28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 10558 |
| 3 | 20231117 | 183400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20231117 | 183300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20231117 | 183200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20231117 | 183100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20231117 | 183000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20231117 | 182900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20231117 | 182800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20231117 | 182700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20231117 | 182600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20231117 | 182500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20231117 | 182400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20231117 | 182300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20231117 | 182200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20231117 | 182100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20231117 | 182000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20231117 | 181900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20231117 | 181800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20231117 | 181700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20231117 | 181600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20231117 | 181500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20231117 | 181400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20231117 | 181300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20231117 | 181200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20231117 | 181100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20231117 | 181000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20231117 | 180900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20231117 | 180800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20231117 | 180700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20231117 | 180600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20231117 | 180500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 10558 |
| 33 | 20231117 | 180400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20231117 | 180300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20231117 | 180200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20231117 | 180100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20231117 | 180000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20231117 | 175900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20231117 | 175800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20231117 | 175700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20231117 | 175600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20231117 | 175500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20231117 | 175400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20231117 | 175300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20231117 | 175200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20231117 | 175100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20231117 | 175000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20231117 | 174900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20231117 | 174800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20231117 | 174700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20231117 | 174600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20231117 | 174500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20231117 | 174400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20231117 | 174300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20231117 | 174200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20231117 | 174100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20231117 | 174000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20231117 | 173900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20231117 | 173800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20231117 | 173700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20231117 | 173600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20231117 | 173500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 10558 |
| 63 | 20231117 | 173400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20231117 | 173300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20231117 | 173200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20231117 | 173100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20231117 | 173000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20231117 | 172900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20231117 | 172800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20231117 | 172700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20231117 | 172600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20231117 | 172500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20231117 | 172400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20231117 | 172300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20231117 | 172200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20231117 | 172100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20231117 | 172000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20231117 | 171900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20231117 | 171800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20231117 | 171700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20231117 | 171600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20231117 | 171500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20231117 | 171400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20231117 | 171300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20231117 | 171200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20231117 | 171100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20231117 | 171000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20231117 | 170900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20231117 | 170800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20231117 | 170700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20231117 | 170600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20231117 | 170500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 10558 |
| 93 | 20231117 | 170400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20231117 | 170300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20231117 | 170200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20231117 | 170100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20231117 | 170000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20231117 | 165900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20231117 | 165800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20231117 | 165700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20231117 | 165600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20231117 | 165500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20231117 | 165400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20231117 | 165300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20231117 | 165200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20231117 | 165100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20231117 | 165000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20231117 | 164900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20231117 | 164800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20231117 | 164700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20231117 | 164600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20231117 | 164500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20231117 | 164400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20231117 | 164300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20231117 | 164200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20231117 | 164100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20231117 | 164000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20231117 | 163900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20231117 | 163800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20231117 | 163700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20231117 | 163600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20231117 | 163500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 10558 |
| 123 | 20231117 | 163400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20231117 | 163300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20231117 | 163200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20231117 | 163100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20231117 | 163000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20231117 | 162900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20231117 | 162800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20231117 | 162700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20231117 | 162600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20231117 | 162500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20231117 | 162400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20231117 | 162300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20231117 | 162200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20231117 | 162100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20231117 | 162000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20231117 | 161900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20231117 | 161800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20231117 | 161700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20231117 | 161600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20231117 | 161500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20231117 | 161400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20231117 | 161300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20231117 | 161200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20231117 | 161100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20231117 | 161000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20231117 | 160900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20231117 | 160800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20231117 | 160700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20231117 | 160600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20231117 | 160500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 10558 |
| 153 | 20231117 | 160400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20231117 | 160300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20231117 | 160200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20231117 | 160100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20231117 | 160000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20231117 | 155900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20231117 | 155800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20231117 | 155700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20231117 | 155600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20231117 | 155500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20231117 | 155400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20231117 | 155300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20231117 | 155200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20231117 | 155100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20231117 | 155000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20231117 | 154900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20231117 | 154800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20231117 | 154700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20231117 | 154600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20231117 | 154500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20231117 | 154400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20231117 | 154300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20231117 | 154200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20231117 | 154100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20231117 | 154000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20231117 | 153900 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20231117 | 153800 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20231117 | 153700 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20231117 | 153600 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20231117 | 153500 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 10558 |
| 183 | 20231117 | 153400 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20231117 | 153300 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20231117 | 153200 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20231117 | 153100 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20231117 | 153000 | 1037216370 | 5650 | 5650 | 5650 | 5650 | 10558 |
| 188 | 20231117 | 152900 | 977563670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20231117 | 152800 | 977563670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20231117 | 152700 | 977563670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20231117 | 152600 | 977563670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20231117 | 152500 | 977563670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20231117 | 152400 | 977563670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20231117 | 152300 | 977563670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20231117 | 152200 | 977563670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20231117 | 152100 | 977563670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20231117 | 152000 | 977563670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20231117 | 151900 | 977563670 | 5650 | 5670 | 5680 | 5650 | 691 |
| 199 | 20231117 | 151800 | 973646970 | 5670 | 5660 | 5670 | 5650 | 1406 |
| 200 | 20231117 | 151700 | 965682850 | 5650 | 5650 | 5660 | 5650 | 615 |
| 201 | 20231117 | 151600 | 962205920 | 5660 | 5650 | 5660 | 5650 | 329 |
| 202 | 20231117 | 151500 | 960344130 | 5660 | 5650 | 5660 | 5650 | 2193 |
| 203 | 20231117 | 151400 | 947940710 | 5650 | 5650 | 5660 | 5650 | 358 |
| 204 | 20231117 | 151300 | 945916550 | 5660 | 5650 | 5660 | 5650 | 689 |
| 205 | 20231117 | 151200 | 942021330 | 5650 | 5650 | 5660 | 5650 | 69 |
| 206 | 20231117 | 151100 | 941631470 | 5660 | 5650 | 5660 | 5650 | 561 |
| 207 | 20231117 | 151000 | 938458760 | 5650 | 5650 | 5660 | 5650 | 202 |
| 208 | 20231117 | 150900 | 937317400 | 5650 | 5650 | 5650 | 5650 | 236 |
| 209 | 20231117 | 150800 | 935984000 | 5650 | 5650 | 5660 | 5650 | 240 |
| 210 | 20231117 | 150700 | 934627980 | 5660 | 5660 | 5670 | 5650 | 2196 |
| 211 | 20231117 | 150600 | 922210830 | 5660 | 5660 | 5670 | 5660 | 307 |
| 212 | 20231117 | 150500 | 920473200 | 5670 | 5660 | 5670 | 5660 | 241 |
| 213 | 20231117 | 150400 | 919108140 | 5660 | 5660 | 5670 | 5660 | 134 |
| 214 | 20231117 | 150300 | 918348640 | 5660 | 5660 | 5670 | 5660 | 75 |
| 215 | 20231117 | 150200 | 917924120 | 5660 | 5660 | 5660 | 5660 | 27 |
| 216 | 20231117 | 150100 | 917771300 | 5660 | 5660 | 5670 | 5660 | 238 |
| 217 | 20231117 | 150000 | 916422630 | 5660 | 5670 | 5670 | 5660 | 170 |
| 218 | 20231117 | 145900 | 915458950 | 5680 | 5670 | 5680 | 5660 | 36 |
| 219 | 20231117 | 145800 | 915254940 | 5670 | 5670 | 5680 | 5670 | 333 |
| 220 | 20231117 | 145700 | 913366810 | 5670 | 5670 | 5680 | 5670 | 204 |
| 221 | 20231117 | 145600 | 912208860 | 5670 | 5670 | 5680 | 5670 | 381 |
| 222 | 20231117 | 145500 | 910045060 | 5670 | 5660 | 5680 | 5660 | 822 |
| 223 | 20231117 | 145400 | 905384330 | 5670 | 5630 | 5680 | 5630 | 4914 |
| 224 | 20231117 | 145300 | 877641110 | 5630 | 5630 | 5630 | 5630 | 93 |
| 225 | 20231117 | 145200 | 877117520 | 5630 | 5630 | 5640 | 5630 | 944 |
| 226 | 20231117 | 145100 | 871794890 | 5630 | 5630 | 5640 | 5630 | 352 |
| 227 | 20231117 | 145000 | 869812920 | 5630 | 5630 | 5640 | 5630 | 173 |
| 228 | 20231117 | 144900 | 868838920 | 5630 | 5630 | 5630 | 5630 | 68 |
| 229 | 20231117 | 144800 | 868456080 | 5640 | 5630 | 5640 | 5630 | 582 |
| 230 | 20231117 | 144700 | 865177720 | 5630 | 5630 | 5630 | 5630 | 206 |
| 231 | 20231117 | 144600 | 864017940 | 5630 | 5630 | 5640 | 5630 | 163 |
| 232 | 20231117 | 144500 | 863100230 | 5630 | 5630 | 5640 | 5630 | 479 |
| 233 | 20231117 | 144400 | 860400250 | 5630 | 5630 | 5630 | 5630 | 220 |
| 234 | 20231117 | 144300 | 859161650 | 5630 | 5630 | 5630 | 5630 | 155 |
| 235 | 20231117 | 144200 | 858289000 | 5630 | 5630 | 5640 | 5630 | 412 |
| 236 | 20231117 | 144100 | 855969420 | 5640 | 5640 | 5640 | 5640 | 678 |
| 237 | 20231117 | 144000 | 852145500 | 5640 | 5640 | 5650 | 5640 | 129 |
| 238 | 20231117 | 143900 | 851417930 | 5640 | 5640 | 5640 | 5640 | 966 |
| 239 | 20231117 | 143800 | 845969690 | 5640 | 5640 | 5640 | 5630 | 190 |
| 240 | 20231117 | 143700 | 844898510 | 5640 | 5640 | 5640 | 5640 | 638 |
| 241 | 20231117 | 143600 | 841300190 | 5640 | 5640 | 5640 | 5630 | 354 |
| 242 | 20231117 | 143500 | 839305140 | 5640 | 5640 | 5640 | 5630 | 340 |
| 243 | 20231117 | 143400 | 837389000 | 5640 | 5640 | 5640 | 5630 | 160 |
| 244 | 20231117 | 143300 | 836487090 | 5640 | 5640 | 5640 | 5640 | 128 |
| 245 | 20231117 | 143200 | 835765170 | 5640 | 5640 | 5640 | 5640 | 588 |
| 246 | 20231117 | 143100 | 832448850 | 5640 | 5640 | 5640 | 5640 | 127 |
| 247 | 20231117 | 143000 | 831732570 | 5640 | 5640 | 5650 | 5640 | 349 |
| 248 | 20231117 | 142900 | 829764180 | 5640 | 5640 | 5650 | 5640 | 816 |
| 249 | 20231117 | 142800 | 825161560 | 5640 | 5640 | 5640 | 5640 | 220 |
| 250 | 20231117 | 142700 | 823920760 | 5640 | 5650 | 5650 | 5640 | 1009 |
| 251 | 20231117 | 142600 | 818225700 | 5650 | 5650 | 5650 | 5640 | 2519 |
| 252 | 20231117 | 142500 | 804000850 | 5650 | 5650 | 5660 | 5650 | 269 |
| 253 | 20231117 | 142400 | 802479670 | 5650 | 5650 | 5650 | 5650 | 158 |
| 254 | 20231117 | 142300 | 801586970 | 5650 | 5660 | 5660 | 5650 | 187 |
| 255 | 20231117 | 142200 | 800530190 | 5650 | 5650 | 5660 | 5650 | 230 |
| 256 | 20231117 | 142100 | 799229580 | 5650 | 5650 | 5660 | 5650 | 209 |
| 257 | 20231117 | 142000 | 798047320 | 5650 | 5650 | 5650 | 5650 | 164 |
| 258 | 20231117 | 141900 | 797120720 | 5650 | 5660 | 5660 | 5650 | 89 |
| 259 | 20231117 | 141800 | 796617750 | 5650 | 5650 | 5650 | 5650 | 79 |
| 260 | 20231117 | 141700 | 796171400 | 5650 | 5660 | 5660 | 5650 | 526 |
| 261 | 20231117 | 141600 | 793194500 | 5650 | 5650 | 5650 | 5650 | 154 |
| 262 | 20231117 | 141500 | 792324400 | 5650 | 5650 | 5660 | 5650 | 210 |
| 263 | 20231117 | 141400 | 791136880 | 5650 | 5650 | 5650 | 5650 | 66 |
| 264 | 20231117 | 141300 | 790763980 | 5650 | 5660 | 5660 | 5650 | 338 |
| 265 | 20231117 | 141200 | 788851070 | 5660 | 5650 | 5660 | 5650 | 100 |
| 266 | 20231117 | 141100 | 788286030 | 5650 | 5650 | 5660 | 5650 | 557 |
| 267 | 20231117 | 141000 | 785133640 | 5660 | 5650 | 5660 | 5650 | 1108 |
| 268 | 20231117 | 140900 | 778862530 | 5650 | 5650 | 5650 | 5650 | 26 |
| 269 | 20231117 | 140800 | 778715630 | 5650 | 5650 | 5650 | 5650 | 32 |
| 270 | 20231117 | 140700 | 778534830 | 5650 | 5650 | 5650 | 5650 | 26 |
| 271 | 20231117 | 140600 | 778387930 | 5650 | 5650 | 5660 | 5650 | 144 |
| 272 | 20231117 | 140500 | 777574150 | 5650 | 5650 | 5660 | 5650 | 2557 |
| 273 | 20231117 | 140400 | 763101790 | 5650 | 5650 | 5660 | 5650 | 56 |
| 274 | 20231117 | 140300 | 762785360 | 5650 | 5650 | 5650 | 5650 | 26 |
| 275 | 20231117 | 140200 | 762638460 | 5650 | 5650 | 5650 | 5650 | 26 |
| 276 | 20231117 | 140100 | 762491560 | 5650 | 5650 | 5650 | 5650 | 26 |
| 277 | 20231117 | 140000 | 762344660 | 5650 | 5650 | 5650 | 5650 | 36 |
| 278 | 20231117 | 135900 | 762141260 | 5650 | 5660 | 5660 | 5650 | 624 |
| 279 | 20231117 | 135800 | 758609680 | 5670 | 5660 | 5670 | 5660 | 32 |
| 280 | 20231117 | 135700 | 758428520 | 5660 | 5660 | 5670 | 5660 | 127 |
| 281 | 20231117 | 135600 | 757709690 | 5660 | 5660 | 5670 | 5660 | 40 |
| 282 | 20231117 | 135500 | 757483160 | 5660 | 5660 | 5660 | 5660 | 28 |
| 283 | 20231117 | 135400 | 757324680 | 5660 | 5660 | 5660 | 5660 | 27 |
| 284 | 20231117 | 135300 | 757171860 | 5670 | 5660 | 5670 | 5660 | 388 |
| 285 | 20231117 | 135200 | 754972180 | 5660 | 5660 | 5660 | 5660 | 28 |
| 286 | 20231117 | 135100 | 754813700 | 5660 | 5660 | 5660 | 5660 | 51 |
| 287 | 20231117 | 135000 | 754525040 | 5660 | 5660 | 5660 | 5660 | 82 |
| 288 | 20231117 | 134900 | 754060920 | 5660 | 5660 | 5660 | 5660 | 27 |
| 289 | 20231117 | 134800 | 753908100 | 5670 | 5650 | 5670 | 5650 | 4793 |
| 290 | 20231117 | 134700 | 726787990 | 5650 | 5650 | 5650 | 5650 | 26 |
| 291 | 20231117 | 134600 | 726641090 | 5650 | 5650 | 5650 | 5650 | 35 |
| 292 | 20231117 | 134500 | 726443340 | 5660 | 5650 | 5660 | 5640 | 7810 |
| 293 | 20231117 | 134400 | 682316520 | 5640 | 5650 | 5650 | 5640 | 3920 |
| 294 | 20231117 | 134300 | 660168610 | 5650 | 5650 | 5650 | 5650 | 32 |
| 295 | 20231117 | 134200 | 659987810 | 5650 | 5650 | 5660 | 5650 | 189 |
| 296 | 20231117 | 134100 | 658918360 | 5650 | 5650 | 5660 | 5650 | 27 |
| 297 | 20231117 | 134000 | 658765800 | 5650 | 5650 | 5650 | 5650 | 26 |
| 298 | 20231117 | 133900 | 658618900 | 5650 | 5650 | 5660 | 5650 | 189 |
| 299 | 20231117 | 133800 | 657549690 | 5650 | 5650 | 5650 | 5650 | 32 |
| 300 | 20231117 | 133700 | 657368890 | 5660 | 5660 | 5660 | 5650 | 123 |
| 301 | 20231117 | 133600 | 656672890 | 5660 | 5660 | 5660 | 5660 | 108 |
| 302 | 20231117 | 133500 | 656061610 | 5650 | 5660 | 5660 | 5650 | 56 |
| 303 | 20231117 | 133400 | 655744710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 304 | 20231117 | 133300 | 655744710 | 5660 | 5660 | 5660 | 5660 | 80 |
| 305 | 20231117 | 133200 | 655291910 | 5660 | 5650 | 5660 | 5650 | 184 |
| 306 | 20231117 | 133100 | 654250560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 307 | 20231117 | 133000 | 654250560 | 5660 | 5660 | 5660 | 5660 | 4 |
| 308 | 20231117 | 132900 | 654227920 | 5650 | 5650 | 5650 | 5650 | 0 |
| 309 | 20231117 | 132800 | 654227920 | 5650 | 5650 | 5650 | 5650 | 1 |
| 310 | 20231117 | 132700 | 654222270 | 5650 | 5650 | 5650 | 5650 | 4 |
| 311 | 20231117 | 132600 | 654199670 | 5650 | 5650 | 5650 | 5650 | 164 |
| 312 | 20231117 | 132500 | 653273070 | 5660 | 5650 | 5660 | 5650 | 1806 |
| 313 | 20231117 | 132400 | 643068910 | 5660 | 5660 | 5660 | 5660 | 0 |
| 314 | 20231117 | 132300 | 643068910 | 5660 | 5660 | 5660 | 5660 | 7 |
| 315 | 20231117 | 132200 | 643029290 | 5660 | 5660 | 5660 | 5660 | 217 |
| 316 | 20231117 | 132100 | 641801070 | 5660 | 5660 | 5660 | 5660 | 15 |
| 317 | 20231117 | 132000 | 641716170 | 5670 | 5670 | 5670 | 5670 | 40 |
| 318 | 20231117 | 131900 | 641489370 | 5660 | 5650 | 5660 | 5650 | 313 |
| 319 | 20231117 | 131800 | 639720790 | 5670 | 5670 | 5670 | 5670 | 0 |
| 320 | 20231117 | 131700 | 639720790 | 5670 | 5670 | 5670 | 5670 | 0 |
| 321 | 20231117 | 131600 | 639720790 | 5670 | 5670 | 5670 | 5650 | 35 |
| 322 | 20231117 | 131500 | 639522400 | 5660 | 5660 | 5670 | 5650 | 2360 |
| 323 | 20231117 | 131400 | 626164820 | 5670 | 5650 | 5670 | 5650 | 6482 |
| 324 | 20231117 | 131300 | 589473910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 325 | 20231117 | 131200 | 589473910 | 5650 | 5660 | 5660 | 5650 | 5524 |
| 326 | 20231117 | 131100 | 558212170 | 5660 | 5660 | 5660 | 5660 | 3 |
| 327 | 20231117 | 131000 | 558195190 | 5660 | 5670 | 5670 | 5660 | 17 |
| 328 | 20231117 | 130900 | 558098860 | 5660 | 5660 | 5660 | 5660 | 3 |
| 329 | 20231117 | 130800 | 558081880 | 5670 | 5670 | 5670 | 5670 | 0 |
| 330 | 20231117 | 130700 | 558081880 | 5670 | 5670 | 5670 | 5670 | 803 |
| 331 | 20231117 | 130600 | 553528870 | 5670 | 5670 | 5670 | 5670 | 10 |
| 332 | 20231117 | 130500 | 553472170 | 5670 | 5670 | 5670 | 5670 | 3 |
| 333 | 20231117 | 130400 | 553455160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 334 | 20231117 | 130300 | 553455160 | 5670 | 5680 | 5680 | 5670 | 162 |
| 335 | 20231117 | 130200 | 552535060 | 5670 | 5670 | 5670 | 5670 | 70 |
| 336 | 20231117 | 130100 | 552138160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 337 | 20231117 | 130000 | 552138160 | 5680 | 5670 | 5680 | 5670 | 165 |
| 338 | 20231117 | 125900 | 551201160 | 5670 | 5670 | 5670 | 5670 | 80 |
| 339 | 20231117 | 125800 | 550747560 | 5680 | 5670 | 5680 | 5670 | 26 |
| 340 | 20231117 | 125700 | 550599900 | 5680 | 5680 | 5680 | 5680 | 165 |
| 341 | 20231117 | 125600 | 549662700 | 5670 | 5680 | 5680 | 5670 | 20 |
| 342 | 20231117 | 125500 | 549549120 | 5670 | 5670 | 5670 | 5670 | 3 |
| 343 | 20231117 | 125400 | 549532110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 344 | 20231117 | 125300 | 549532110 | 5680 | 5670 | 5680 | 5670 | 20 |
| 345 | 20231117 | 125200 | 549418590 | 5670 | 5670 | 5670 | 5670 | 0 |
| 346 | 20231117 | 125100 | 549418590 | 5670 | 5670 | 5670 | 5670 | 164 |
| 347 | 20231117 | 125000 | 548488710 | 5680 | 5680 | 5680 | 5680 | 9 |
| 348 | 20231117 | 124900 | 548437590 | 5670 | 5670 | 5670 | 5670 | 6 |
| 349 | 20231117 | 124800 | 548403570 | 5680 | 5680 | 5680 | 5680 | 1 |
| 350 | 20231117 | 124700 | 548397890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 351 | 20231117 | 124600 | 548397890 | 5670 | 5680 | 5680 | 5670 | 33 |
| 352 | 20231117 | 124500 | 548210480 | 5670 | 5670 | 5670 | 5670 | 1 |
| 353 | 20231117 | 124400 | 548204810 | 5680 | 5680 | 5680 | 5680 | 10 |
| 354 | 20231117 | 124300 | 548148010 | 5680 | 5680 | 5680 | 5680 | 3 |
| 355 | 20231117 | 124200 | 548130970 | 5680 | 5670 | 5680 | 5670 | 18 |
| 356 | 20231117 | 124100 | 548028780 | 5670 | 5680 | 5680 | 5670 | 255 |
| 357 | 20231117 | 124000 | 546581380 | 5680 | 5680 | 5680 | 5680 | 1020 |
| 358 | 20231117 | 123900 | 540787780 | 5680 | 5680 | 5690 | 5680 | 107 |
| 359 | 20231117 | 123800 | 540179070 | 5680 | 5690 | 5690 | 5680 | 5 |
| 360 | 20231117 | 123700 | 540150650 | 5680 | 5680 | 5680 | 5680 | 25 |
| 361 | 20231117 | 123600 | 540008650 | 5680 | 5680 | 5680 | 5680 | 7 |
| 362 | 20231117 | 123500 | 539968890 | 5680 | 5680 | 5680 | 5680 | 1 |
| 363 | 20231117 | 123400 | 539963210 | 5680 | 5680 | 5680 | 5680 | 2 |
| 364 | 20231117 | 123300 | 539951850 | 5690 | 5680 | 5690 | 5680 | 103 |
| 365 | 20231117 | 123200 | 539366800 | 5690 | 5680 | 5690 | 5680 | 155 |
| 366 | 20231117 | 123100 | 538484880 | 5680 | 5680 | 5680 | 5680 | 8 |
| 367 | 20231117 | 123000 | 538439440 | 5680 | 5680 | 5680 | 5680 | 2 |
| 368 | 20231117 | 122900 | 538428080 | 5680 | 5680 | 5680 | 5680 | 203 |
| 369 | 20231117 | 122800 | 537275040 | 5690 | 5680 | 5690 | 5680 | 7 |
| 370 | 20231117 | 122700 | 537235260 | 5680 | 5690 | 5690 | 5680 | 104 |
| 371 | 20231117 | 122600 | 536643510 | 5680 | 5680 | 5680 | 5680 | 176 |
| 372 | 20231117 | 122500 | 535643830 | 5690 | 5680 | 5690 | 5680 | 171 |
| 373 | 20231117 | 122400 | 534670860 | 5680 | 5680 | 5680 | 5680 | 7 |
| 374 | 20231117 | 122300 | 534631100 | 5680 | 5680 | 5680 | 5680 | 6 |
| 375 | 20231117 | 122200 | 534597020 | 5680 | 5680 | 5680 | 5680 | 1 |
| 376 | 20231117 | 122100 | 534591340 | 5680 | 5690 | 5690 | 5680 | 133 |
| 377 | 20231117 | 122000 | 533834790 | 5680 | 5690 | 5690 | 5680 | 62 |
| 378 | 20231117 | 121900 | 533482110 | 5690 | 5680 | 5690 | 5680 | 151 |
| 379 | 20231117 | 121800 | 532622930 | 5690 | 5690 | 5690 | 5690 | 681 |
| 380 | 20231117 | 121700 | 528748040 | 5690 | 5680 | 5690 | 5680 | 9 |
| 381 | 20231117 | 121600 | 528696910 | 5690 | 5690 | 5690 | 5690 | 0 |
| 382 | 20231117 | 121500 | 528696910 | 5690 | 5680 | 5690 | 5680 | 143 |
| 383 | 20231117 | 121400 | 527883320 | 5680 | 5680 | 5690 | 5680 | 34 |
| 384 | 20231117 | 121300 | 527689920 | 5690 | 5690 | 5690 | 5680 | 19 |
| 385 | 20231117 | 121200 | 527581870 | 5690 | 5690 | 5690 | 5690 | 100 |
| 386 | 20231117 | 121100 | 527012870 | 5690 | 5680 | 5690 | 5680 | 154 |
| 387 | 20231117 | 121000 | 526136640 | 5680 | 5680 | 5680 | 5680 | 7 |
| 388 | 20231117 | 120900 | 526096880 | 5690 | 5690 | 5690 | 5690 | 0 |
| 389 | 20231117 | 120800 | 526096880 | 5690 | 5680 | 5690 | 5680 | 161 |
| 390 | 20231117 | 120700 | 525180810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 391 | 20231117 | 120600 | 525180810 | 5680 | 5680 | 5680 | 5680 | 7 |
| 392 | 20231117 | 120500 | 525141050 | 5680 | 5680 | 5680 | 5680 | 1 |
| 393 | 20231117 | 120400 | 525135370 | 5690 | 5690 | 5690 | 5690 | 154 |
| 394 | 20231117 | 120300 | 524259110 | 5680 | 5680 | 5680 | 5680 | 2 |
| 395 | 20231117 | 120200 | 524247750 | 5680 | 5680 | 5690 | 5680 | 205 |
| 396 | 20231117 | 120100 | 523081340 | 5690 | 5680 | 5690 | 5680 | 5 |
| 397 | 20231117 | 120000 | 523052930 | 5680 | 5690 | 5690 | 5680 | 7 |
| 398 | 20231117 | 115900 | 523013120 | 5690 | 5680 | 5690 | 5680 | 13 |
| 399 | 20231117 | 115800 | 522939240 | 5680 | 5680 | 5680 | 5680 | 897 |
| 400 | 20231117 | 115700 | 517844280 | 5680 | 5680 | 5680 | 5670 | 9 |
| 401 | 20231117 | 115600 | 517793170 | 5680 | 5680 | 5680 | 5680 | 4 |
| 402 | 20231117 | 115500 | 517770450 | 5680 | 5680 | 5680 | 5670 | 17 |
| 403 | 20231117 | 115400 | 517673960 | 5680 | 5680 | 5680 | 5670 | 10 |
| 404 | 20231117 | 115300 | 517617180 | 5680 | 5670 | 5680 | 5670 | 761 |
| 405 | 20231117 | 115200 | 513302230 | 5680 | 5680 | 5690 | 5680 | 40 |
| 406 | 20231117 | 115100 | 513074990 | 5690 | 5680 | 5690 | 5680 | 206 |
| 407 | 20231117 | 115000 | 511904900 | 5690 | 5690 | 5690 | 5690 | 18 |
| 408 | 20231117 | 114900 | 511802480 | 5690 | 5690 | 5690 | 5680 | 10 |
| 409 | 20231117 | 114800 | 511745600 | 5680 | 5680 | 5690 | 5680 | 11 |
| 410 | 20231117 | 114700 | 511683080 | 5680 | 5680 | 5680 | 5680 | 878 |
| 411 | 20231117 | 114600 | 506696040 | 5680 | 5680 | 5680 | 5670 | 10 |
| 412 | 20231117 | 114500 | 506639260 | 5680 | 5680 | 5680 | 5670 | 54 |
| 413 | 20231117 | 114400 | 506332620 | 5670 | 5680 | 5680 | 5670 | 6 |
| 414 | 20231117 | 114300 | 506298560 | 5680 | 5680 | 5680 | 5670 | 9 |
| 415 | 20231117 | 114200 | 506247450 | 5680 | 5680 | 5680 | 5680 | 8 |
| 416 | 20231117 | 114100 | 506202010 | 5670 | 5670 | 5680 | 5670 | 57 |
| 417 | 20231117 | 114000 | 505878280 | 5680 | 5670 | 5680 | 5670 | 24 |
| 418 | 20231117 | 113900 | 505742110 | 5670 | 5670 | 5680 | 5670 | 549 |
| 419 | 20231117 | 113800 | 502629240 | 5670 | 5680 | 5680 | 5670 | 11 |
| 420 | 20231117 | 113700 | 502566790 | 5670 | 5670 | 5680 | 5670 | 13 |
| 421 | 20231117 | 113600 | 502493040 | 5680 | 5670 | 5680 | 5670 | 76 |
| 422 | 20231117 | 113500 | 502062040 | 5670 | 5680 | 5680 | 5670 | 14 |
| 423 | 20231117 | 113400 | 501982570 | 5680 | 5670 | 5680 | 5670 | 13 |
| 424 | 20231117 | 113300 | 501908780 | 5670 | 5680 | 5680 | 5670 | 180 |
| 425 | 20231117 | 113200 | 500888130 | 5680 | 5680 | 5680 | 5670 | 36 |
| 426 | 20231117 | 113100 | 500683930 | 5680 | 5680 | 5680 | 5680 | 48 |
| 427 | 20231117 | 113000 | 500411290 | 5670 | 5680 | 5680 | 5670 | 192 |
| 428 | 20231117 | 112900 | 499322610 | 5670 | 5670 | 5670 | 5670 | 1129 |
| 429 | 20231117 | 112800 | 492921180 | 5680 | 5670 | 5680 | 5670 | 185 |
| 430 | 20231117 | 112700 | 491870420 | 5670 | 5680 | 5680 | 5670 | 146 |
| 431 | 20231117 | 112600 | 491041220 | 5680 | 5680 | 5680 | 5680 | 8 |
| 432 | 20231117 | 112500 | 490995780 | 5680 | 5680 | 5680 | 5680 | 24 |
| 433 | 20231117 | 112400 | 490859460 | 5680 | 5680 | 5680 | 5670 | 162 |
| 434 | 20231117 | 112300 | 489939330 | 5680 | 5680 | 5680 | 5670 | 10 |
| 435 | 20231117 | 112200 | 489882550 | 5680 | 5670 | 5680 | 5670 | 115 |
| 436 | 20231117 | 112100 | 489229430 | 5680 | 5680 | 5680 | 5670 | 10 |
| 437 | 20231117 | 112000 | 489172650 | 5680 | 5670 | 5680 | 5670 | 16 |
| 438 | 20231117 | 111900 | 489081850 | 5680 | 5680 | 5680 | 5680 | 9 |
| 439 | 20231117 | 111800 | 489030730 | 5680 | 5680 | 5680 | 5670 | 6 |
| 440 | 20231117 | 111700 | 488996660 | 5680 | 5680 | 5680 | 5680 | 8 |
| 441 | 20231117 | 111600 | 488951220 | 5670 | 5680 | 5680 | 5670 | 21 |
| 442 | 20231117 | 111500 | 488832050 | 5680 | 5680 | 5680 | 5670 | 12 |
| 443 | 20231117 | 111400 | 488763910 | 5680 | 5680 | 5680 | 5680 | 4 |
| 444 | 20231117 | 111300 | 488741190 | 5680 | 5670 | 5680 | 5670 | 6 |
| 445 | 20231117 | 111200 | 488707130 | 5670 | 5670 | 5670 | 5660 | 44 |
| 446 | 20231117 | 111100 | 488457810 | 5670 | 5680 | 5680 | 5660 | 2089 |
| 447 | 20231117 | 111000 | 476628480 | 5670 | 5670 | 5670 | 5670 | 52 |
| 448 | 20231117 | 110900 | 476333640 | 5670 | 5670 | 5680 | 5670 | 161 |
| 449 | 20231117 | 110800 | 475420730 | 5680 | 5680 | 5680 | 5680 | 8 |
| 450 | 20231117 | 110700 | 475375290 | 5680 | 5670 | 5680 | 5660 | 1364 |
| 451 | 20231117 | 110600 | 467636360 | 5680 | 5670 | 5680 | 5670 | 13 |
| 452 | 20231117 | 110500 | 467562570 | 5680 | 5680 | 5680 | 5670 | 21 |
| 453 | 20231117 | 110400 | 467443400 | 5680 | 5680 | 5680 | 5670 | 10 |
| 454 | 20231117 | 110300 | 467386610 | 5680 | 5680 | 5680 | 5680 | 4 |
| 455 | 20231117 | 110200 | 467363890 | 5680 | 5670 | 5680 | 5660 | 83 |
| 456 | 20231117 | 110100 | 466893250 | 5670 | 5680 | 5680 | 5670 | 83 |
| 457 | 20231117 | 110000 | 466422600 | 5680 | 5670 | 5680 | 5670 | 493 |
| 458 | 20231117 | 105900 | 463627250 | 5660 | 5670 | 5670 | 5660 | 549 |
| 459 | 20231117 | 105800 | 460514430 | 5670 | 5670 | 5680 | 5670 | 861 |
| 460 | 20231117 | 105700 | 455632510 | 5670 | 5670 | 5680 | 5670 | 495 |
| 461 | 20231117 | 105600 | 452824400 | 5670 | 5680 | 5680 | 5670 | 182 |
| 462 | 20231117 | 105500 | 451792380 | 5680 | 5670 | 5680 | 5670 | 113 |
| 463 | 20231117 | 105400 | 451150630 | 5680 | 5690 | 5690 | 5670 | 2190 |
| 464 | 20231117 | 105300 | 438711910 | 5690 | 5690 | 5690 | 5690 | 185 |
| 465 | 20231117 | 105200 | 437659260 | 5690 | 5690 | 5690 | 5690 | 4 |
| 466 | 20231117 | 105100 | 437636500 | 5690 | 5690 | 5690 | 5680 | 28 |
| 467 | 20231117 | 105000 | 437477260 | 5690 | 5690 | 5690 | 5680 | 129 |
| 468 | 20231117 | 104900 | 436743280 | 5690 | 5690 | 5690 | 5690 | 33 |
| 469 | 20231117 | 104800 | 436555510 | 5690 | 5690 | 5690 | 5690 | 4 |
| 470 | 20231117 | 104700 | 436532750 | 5690 | 5690 | 5690 | 5680 | 17 |
| 471 | 20231117 | 104600 | 436436060 | 5690 | 5690 | 5690 | 5690 | 84 |
| 472 | 20231117 | 104500 | 435958100 | 5690 | 5690 | 5690 | 5690 | 27 |
| 473 | 20231117 | 104400 | 435804470 | 5690 | 5680 | 5690 | 5680 | 136 |
| 474 | 20231117 | 104300 | 435030660 | 5690 | 5690 | 5690 | 5690 | 34 |
| 475 | 20231117 | 104200 | 434837200 | 5700 | 5690 | 5700 | 5690 | 285 |
| 476 | 20231117 | 104100 | 433215500 | 5690 | 5680 | 5690 | 5680 | 1678 |
| 477 | 20231117 | 104000 | 423684410 | 5670 | 5680 | 5680 | 5670 | 181 |
| 478 | 20231117 | 103900 | 422656600 | 5680 | 5680 | 5680 | 5680 | 108 |
| 479 | 20231117 | 103800 | 422043160 | 5680 | 5680 | 5680 | 5670 | 127 |
| 480 | 20231117 | 103700 | 421321930 | 5680 | 5680 | 5680 | 5670 | 14 |
| 481 | 20231117 | 103600 | 421242460 | 5670 | 5670 | 5680 | 5670 | 97 |
| 482 | 20231117 | 103500 | 420692430 | 5670 | 5670 | 5680 | 5670 | 1056 |
| 483 | 20231117 | 103400 | 414704870 | 5680 | 5680 | 5680 | 5670 | 150 |
| 484 | 20231117 | 103300 | 413854270 | 5680 | 5680 | 5680 | 5670 | 194 |
| 485 | 20231117 | 103200 | 412752450 | 5680 | 5670 | 5680 | 5670 | 14 |
| 486 | 20231117 | 103100 | 412672960 | 5680 | 5680 | 5680 | 5680 | 30 |
| 487 | 20231117 | 103000 | 412502560 | 5680 | 5670 | 5680 | 5670 | 21 |
| 488 | 20231117 | 102900 | 412383400 | 5680 | 5680 | 5680 | 5680 | 145 |
| 489 | 20231117 | 102800 | 411559800 | 5680 | 5680 | 5680 | 5670 | 465 |
| 490 | 20231117 | 102700 | 408923150 | 5670 | 5680 | 5680 | 5670 | 134 |
| 491 | 20231117 | 102600 | 408162140 | 5670 | 5680 | 5680 | 5670 | 102 |
| 492 | 20231117 | 102500 | 407583720 | 5670 | 5670 | 5680 | 5670 | 179 |
| 493 | 20231117 | 102400 | 406568750 | 5680 | 5680 | 5680 | 5670 | 209 |
| 494 | 20231117 | 102300 | 405381640 | 5680 | 5680 | 5680 | 5680 | 8 |
| 495 | 20231117 | 102200 | 405336200 | 5670 | 5680 | 5680 | 5670 | 11 |
| 496 | 20231117 | 102100 | 405273750 | 5680 | 5670 | 5680 | 5670 | 579 |
| 497 | 20231117 | 102000 | 401988770 | 5680 | 5680 | 5680 | 5680 | 523 |
| 498 | 20231117 | 101900 | 399018130 | 5680 | 5680 | 5680 | 5670 | 124 |
| 499 | 20231117 | 101800 | 398313840 | 5680 | 5680 | 5680 | 5680 | 8 |
| 500 | 20231117 | 101700 | 398268400 | 5680 | 5680 | 5680 | 5680 | 108 |
| 501 | 20231117 | 101600 | 397654960 | 5680 | 5680 | 5680 | 5680 | 10 |
| 502 | 20231117 | 101500 | 397598160 | 5680 | 5690 | 5690 | 5670 | 200 |
| 503 | 20231117 | 101400 | 396462180 | 5680 | 5680 | 5680 | 5670 | 817 |
| 504 | 20231117 | 101300 | 391821700 | 5680 | 5680 | 5680 | 5680 | 54 |
| 505 | 20231117 | 101200 | 391514980 | 5670 | 5670 | 5680 | 5670 | 39 |
| 506 | 20231117 | 101100 | 391293770 | 5680 | 5680 | 5680 | 5670 | 12 |
| 507 | 20231117 | 101000 | 391225630 | 5680 | 5680 | 5680 | 5680 | 5 |
| 508 | 20231117 | 100900 | 391197230 | 5670 | 5680 | 5680 | 5670 | 11 |
| 509 | 20231117 | 100800 | 391134770 | 5660 | 5670 | 5680 | 5660 | 186 |
| 510 | 20231117 | 100700 | 390080150 | 5670 | 5680 | 5680 | 5670 | 381 |
| 511 | 20231117 | 100600 | 387917810 | 5680 | 5680 | 5680 | 5670 | 169 |
| 512 | 20231117 | 100500 | 386959510 | 5680 | 5680 | 5680 | 5680 | 27 |
| 513 | 20231117 | 100400 | 386806150 | 5670 | 5670 | 5670 | 5670 | 1263 |
| 514 | 20231117 | 100300 | 379644940 | 5670 | 5680 | 5680 | 5670 | 359 |
| 515 | 20231117 | 100200 | 377609360 | 5680 | 5670 | 5680 | 5670 | 389 |
| 516 | 20231117 | 100100 | 375403690 | 5670 | 5670 | 5680 | 5670 | 229 |
| 517 | 20231117 | 100000 | 374105220 | 5680 | 5670 | 5680 | 5670 | 173 |
| 518 | 20231117 | 095900 | 373124250 | 5660 | 5670 | 5670 | 5660 | 130 |
| 519 | 20231117 | 095800 | 372387960 | 5680 | 5670 | 5680 | 5670 | 158 |
| 520 | 20231117 | 095700 | 371492020 | 5680 | 5680 | 5680 | 5670 | 358 |
| 521 | 20231117 | 095600 | 369462070 | 5680 | 5680 | 5680 | 5680 | 8 |
| 522 | 20231117 | 095500 | 369416630 | 5680 | 5680 | 5680 | 5680 | 21 |
| 523 | 20231117 | 095400 | 369297350 | 5680 | 5680 | 5680 | 5670 | 11 |
| 524 | 20231117 | 095300 | 369234900 | 5670 | 5670 | 5670 | 5670 | 2026 |
| 525 | 20231117 | 095200 | 357747480 | 5670 | 5670 | 5670 | 5660 | 104 |
| 526 | 20231117 | 095100 | 357158660 | 5670 | 5670 | 5670 | 5670 | 4 |
| 527 | 20231117 | 095000 | 357135980 | 5670 | 5660 | 5670 | 5660 | 64 |
| 528 | 20231117 | 094900 | 356773660 | 5670 | 5670 | 5670 | 5670 | 8 |
| 529 | 20231117 | 094800 | 356728300 | 5670 | 5670 | 5670 | 5660 | 186 |
| 530 | 20231117 | 094700 | 355675420 | 5670 | 5670 | 5670 | 5670 | 10 |
| 531 | 20231117 | 094600 | 355618720 | 5670 | 5660 | 5670 | 5650 | 137 |
| 532 | 20231117 | 094500 | 354843940 | 5670 | 5650 | 5670 | 5650 | 677 |
| 533 | 20231117 | 094400 | 351018810 | 5670 | 5660 | 5670 | 5650 | 181 |
| 534 | 20231117 | 094300 | 349995830 | 5650 | 5650 | 5680 | 5640 | 10232 |
| 535 | 20231117 | 094200 | 292169220 | 5650 | 5650 | 5650 | 5650 | 9 |
| 536 | 20231117 | 094100 | 292118370 | 5640 | 5660 | 5660 | 5640 | 178 |
| 537 | 20231117 | 094000 | 291113290 | 5650 | 5650 | 5660 | 5650 | 3267 |
| 538 | 20231117 | 093900 | 272654700 | 5650 | 5630 | 5650 | 5630 | 1511 |
| 539 | 20231117 | 093800 | 264133430 | 5630 | 5650 | 5650 | 5630 | 3279 |
| 540 | 20231117 | 093700 | 245628260 | 5660 | 5660 | 5670 | 5660 | 7136 |
| 541 | 20231117 | 093600 | 205227990 | 5670 | 5680 | 5680 | 5660 | 5601 |
| 542 | 20231117 | 093500 | 173484930 | 5680 | 5680 | 5680 | 5670 | 155 |
| 543 | 20231117 | 093400 | 172605980 | 5670 | 5680 | 5680 | 5670 | 106 |
| 544 | 20231117 | 093300 | 172004350 | 5680 | 5680 | 5680 | 5680 | 1159 |
| 545 | 20231117 | 093200 | 165421230 | 5680 | 5680 | 5680 | 5680 | 912 |
| 546 | 20231117 | 093100 | 160241070 | 5680 | 5680 | 5680 | 5680 | 275 |
| 547 | 20231117 | 093000 | 158679070 | 5680 | 5690 | 5690 | 5680 | 233 |
| 548 | 20231117 | 092900 | 157355130 | 5690 | 5690 | 5690 | 5680 | 222 |
| 549 | 20231117 | 092800 | 156093700 | 5690 | 5680 | 5690 | 5680 | 311 |
| 550 | 20231117 | 092700 | 154327120 | 5680 | 5680 | 5680 | 5680 | 48 |
| 551 | 20231117 | 092600 | 154054480 | 5680 | 5680 | 5680 | 5680 | 202 |
| 552 | 20231117 | 092500 | 152907120 | 5680 | 5680 | 5680 | 5670 | 406 |
| 553 | 20231117 | 092400 | 150601140 | 5680 | 5690 | 5690 | 5680 | 151 |
| 554 | 20231117 | 092300 | 149743340 | 5690 | 5680 | 5690 | 5680 | 179 |
| 555 | 20231117 | 092200 | 148726580 | 5680 | 5680 | 5680 | 5680 | 1238 |
| 556 | 20231117 | 092100 | 141694740 | 5670 | 5680 | 5680 | 5670 | 9 |
| 557 | 20231117 | 092000 | 141643670 | 5680 | 5680 | 5680 | 5670 | 239 |
| 558 | 20231117 | 091900 | 140287650 | 5680 | 5680 | 5680 | 5680 | 57 |
| 559 | 20231117 | 091800 | 139963890 | 5690 | 5690 | 5690 | 5670 | 563 |
| 560 | 20231117 | 091700 | 136770420 | 5670 | 5690 | 5690 | 5670 | 202 |
| 561 | 20231117 | 091600 | 135625040 | 5670 | 5670 | 5670 | 5670 | 1017 |
| 562 | 20231117 | 091500 | 129858650 | 5690 | 5700 | 5700 | 5670 | 552 |
| 563 | 20231117 | 091400 | 126723130 | 5700 | 5680 | 5700 | 5680 | 1079 |
| 564 | 20231117 | 091300 | 120594330 | 5680 | 5670 | 5680 | 5670 | 38 |
| 565 | 20231117 | 091200 | 120378860 | 5670 | 5680 | 5680 | 5670 | 536 |
| 566 | 20231117 | 091100 | 117338130 | 5680 | 5680 | 5680 | 5680 | 190 |
| 567 | 20231117 | 091000 | 116258930 | 5680 | 5680 | 5680 | 5680 | 506 |
| 568 | 20231117 | 090900 | 113384850 | 5680 | 5690 | 5690 | 5670 | 450 |
| 569 | 20231117 | 090800 | 110830450 | 5680 | 5680 | 5680 | 5680 | 1464 |
| 570 | 20231117 | 090700 | 102514930 | 5680 | 5680 | 5690 | 5680 | 636 |
| 571 | 20231117 | 090600 | 98902370 | 5680 | 5690 | 5690 | 5670 | 2345 |
| 572 | 20231117 | 090500 | 85583390 | 5680 | 5680 | 5690 | 5680 | 2251 |
| 573 | 20231117 | 090400 | 72786010 | 5680 | 5690 | 5690 | 5670 | 1981 |
| 574 | 20231117 | 090300 | 61534470 | 5690 | 5680 | 5690 | 5680 | 1467 |
| 575 | 20231117 | 090200 | 53189130 | 5690 | 5680 | 5690 | 5660 | 3341 |
| 576 | 20231117 | 090100 | 34249580 | 5680 | 5690 | 5700 | 5670 | 847 |
| 577 | 20231117 | 090000 | 29438660 | 5700 | 5740 | 5740 | 5690 | 5152 |