | 102400 | 196478740 | 5570 | 5570 | 5570 | 5570 | 89 |
| 571 | 20231116 | 102300 | 195983010 | 5580 | 5580 | 5580 | 5580 | 12 |
| 572 | 20231116 | 102200 | 195916050 | 5560 | 5580 | 5590 | 5560 | 736 |
| 573 | 20231116 | 102100 | 191817550 | 5570 | 5560 | 5570 | 5550 | 1028 |
| 574 | 20231116 | 102000 | 186098620 | 5560 | 5590 | 5590 | 5560 | 528 |
| 575 | 20231116 | 101900 | 183155830 | 5570 | 5570 | 5590 | 5570 | 1380 |
| 576 | 20231116 | 101800 | 175459050 | 5580 | 5570 | 5600 | 5570 | 291 |
| 577 | 20231116 | 101700 | 173837600 | 5600 | 5600 | 5600 | 5570 | 1692 |
| 578 | 20231116 | 101600 | 164399310 | 5600 | 5600 | 5620 | 5570 | 4860 |
| 579 | 20231116 | 101500 | 137159880 | 5590 | 5560 | 5590 | 5560 | 971 |
| 580 | 20231116 | 101400 | 131734170 | 5560 | 5560 | 5560 | 5560 | 54 |
| 581 | 20231116 | 101300 | 131433930 | 5590 | 5570 | 5590 | 5560 | 609 |
| 582 | 20231116 | 101200 | 128040450 | 5570 | 5530 | 5570 | 5530 | 853 |
| 583 | 20231116 | 101100 | 123292480 | 5530 | 5530 | 5530 | 5530 | 0 |
| 584 | 20231116 | 101000 | 123292480 | 5530 | 5530 | 5530 | 5530 | 320 |
| 585 | 20231116 | 100900 | 121522880 | 5530 | 5560 | 5560 | 5530 | 611 |
| 586 | 20231116 | 100800 | 118142810 | 5560 | 5520 | 5560 | 5520 | 437 |
| 587 | 20231116 | 100700 | 115715180 | 5570 | 5560 | 5570 | 5520 | 275 |
| 588 | 20231116 | 100600 | 114184720 | 5560 | 5530 | 5560 | 5530 | 962 |
| 589 | 20231116 | 100500 | 108864500 | 5490 | 5500 | 5500 | 5490 | 223 |
| 590 | 20231116 | 100400 | 107639230 | 5490 | 5490 | 5510 | 5490 | 617 |
| 591 | 20231116 | 100300 | 104249880 | 5490 | 5530 | 5530 | 5490 | 2570 |
| 592 | 20231116 | 100200 | 90096510 | 5530 | 5580 | 5580 | 5530 | 6379 |
| 593 | 20231116 | 100100 | 54623450 | 5590 | 5590 | 5590 | 5560 | 1534 |
| 594 | 20231116 | 100000 | 46080000 | 5600 | 5560 | 5620 | 5560 | 8246 |