27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 1657 |
| 3 | 20231116 | 191100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20231116 | 191000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20231116 | 190900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20231116 | 190800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20231116 | 190700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20231116 | 190600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20231116 | 190500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20231116 | 190400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20231116 | 190300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20231116 | 190200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20231116 | 190100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20231116 | 190000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20231116 | 185900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20231116 | 185800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20231116 | 185700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20231116 | 185600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20231116 | 185500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20231116 | 185400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20231116 | 185300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20231116 | 185200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20231116 | 185100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20231116 | 185000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20231116 | 184900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20231116 | 184800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20231116 | 184700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20231116 | 184600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20231116 | 184500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20231116 | 184400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20231116 | 184300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20231116 | 184200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 1657 |
| 33 | 20231116 | 184100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20231116 | 184000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20231116 | 183900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20231116 | 183800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20231116 | 183700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20231116 | 183600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20231116 | 183500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20231116 | 183400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20231116 | 183300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20231116 | 183200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20231116 | 183100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20231116 | 183000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20231116 | 182900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20231116 | 182800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20231116 | 182700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20231116 | 182600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20231116 | 182500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20231116 | 182400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20231116 | 182300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20231116 | 182200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20231116 | 182100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20231116 | 182000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20231116 | 181900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20231116 | 181800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20231116 | 181700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20231116 | 181600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20231116 | 181500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20231116 | 181400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20231116 | 181300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20231116 | 181200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 1657 |
| 63 | 20231116 | 181100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20231116 | 181000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20231116 | 180900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20231116 | 180800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20231116 | 180700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20231116 | 180600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20231116 | 180500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20231116 | 180400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20231116 | 180300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20231116 | 180200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20231116 | 180100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20231116 | 180000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20231116 | 175900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20231116 | 175800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20231116 | 175700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20231116 | 175600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20231116 | 175500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20231116 | 175400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20231116 | 175300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20231116 | 175200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20231116 | 175100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20231116 | 175000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20231116 | 174900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20231116 | 174800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20231116 | 174700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20231116 | 174600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20231116 | 174500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20231116 | 174400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20231116 | 174300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20231116 | 174200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 1657 |
| 93 | 20231116 | 174100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20231116 | 174000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20231116 | 173900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20231116 | 173800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20231116 | 173700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20231116 | 173600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20231116 | 173500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20231116 | 173400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20231116 | 173300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20231116 | 173200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20231116 | 173100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20231116 | 173000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20231116 | 172900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20231116 | 172800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20231116 | 172700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20231116 | 172600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20231116 | 172500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20231116 | 172400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20231116 | 172300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20231116 | 172200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20231116 | 172100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20231116 | 172000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20231116 | 171900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20231116 | 171800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20231116 | 171700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20231116 | 171600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20231116 | 171500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20231116 | 171400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20231116 | 171300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20231116 | 171200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 1657 |
| 123 | 20231116 | 171100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20231116 | 171000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20231116 | 170900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20231116 | 170800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20231116 | 170700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20231116 | 170600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20231116 | 170500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20231116 | 170400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20231116 | 170300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20231116 | 170200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20231116 | 170100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20231116 | 170000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20231116 | 165900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20231116 | 165800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20231116 | 165700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20231116 | 165600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20231116 | 165500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20231116 | 165400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20231116 | 165300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20231116 | 165200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20231116 | 165100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20231116 | 165000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20231116 | 164900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20231116 | 164800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20231116 | 164700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20231116 | 164600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20231116 | 164500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20231116 | 164400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20231116 | 164300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20231116 | 164200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 1657 |
| 153 | 20231116 | 164100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20231116 | 164000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20231116 | 163900 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20231116 | 163800 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20231116 | 163700 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20231116 | 163600 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20231116 | 163500 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20231116 | 163400 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20231116 | 163300 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20231116 | 163200 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20231116 | 163100 | 777870850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20231116 | 163000 | 777870850 | 5690 | 5690 | 5690 | 5690 | 1657 |
| 165 | 20231116 | 162900 | 768442520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20231116 | 162800 | 768442520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20231116 | 162700 | 768442520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20231116 | 162600 | 768442520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20231116 | 162500 | 768442520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20231116 | 162400 | 768442520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20231116 | 162300 | 768442520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20231116 | 162200 | 768442520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20231116 | 162100 | 768442520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20231116 | 162000 | 768442520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20231116 | 161900 | 768442520 | 5680 | 5670 | 5680 | 5660 | 148 |
| 176 | 20231116 | 161800 | 767603010 | 5660 | 5660 | 5660 | 5660 | 32 |
| 177 | 20231116 | 161700 | 767421890 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20231116 | 161600 | 767421890 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20231116 | 161500 | 767421890 | 5660 | 5660 | 5660 | 5660 | 40 |
| 180 | 20231116 | 161400 | 767195490 | 5670 | 5670 | 5670 | 5670 | 10 |
| 181 | 20231116 | 161300 | 767138790 | 5660 | 5660 | 5660 | 5660 | 29 |
| 182 | 20231116 | 161200 | 766974650 | 5650 | 5650 | 5650 | 5650 | 0 |
| 183 | 20231116 | 161100 | 766974650 | 5650 | 5650 | 5650 | 5650 | 42 |
| 184 | 20231116 | 161000 | 766737350 | 5650 | 5650 | 5650 | 5650 | 12 |
| 185 | 20231116 | 160900 | 766669550 | 5650 | 5660 | 5660 | 5650 | 2825 |
| 186 | 20231116 | 160800 | 750688030 | 5670 | 5670 | 5670 | 5670 | 175 |
| 187 | 20231116 | 160700 | 749695780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20231116 | 160600 | 749695780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20231116 | 160500 | 749695780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20231116 | 160400 | 749695780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20231116 | 160300 | 749695780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20231116 | 160200 | 749695780 | 5670 | 5670 | 5670 | 5670 | 185 |
| 193 | 20231116 | 160100 | 748646830 | 5670 | 5670 | 5670 | 5670 | 1000 |
| 194 | 20231116 | 160000 | 742976830 | 5680 | 5680 | 5680 | 5680 | 683 |
| 195 | 20231116 | 155900 | 739097390 | 5690 | 5690 | 5690 | 5690 | 67 |
| 196 | 20231116 | 155800 | 738716160 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20231116 | 155700 | 738716160 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20231116 | 155600 | 738716160 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20231116 | 155500 | 738716160 | 5690 | 5690 | 5690 | 5690 | 1 |
| 200 | 20231116 | 155400 | 738710470 | 5680 | 5680 | 5680 | 5680 | 50 |
| 201 | 20231116 | 155300 | 738426470 | 5680 | 5680 | 5680 | 5680 | 224 |
| 202 | 20231116 | 155200 | 737154150 | 5680 | 5680 | 5680 | 5680 | 432 |
| 203 | 20231116 | 155100 | 734700390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20231116 | 155000 | 734700390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20231116 | 154900 | 734700390 | 5680 | 5680 | 5680 | 5680 | 51 |
| 206 | 20231116 | 154800 | 734410710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20231116 | 154700 | 734410710 | 5680 | 5680 | 5680 | 5680 | 10 |
| 208 | 20231116 | 154600 | 734353910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 209 | 20231116 | 154500 | 734353910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 210 | 20231116 | 154400 | 734353910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 211 | 20231116 | 154300 | 734353910 | 5670 | 5670 | 5670 | 5670 | 41 |
| 212 | 20231116 | 154200 | 734121440 | 5680 | 5680 | 5680 | 5680 | 0 |
| 213 | 20231116 | 154100 | 734121440 | 5680 | 5680 | 5680 | 5680 | 50 |
| 214 | 20231116 | 154000 | 733837440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 215 | 20231116 | 153900 | 733837440 | 5670 | 5670 | 5670 | 5670 | 945 |
| 216 | 20231116 | 153800 | 728479290 | 5670 | 5670 | 5670 | 5670 | 39 |
| 217 | 20231116 | 153700 | 728258160 | 5680 | 5670 | 5680 | 5670 | 1960 |
| 218 | 20231116 | 153600 | 717125960 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20231116 | 153500 | 717125960 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20231116 | 153400 | 717125960 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20231116 | 153300 | 717125960 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20231116 | 153200 | 717125960 | 5680 | 5680 | 5680 | 5680 | 1300 |
| 223 | 20231116 | 153100 | 709741960 | 5670 | 5670 | 5670 | 5670 | 0 |
| 224 | 20231116 | 153000 | 709741960 | 5670 | 5670 | 5670 | 5670 | 0 |
| 225 | 20231116 | 152900 | 709741960 | 5670 | 5670 | 5670 | 5670 | 325 |
| 226 | 20231116 | 152800 | 707899210 | 5660 | 5660 | 5660 | 5660 | 49 |
| 227 | 20231116 | 152700 | 707621870 | 5660 | 5660 | 5660 | 5660 | 1 |
| 228 | 20231116 | 152600 | 707616210 | 5660 | 5670 | 5670 | 5660 | 350 |
| 229 | 20231116 | 152500 | 705633610 | 5670 | 5670 | 5670 | 5670 | 1640 |
| 230 | 20231116 | 152400 | 696334810 | 5670 | 5670 | 5670 | 5670 | 92 |
| 231 | 20231116 | 152300 | 695813170 | 5670 | 5680 | 5680 | 5670 | 1025 |
| 232 | 20231116 | 152200 | 689992870 | 5680 | 5680 | 5680 | 5680 | 90 |
| 233 | 20231116 | 152100 | 689481670 | 5680 | 5680 | 5690 | 5680 | 391 |
| 234 | 20231116 | 152000 | 687260780 | 5680 | 5690 | 5690 | 5680 | 13 |
| 235 | 20231116 | 151900 | 687186910 | 5690 | 5680 | 5690 | 5680 | 59 |
| 236 | 20231116 | 151800 | 686851780 | 5680 | 5680 | 5680 | 5680 | 95 |
| 237 | 20231116 | 151700 | 686312180 | 5690 | 5690 | 5690 | 5680 | 370 |
| 238 | 20231116 | 151600 | 684206980 | 5680 | 5680 | 5680 | 5680 | 10 |
| 239 | 20231116 | 151500 | 684150180 | 5680 | 5680 | 5680 | 5680 | 122 |
| 240 | 20231116 | 151400 | 683457220 | 5680 | 5670 | 5680 | 5670 | 13 |
| 241 | 20231116 | 151300 | 683383410 | 5680 | 5670 | 5680 | 5670 | 160 |
| 242 | 20231116 | 151200 | 682474720 | 5670 | 5670 | 5670 | 5670 | 122 |
| 243 | 20231116 | 151100 | 681782980 | 5670 | 5670 | 5670 | 5670 | 9 |
| 244 | 20231116 | 151000 | 681731950 | 5670 | 5670 | 5670 | 5670 | 168 |
| 245 | 20231116 | 150900 | 680779390 | 5670 | 5680 | 5680 | 5670 | 1192 |
| 246 | 20231116 | 150800 | 674009030 | 5680 | 5680 | 5680 | 5680 | 25 |
| 247 | 20231116 | 150700 | 673867030 | 5680 | 5690 | 5690 | 5680 | 700 |
| 248 | 20231116 | 150600 | 669885030 | 5690 | 5690 | 5690 | 5690 | 3 |
| 249 | 20231116 | 150500 | 669867960 | 5680 | 5690 | 5690 | 5680 | 12 |
| 250 | 20231116 | 150400 | 669799780 | 5690 | 5680 | 5690 | 5680 | 139 |
| 251 | 20231116 | 150300 | 669010230 | 5670 | 5680 | 5680 | 5670 | 335 |
| 252 | 20231116 | 150200 | 667109430 | 5670 | 5670 | 5670 | 5670 | 9 |
| 253 | 20231116 | 150100 | 667058400 | 5670 | 5690 | 5690 | 5670 | 68 |
| 254 | 20231116 | 150000 | 666671660 | 5670 | 5670 | 5670 | 5670 | 25 |
| 255 | 20231116 | 145900 | 666529910 | 5670 | 5680 | 5680 | 5670 | 127 |
| 256 | 20231116 | 145800 | 665808730 | 5670 | 5670 | 5670 | 5670 | 10 |
| 257 | 20231116 | 145700 | 665752030 | 5670 | 5670 | 5670 | 5670 | 0 |
| 258 | 20231116 | 145600 | 665752030 | 5670 | 5670 | 5680 | 5670 | 1154 |
| 259 | 20231116 | 145500 | 659198320 | 5670 | 5670 | 5670 | 5670 | 12 |
| 260 | 20231116 | 145400 | 659130280 | 5670 | 5670 | 5670 | 5670 | 0 |
| 261 | 20231116 | 145300 | 659130280 | 5670 | 5670 | 5670 | 5670 | 114 |
| 262 | 20231116 | 145200 | 658483900 | 5680 | 5680 | 5680 | 5680 | 255 |
| 263 | 20231116 | 145100 | 657035500 | 5690 | 5680 | 5690 | 5680 | 346 |
| 264 | 20231116 | 145000 | 655070200 | 5670 | 5670 | 5670 | 5670 | 105 |
| 265 | 20231116 | 144900 | 654474850 | 5670 | 5670 | 5680 | 5670 | 72 |
| 266 | 20231116 | 144800 | 654066410 | 5670 | 5670 | 5670 | 5670 | 23 |
| 267 | 20231116 | 144700 | 653936000 | 5680 | 5670 | 5680 | 5670 | 114 |
| 268 | 20231116 | 144600 | 653289610 | 5670 | 5670 | 5670 | 5670 | 10 |
| 269 | 20231116 | 144500 | 653232910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 270 | 20231116 | 144400 | 653232910 | 5670 | 5670 | 5670 | 5670 | 153 |
| 271 | 20231116 | 144300 | 652365400 | 5670 | 5670 | 5670 | 5670 | 12 |
| 272 | 20231116 | 144200 | 652297360 | 5670 | 5670 | 5670 | 5670 | 2 |
| 273 | 20231116 | 144100 | 652286020 | 5670 | 5670 | 5670 | 5670 | 11 |
| 274 | 20231116 | 144000 | 652223650 | 5670 | 5680 | 5680 | 5670 | 113 |
| 275 | 20231116 | 143900 | 651581940 | 5670 | 5680 | 5680 | 5670 | 1206 |
| 276 | 20231116 | 143800 | 644732760 | 5680 | 5680 | 5680 | 5680 | 55 |
| 277 | 20231116 | 143700 | 644420360 | 5680 | 5680 | 5680 | 5680 | 11 |
| 278 | 20231116 | 143600 | 644357880 | 5680 | 5680 | 5680 | 5680 | 178 |
| 279 | 20231116 | 143500 | 643346840 | 5680 | 5680 | 5680 | 5680 | 13 |
| 280 | 20231116 | 143400 | 643273000 | 5680 | 5680 | 5690 | 5680 | 185 |
| 281 | 20231116 | 143300 | 642222180 | 5680 | 5680 | 5680 | 5680 | 85 |
| 282 | 20231116 | 143200 | 641739380 | 5680 | 5680 | 5680 | 5680 | 122 |
| 283 | 20231116 | 143100 | 641046420 | 5680 | 5680 | 5680 | 5680 | 193 |
| 284 | 20231116 | 143000 | 639950180 | 5670 | 5670 | 5670 | 5670 | 236 |
| 285 | 20231116 | 142900 | 638612060 | 5670 | 5670 | 5670 | 5670 | 10 |
| 286 | 20231116 | 142800 | 638555360 | 5670 | 5670 | 5670 | 5670 | 41 |
| 287 | 20231116 | 142700 | 638322890 | 5680 | 5680 | 5680 | 5680 | 717 |
| 288 | 20231116 | 142600 | 634250330 | 5680 | 5680 | 5680 | 5680 | 9 |
| 289 | 20231116 | 142500 | 634199210 | 5680 | 5680 | 5680 | 5680 | 114 |
| 290 | 20231116 | 142400 | 633551690 | 5680 | 5680 | 5680 | 5680 | 42 |
| 291 | 20231116 | 142300 | 633313130 | 5680 | 5680 | 5680 | 5680 | 36 |
| 292 | 20231116 | 142200 | 633108650 | 5680 | 5690 | 5690 | 5680 | 110 |
| 293 | 20231116 | 142100 | 632483830 | 5680 | 5680 | 5680 | 5680 | 122 |
| 294 | 20231116 | 142000 | 631790870 | 5680 | 5680 | 5680 | 5680 | 39 |
| 295 | 20231116 | 141900 | 631569350 | 5680 | 5680 | 5680 | 5680 | 129 |
| 296 | 20231116 | 141800 | 630836630 | 5680 | 5680 | 5680 | 5680 | 38 |
| 297 | 20231116 | 141700 | 630620790 | 5680 | 5680 | 5680 | 5680 | 10 |
| 298 | 20231116 | 141600 | 630563990 | 5680 | 5680 | 5680 | 5680 | 95 |
| 299 | 20231116 | 141500 | 630024390 | 5680 | 5680 | 5680 | 5680 | 6 |
| 300 | 20231116 | 141400 | 629990310 | 5680 | 5690 | 5690 | 5680 | 110 |
| 301 | 20231116 | 141300 | 629364510 | 5680 | 5680 | 5680 | 5680 | 159 |
| 302 | 20231116 | 141200 | 628461390 | 5680 | 5680 | 5680 | 5680 | 200 |
| 303 | 20231116 | 141100 | 627325390 | 5680 | 5680 | 5680 | 5680 | 59 |
| 304 | 20231116 | 141000 | 626990270 | 5680 | 5680 | 5680 | 5680 | 104 |
| 305 | 20231116 | 140900 | 626399550 | 5680 | 5680 | 5680 | 5680 | 21 |
| 306 | 20231116 | 140800 | 626280270 | 5680 | 5680 | 5680 | 5680 | 9 |
| 307 | 20231116 | 140700 | 626229150 | 5690 | 5690 | 5690 | 5690 | 1228 |
| 308 | 20231116 | 140600 | 619241830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 309 | 20231116 | 140500 | 619241830 | 5690 | 5690 | 5690 | 5690 | 108 |
| 310 | 20231116 | 140400 | 618627310 | 5700 | 5690 | 5700 | 5690 | 15 |
| 311 | 20231116 | 140300 | 618541910 | 5690 | 5690 | 5690 | 5690 | 0 |
| 312 | 20231116 | 140200 | 618541910 | 5690 | 5690 | 5690 | 5690 | 116 |
| 313 | 20231116 | 140100 | 617881870 | 5690 | 5690 | 5690 | 5690 | 10 |
| 314 | 20231116 | 140000 | 617824970 | 5690 | 5700 | 5700 | 5690 | 623 |
| 315 | 20231116 | 135900 | 614274080 | 5700 | 5700 | 5700 | 5690 | 111 |
| 316 | 20231116 | 135800 | 613642410 | 5700 | 5690 | 5700 | 5690 | 311 |
| 317 | 20231116 | 135700 | 611869820 | 5700 | 5690 | 5700 | 5690 | 15 |
| 318 | 20231116 | 135600 | 611784370 | 5690 | 5700 | 5700 | 5690 | 125 |
| 319 | 20231116 | 135500 | 611073020 | 5700 | 5680 | 5700 | 5680 | 339 |
| 320 | 20231116 | 135400 | 609144020 | 5680 | 5680 | 5680 | 5680 | 90 |
| 321 | 20231116 | 135300 | 608632820 | 5680 | 5680 | 5680 | 5680 | 9 |
| 322 | 20231116 | 135200 | 608581700 | 5670 | 5670 | 5670 | 5670 | 11 |
| 323 | 20231116 | 135100 | 608519330 | 5680 | 5680 | 5680 | 5680 | 1102 |
| 324 | 20231116 | 135000 | 602259970 | 5680 | 5680 | 5680 | 5680 | 9 |
| 325 | 20231116 | 134900 | 602208850 | 5690 | 5690 | 5690 | 5680 | 150 |
| 326 | 20231116 | 134800 | 601355460 | 5690 | 5690 | 5690 | 5680 | 191 |
| 327 | 20231116 | 134700 | 600270150 | 5680 | 5690 | 5690 | 5680 | 209 |
| 328 | 20231116 | 134600 | 599081030 | 5700 | 5680 | 5700 | 5680 | 121 |
| 329 | 20231116 | 134500 | 598392630 | 5680 | 5680 | 5680 | 5680 | 0 |
| 330 | 20231116 | 134400 | 598392630 | 5680 | 5680 | 5680 | 5680 | 10 |
| 331 | 20231116 | 134300 | 598335830 | 5700 | 5680 | 5700 | 5680 | 11 |
| 332 | 20231116 | 134200 | 598273330 | 5690 | 5690 | 5690 | 5690 | 492 |
| 333 | 20231116 | 134100 | 595473850 | 5690 | 5690 | 5690 | 5690 | 10 |
| 334 | 20231116 | 134000 | 595416950 | 5700 | 5690 | 5700 | 5690 | 156 |
| 335 | 20231116 | 133900 | 594529090 | 5690 | 5690 | 5690 | 5690 | 0 |
| 336 | 20231116 | 133800 | 594529090 | 5690 | 5690 | 5690 | 5690 | 9 |
| 337 | 20231116 | 133700 | 594477880 | 5700 | 5710 | 5710 | 5690 | 293 |
| 338 | 20231116 | 133600 | 592805890 | 5690 | 5690 | 5690 | 5690 | 13 |
| 339 | 20231116 | 133500 | 592731920 | 5700 | 5710 | 5710 | 5700 | 514 |
| 340 | 20231116 | 133400 | 589802020 | 5710 | 5710 | 5720 | 5710 | 795 |
| 341 | 20231116 | 133300 | 585262470 | 5720 | 5720 | 5720 | 5720 | 120 |
| 342 | 20231116 | 133200 | 584576070 | 5710 | 5710 | 5710 | 5710 | 258 |
| 343 | 20231116 | 133100 | 583102890 | 5710 | 5710 | 5710 | 5710 | 88 |
| 344 | 20231116 | 133000 | 582600410 | 5710 | 5710 | 5720 | 5710 | 310 |
| 345 | 20231116 | 132900 | 580829300 | 5710 | 5710 | 5710 | 5710 | 10 |
| 346 | 20231116 | 132800 | 580772200 | 5720 | 5720 | 5720 | 5710 | 167 |
| 347 | 20231116 | 132700 | 579818030 | 5710 | 5710 | 5710 | 5710 | 51 |
| 348 | 20231116 | 132600 | 579526820 | 5710 | 5710 | 5710 | 5710 | 312 |
| 349 | 20231116 | 132500 | 577745300 | 5700 | 5700 | 5700 | 5700 | 983 |
| 350 | 20231116 | 132400 | 572142200 | 5690 | 5690 | 5690 | 5690 | 16 |
| 351 | 20231116 | 132300 | 572051160 | 5700 | 5720 | 5720 | 5700 | 231 |
| 352 | 20231116 | 132200 | 570734380 | 5720 | 5700 | 5720 | 5700 | 2043 |
| 353 | 20231116 | 132100 | 559068410 | 5700 | 5700 | 5700 | 5700 | 12 |
| 354 | 20231116 | 132000 | 559000010 | 5700 | 5710 | 5720 | 5700 | 652 |
| 355 | 20231116 | 131900 | 555272420 | 5710 | 5710 | 5710 | 5710 | 780 |
| 356 | 20231116 | 131800 | 550818620 | 5710 | 5730 | 5730 | 5710 | 535 |
| 357 | 20231116 | 131700 | 547758320 | 5720 | 5720 | 5720 | 5710 | 947 |
| 358 | 20231116 | 131600 | 542341570 | 5720 | 5720 | 5720 | 5720 | 717 |
| 359 | 20231116 | 131500 | 538240330 | 5720 | 5700 | 5720 | 5690 | 9249 |
| 360 | 20231116 | 131400 | 485484310 | 5690 | 5680 | 5690 | 5670 | 864 |
| 361 | 20231116 | 131300 | 480569410 | 5670 | 5670 | 5670 | 5670 | 0 |
| 362 | 20231116 | 131200 | 480569410 | 5670 | 5680 | 5680 | 5670 | 110 |
| 363 | 20231116 | 131100 | 479944710 | 5680 | 5690 | 5690 | 5680 | 1854 |
| 364 | 20231116 | 131000 | 469396450 | 5680 | 5680 | 5680 | 5680 | 1139 |
| 365 | 20231116 | 130900 | 462926930 | 5680 | 5650 | 5680 | 5650 | 5149 |
| 366 | 20231116 | 130800 | 433762700 | 5640 | 5640 | 5640 | 5640 | 10 |
| 367 | 20231116 | 130700 | 433706300 | 5640 | 5640 | 5640 | 5640 | 0 |
| 368 | 20231116 | 130600 | 433706300 | 5640 | 5650 | 5660 | 5640 | 717 |
| 369 | 20231116 | 130500 | 429653040 | 5650 | 5650 | 5650 | 5640 | 239 |
| 370 | 20231116 | 130400 | 428302850 | 5650 | 5650 | 5650 | 5650 | 0 |
| 371 | 20231116 | 130300 | 428302850 | 5650 | 5650 | 5650 | 5650 | 99 |
| 372 | 20231116 | 130200 | 427743500 | 5640 | 5640 | 5640 | 5640 | 10 |
| 373 | 20231116 | 130100 | 427687100 | 5640 | 5640 | 5640 | 5640 | 0 |
| 374 | 20231116 | 130000 | 427687100 | 5640 | 5650 | 5650 | 5640 | 127 |
| 375 | 20231116 | 125900 | 426969650 | 5650 | 5630 | 5650 | 5630 | 361 |
| 376 | 20231116 | 125800 | 424930180 | 5630 | 5630 | 5630 | 5630 | 321 |
| 377 | 20231116 | 125700 | 423122950 | 5640 | 5640 | 5640 | 5630 | 93 |
| 378 | 20231116 | 125600 | 422598530 | 5640 | 5640 | 5640 | 5640 | 44 |
| 379 | 20231116 | 125500 | 422350370 | 5640 | 5640 | 5640 | 5640 | 121 |
| 380 | 20231116 | 125400 | 421667930 | 5640 | 5640 | 5640 | 5640 | 10 |
| 381 | 20231116 | 125300 | 421611530 | 5640 | 5640 | 5640 | 5640 | 10 |
| 382 | 20231116 | 125200 | 421555130 | 5640 | 5640 | 5640 | 5640 | 83 |
| 383 | 20231116 | 125100 | 421087010 | 5630 | 5630 | 5630 | 5630 | 110 |
| 384 | 20231116 | 125000 | 420467710 | 5640 | 5630 | 5640 | 5630 | 17 |
| 385 | 20231116 | 124900 | 420371930 | 5630 | 5630 | 5630 | 5620 | 498 |
| 386 | 20231116 | 124800 | 417568460 | 5630 | 5630 | 5630 | 5630 | 109 |
| 387 | 20231116 | 124700 | 416954790 | 5630 | 5630 | 5630 | 5630 | 55 |
| 388 | 20231116 | 124600 | 416645140 | 5630 | 5630 | 5630 | 5630 | 86 |
| 389 | 20231116 | 124500 | 416160960 | 5630 | 5630 | 5630 | 5630 | 11 |
| 390 | 20231116 | 124400 | 416099030 | 5630 | 5630 | 5630 | 5630 | 209 |
| 391 | 20231116 | 124300 | 414922360 | 5630 | 5640 | 5640 | 5630 | 130 |
| 392 | 20231116 | 124200 | 414190230 | 5630 | 5630 | 5630 | 5630 | 387 |
| 393 | 20231116 | 124100 | 412011420 | 5630 | 5630 | 5630 | 5630 | 9 |
| 394 | 20231116 | 124000 | 411960750 | 5640 | 5640 | 5640 | 5640 | 147 |
| 395 | 20231116 | 123900 | 411131670 | 5640 | 5630 | 5640 | 5630 | 21 |
| 396 | 20231116 | 123800 | 411013340 | 5630 | 5630 | 5630 | 5630 | 9 |
| 397 | 20231116 | 123700 | 410962670 | 5630 | 5630 | 5630 | 5630 | 0 |
| 398 | 20231116 | 123600 | 410962670 | 5630 | 5630 | 5630 | 5630 | 11 |
| 399 | 20231116 | 123500 | 410900740 | 5630 | 5640 | 5650 | 5630 | 2513 |
| 400 | 20231116 | 123400 | 396744250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 401 | 20231116 | 123300 | 396744250 | 5640 | 5640 | 5640 | 5640 | 11 |
| 402 | 20231116 | 123200 | 396682210 | 5640 | 5640 | 5640 | 5640 | 357 |
| 403 | 20231116 | 123100 | 394668730 | 5640 | 5640 | 5640 | 5640 | 0 |
| 404 | 20231116 | 123000 | 394668730 | 5640 | 5650 | 5650 | 5640 | 509 |
| 405 | 20231116 | 122900 | 391792980 | 5650 | 5650 | 5660 | 5650 | 105 |
| 406 | 20231116 | 122800 | 391199710 | 5650 | 5650 | 5650 | 5650 | 0 |
| 407 | 20231116 | 122700 | 391199710 | 5650 | 5650 | 5650 | 5650 | 84 |
| 408 | 20231116 | 122600 | 390725110 | 5650 | 5640 | 5650 | 5640 | 1126 |
| 409 | 20231116 | 122500 | 384364330 | 5650 | 5650 | 5650 | 5650 | 105 |
| 410 | 20231116 | 122400 | 383771080 | 5630 | 5630 | 5640 | 5630 | 121 |
| 411 | 20231116 | 122300 | 383089730 | 5630 | 5630 | 5630 | 5630 | 9 |
| 412 | 20231116 | 122200 | 383039060 | 5640 | 5640 | 5640 | 5640 | 0 |
| 413 | 20231116 | 122100 | 383039060 | 5640 | 5630 | 5640 | 5630 | 182 |
| 414 | 20231116 | 122000 | 382014220 | 5630 | 5630 | 5630 | 5630 | 9 |
| 415 | 20231116 | 121900 | 381963550 | 5630 | 5630 | 5630 | 5630 | 0 |
| 416 | 20231116 | 121800 | 381963550 | 5630 | 5630 | 5630 | 5630 | 101 |
| 417 | 20231116 | 121700 | 381394920 | 5630 | 5630 | 5630 | 5630 | 9 |
| 418 | 20231116 | 121600 | 381344250 | 5640 | 5640 | 5640 | 5640 | 88 |
| 419 | 20231116 | 121500 | 380847930 | 5640 | 5650 | 5650 | 5640 | 160 |
| 420 | 20231116 | 121400 | 379945190 | 5640 | 5640 | 5640 | 5640 | 15 |
| 421 | 20231116 | 121300 | 379860590 | 5640 | 5640 | 5640 | 5640 | 0 |
| 422 | 20231116 | 121200 | 379860590 | 5640 | 5640 | 5640 | 5640 | 123 |
| 423 | 20231116 | 121100 | 379166870 | 5640 | 5640 | 5640 | 5640 | 10 |
| 424 | 20231116 | 121000 | 379110470 | 5650 | 5650 | 5650 | 5650 | 1 |
| 425 | 20231116 | 120900 | 379104820 | 5640 | 5650 | 5650 | 5640 | 113 |
| 426 | 20231116 | 120800 | 378467470 | 5640 | 5640 | 5640 | 5640 | 10 |
| 427 | 20231116 | 120700 | 378411070 | 5640 | 5640 | 5640 | 5640 | 198 |
| 428 | 20231116 | 120600 | 377294350 | 5630 | 5640 | 5650 | 5630 | 63 |
| 429 | 20231116 | 120500 | 376939100 | 5640 | 5650 | 5650 | 5640 | 134 |
| 430 | 20231116 | 120400 | 376183140 | 5650 | 5630 | 5650 | 5630 | 22 |
| 431 | 20231116 | 120300 | 376059040 | 5630 | 5630 | 5630 | 5630 | 10 |
| 432 | 20231116 | 120200 | 376002740 | 5660 | 5650 | 5660 | 5600 | 2016 |
| 433 | 20231116 | 120100 | 364655400 | 5650 | 5660 | 5660 | 5650 | 96 |
| 434 | 20231116 | 120000 | 364112960 | 5660 | 5650 | 5660 | 5650 | 63 |
| 435 | 20231116 | 115900 | 363756890 | 5650 | 5650 | 5650 | 5650 | 21 |
| 436 | 20231116 | 115800 | 363638240 | 5650 | 5660 | 5660 | 5650 | 111 |
| 437 | 20231116 | 115700 | 363011080 | 5660 | 5660 | 5660 | 5650 | 28 |
| 438 | 20231116 | 115600 | 362852710 | 5660 | 5650 | 5660 | 5650 | 143 |
| 439 | 20231116 | 115500 | 362043800 | 5650 | 5660 | 5660 | 5650 | 105 |
| 440 | 20231116 | 115400 | 361450500 | 5660 | 5650 | 5660 | 5650 | 21 |
| 441 | 20231116 | 115300 | 361331750 | 5660 | 5650 | 5660 | 5650 | 131 |
| 442 | 20231116 | 115200 | 360591550 | 5660 | 5660 | 5660 | 5660 | 44 |
| 443 | 20231116 | 115100 | 360342510 | 5660 | 5660 | 5660 | 5650 | 26 |
| 444 | 20231116 | 115000 | 360195460 | 5660 | 5650 | 5660 | 5650 | 259 |
| 445 | 20231116 | 114900 | 358730500 | 5660 | 5660 | 5660 | 5660 | 224 |
| 446 | 20231116 | 114800 | 357462660 | 5650 | 5660 | 5660 | 5650 | 230 |
| 447 | 20231116 | 114700 | 356160970 | 5660 | 5650 | 5660 | 5650 | 234 |
| 448 | 20231116 | 114600 | 354837740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 449 | 20231116 | 114500 | 354837740 | 5660 | 5650 | 5660 | 5650 | 31 |
| 450 | 20231116 | 114400 | 354662580 | 5650 | 5650 | 5660 | 5650 | 98 |
| 451 | 20231116 | 114300 | 354108690 | 5660 | 5650 | 5660 | 5650 | 97 |
| 452 | 20231116 | 114200 | 353560620 | 5650 | 5650 | 5650 | 5640 | 44 |
| 453 | 20231116 | 114100 | 353312120 | 5640 | 5640 | 5650 | 5640 | 167 |
| 454 | 20231116 | 114000 | 352369800 | 5650 | 5650 | 5650 | 5650 | 275 |
| 455 | 20231116 | 113900 | 350816050 | 5650 | 5660 | 5670 | 5650 | 1239 |
| 456 | 20231116 | 113800 | 343804690 | 5670 | 5660 | 5670 | 5660 | 1011 |
| 457 | 20231116 | 113700 | 338082420 | 5670 | 5670 | 5670 | 5660 | 39 |
| 458 | 20231116 | 113600 | 337861370 | 5670 | 5660 | 5670 | 5660 | 131 |
| 459 | 20231116 | 113500 | 337119890 | 5670 | 5650 | 5670 | 5650 | 20 |
| 460 | 20231116 | 113400 | 337006690 | 5670 | 5670 | 5670 | 5670 | 0 |
| 461 | 20231116 | 113300 | 337006690 | 5670 | 5660 | 5670 | 5650 | 272 |
| 462 | 20231116 | 113200 | 335467700 | 5660 | 5670 | 5670 | 5660 | 79 |
| 463 | 20231116 | 113100 | 335020500 | 5670 | 5670 | 5670 | 5670 | 50 |
| 464 | 20231116 | 113000 | 334737000 | 5670 | 5670 | 5670 | 5660 | 888 |
| 465 | 20231116 | 112900 | 329705010 | 5670 | 5660 | 5670 | 5660 | 11 |
| 466 | 20231116 | 112800 | 329642730 | 5660 | 5660 | 5660 | 5660 | 242 |
| 467 | 20231116 | 112700 | 328273010 | 5650 | 5650 | 5650 | 5650 | 92 |
| 468 | 20231116 | 112600 | 327753210 | 5660 | 5650 | 5660 | 5650 | 144 |
| 469 | 20231116 | 112500 | 326939230 | 5640 | 5640 | 5640 | 5640 | 10 |
| 470 | 20231116 | 112400 | 326882830 | 5660 | 5660 | 5660 | 5640 | 22 |
| 471 | 20231116 | 112300 | 326758510 | 5660 | 5640 | 5660 | 5640 | 2092 |
| 472 | 20231116 | 112200 | 314938600 | 5630 | 5630 | 5640 | 5630 | 800 |
| 473 | 20231116 | 112100 | 310428160 | 5620 | 5640 | 5640 | 5620 | 59 |
| 474 | 20231116 | 112000 | 310096460 | 5640 | 5640 | 5640 | 5640 | 6 |
| 475 | 20231116 | 111900 | 310062620 | 5620 | 5630 | 5640 | 5620 | 138 |
| 476 | 20231116 | 111800 | 309285630 | 5620 | 5630 | 5630 | 5620 | 570 |
| 477 | 20231116 | 111700 | 306076640 | 5620 | 5620 | 5620 | 5620 | 1504 |
| 478 | 20231116 | 111600 | 297624160 | 5630 | 5640 | 5640 | 5630 | 161 |
| 479 | 20231116 | 111500 | 296717430 | 5640 | 5620 | 5640 | 5620 | 71 |
| 480 | 20231116 | 111400 | 296317220 | 5630 | 5630 | 5630 | 5630 | 3 |
| 481 | 20231116 | 111300 | 296300330 | 5620 | 5620 | 5620 | 5620 | 119 |
| 482 | 20231116 | 111200 | 295631550 | 5620 | 5620 | 5620 | 5620 | 663 |
| 483 | 20231116 | 111100 | 291905490 | 5620 | 5620 | 5620 | 5620 | 10 |
| 484 | 20231116 | 111000 | 291849290 | 5610 | 5620 | 5620 | 5610 | 155 |
| 485 | 20231116 | 110900 | 290979190 | 5600 | 5600 | 5600 | 5600 | 10 |
| 486 | 20231116 | 110800 | 290923190 | 5610 | 5610 | 5610 | 5610 | 6 |
| 487 | 20231116 | 110700 | 290889530 | 5610 | 5610 | 5610 | 5610 | 10 |
| 488 | 20231116 | 110600 | 290833430 | 5600 | 5600 | 5600 | 5600 | 11 |
| 489 | 20231116 | 110500 | 290771830 | 5610 | 5620 | 5620 | 5610 | 143 |
| 490 | 20231116 | 110400 | 289969550 | 5620 | 5640 | 5640 | 5620 | 5993 |
| 491 | 20231116 | 110300 | 256175340 | 5650 | 5640 | 5650 | 5640 | 48 |
| 492 | 20231116 | 110200 | 255904270 | 5650 | 5640 | 5660 | 5640 | 5394 |
| 493 | 20231116 | 110100 | 225481050 | 5640 | 5660 | 5660 | 5640 | 33 |
| 494 | 20231116 | 110000 | 225294470 | 5640 | 5650 | 5660 | 5640 | 739 |
| 495 | 20231116 | 105900 | 221113750 | 5650 | 5660 | 5660 | 5650 | 446 |
| 496 | 20231116 | 105800 | 218589690 | 5640 | 5660 | 5660 | 5640 | 311 |
| 497 | 20231116 | 105700 | 216829630 | 5640 | 5640 | 5640 | 5640 | 10 |
| 498 | 20231116 | 105600 | 216773230 | 5650 | 5650 | 5650 | 5650 | 1567 |
| 499 | 20231116 | 105500 | 207919680 | 5650 | 5660 | 5660 | 5650 | 179 |
| 500 | 20231116 | 105400 | 206906640 | 5650 | 5650 | 5650 | 5650 | 16 |
| 501 | 20231116 | 105300 | 206816240 | 5650 | 5650 | 5650 | 5650 | 2 |
| 502 | 20231116 | 105200 | 206804940 | 5650 | 5660 | 5660 | 5650 | 11 |
| 503 | 20231116 | 105100 | 206742780 | 5660 | 5670 | 5670 | 5660 | 987 |
| 504 | 20231116 | 105000 | 201156290 | 5670 | 5670 | 5670 | 5670 | 150 |
| 505 | 20231116 | 104900 | 200305790 | 5660 | 5660 | 5660 | 5660 | 610 |
| 506 | 20231116 | 104800 | 196853190 | 5660 | 5660 | 5660 | 5660 | 561 |
| 507 | 20231116 | 104700 | 193677930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 508 | 20231116 | 104600 | 193677930 | 5660 | 5680 | 5690 | 5650 | 1128 |
| 509 | 20231116 | 104500 | 187266850 | 5680 | 5670 | 5680 | 5640 | 366 |
| 510 | 20231116 | 104400 | 185191480 | 5640 | 5640 | 5640 | 5640 | 1 |
| 511 | 20231116 | 104300 | 185185840 | 5640 | 5650 | 5650 | 5640 | 80 |
| 512 | 20231116 | 104200 | 184733940 | 5650 | 5610 | 5650 | 5610 | 1244 |
| 513 | 20231116 | 104100 | 177707910 | 5610 | 5620 | 5620 | 5610 | 2825 |
| 514 | 20231116 | 104000 | 161833930 | 5620 | 5620 | 5620 | 5610 | 1776 |
| 515 | 20231116 | 103900 | 151865990 | 5620 | 5640 | 5640 | 5620 | 1181 |
| 516 | 20231116 | 103800 | 145218070 | 5640 | 5660 | 5660 | 5640 | 1552 |
| 517 | 20231116 | 103700 | 136450390 | 5660 | 5660 | 5680 | 5660 | 549 |
| 518 | 20231116 | 103600 | 133337560 | 5660 | 5670 | 5680 | 5660 | 1270 |
| 519 | 20231116 | 103500 | 126136340 | 5670 | 5690 | 5690 | 5670 | 1149 |
| 520 | 20231116 | 103400 | 119608040 | 5700 | 5700 | 5710 | 5690 | 814 |
| 521 | 20231116 | 103300 | 114969720 | 5710 | 5690 | 5710 | 5680 | 783 |
| 522 | 20231116 | 103200 | 110505570 | 5700 | 5670 | 5700 | 5670 | 4550 |
| 523 | 20231116 | 103100 | 84608420 | 5660 | 5650 | 5670 | 5650 | 2512 |
| 524 | 20231116 | 103000 | 70391510 | 5650 | 5650 | 5650 | 5640 | 60 |
| 525 | 20231116 | 102900 | 70052600 | 5640 | 5640 | 5650 | 5640 | 12 |
| 526 | 20231116 | 102800 | 69984910 | 5640 | 5650 | 5650 | 5640 | 541 |
| 527 | 20231116 | 102700 | 66928670 | 5650 | 5650 | 5660 | 5650 | 58 |
| 528 | 20231116 | 102600 | 66600930 | 5650 | 5650 | 5650 | 5650 | 208 |
| 529 | 20231116 | 102500 | 65425730 | 5650 | 5650 | 5660 | 5650 | 1321 |
| 530 | 20231116 | 102400 | 57956680 | 5650 | 5650 | 5650 | 5650 | 136 |
| 531 | 20231116 | 102300 | 57188280 | 5650 | 5630 | 5650 | 5630 | 150 |
| 532 | 20231116 | 102200 | 56341330 | 5630 | 5630 | 5640 | 5630 | 1538 |
| 533 | 20231116 | 102100 | 47676920 | 5600 | 5630 | 5640 | 5600 | 2350 |
| 534 | 20231116 | 102000 | 34446630 | 5620 | 5620 | 5620 | 5620 | 231 |
| 535 | 20231116 | 101900 | 33148410 | 5630 | 5630 | 5630 | 5630 | 80 |
| 536 | 20231116 | 101800 | 32698010 | 5630 | 5580 | 5630 | 5580 | 358 |
| 537 | 20231116 | 101700 | 30687450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 538 | 20231116 | 101600 | 30687450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 539 | 20231116 | 101500 | 30687450 | 5570 | 5600 | 5600 | 5570 | 1400 |
| 540 | 20231116 | 101400 | 22868290 | 5590 | 5590 | 5590 | 5590 | 0 |
| 541 | 20231116 | 101300 | 22868290 | 5590 | 5600 | 5600 | 5590 | 19 |
| 542 | 20231116 | 101200 | 22761990 | 5590 | 5590 | 5590 | 5590 | 50 |
| 543 | 20231116 | 101100 | 22482490 | 5600 | 5600 | 5600 | 5600 | 28 |
| 544 | 20231116 | 101000 | 22325690 | 5600 | 5620 | 5620 | 5600 | 380 |
| 545 | 20231116 | 100900 | 20193020 | 5620 | 5620 | 5620 | 5620 | 294 |
| 546 | 20231116 | 100800 | 18540740 | 5620 | 5610 | 5620 | 5610 | 158 |
| 547 | 20231116 | 100700 | 17653850 | 5610 | 5600 | 5610 | 5600 | 93 |
| 548 | 20231116 | 100600 | 17132550 | 5600 | 5620 | 5620 | 5600 | 10 |
| 549 | 20231116 | 100500 | 17076440 | 5620 | 5580 | 5620 | 5580 | 1803 |
| 550 | 20231116 | 100400 | 6982550 | 5570 | 5570 | 5580 | 5570 | 231 |
| 551 | 20231116 | 100300 | 5695680 | 5570 | 5570 | 5570 | 5570 | 1 |
| 552 | 20231116 | 100200 | 5690110 | 5580 | 5580 | 5580 | 5580 | 0 |
| 553 | 20231116 | 100100 | 5690110 | 5580 | 5580 | 5580 | 5580 | 0 |
| 554 | 20231116 | 100000 | 5690110 | 5580 | 5550 | 5590 | 5550 | 1025 |