27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 192500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 6837 |
| 3 | 20231116 | 192400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20231116 | 192300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20231116 | 192200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20231116 | 192100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20231116 | 192000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20231116 | 191900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20231116 | 191800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20231116 | 191700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20231116 | 191600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20231116 | 191500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20231116 | 191400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20231116 | 191300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20231116 | 191200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20231116 | 191100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20231116 | 191000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20231116 | 190900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20231116 | 190800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20231116 | 190700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20231116 | 190600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20231116 | 190500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20231116 | 190400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20231116 | 190300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20231116 | 190200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20231116 | 190100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20231116 | 190000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20231116 | 185900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20231116 | 185800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20231116 | 185700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20231116 | 185600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20231116 | 185500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 6837 |
| 33 | 20231116 | 185400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20231116 | 185300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20231116 | 185200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20231116 | 185100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20231116 | 185000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20231116 | 184900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20231116 | 184800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20231116 | 184700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20231116 | 184600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20231116 | 184500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20231116 | 184400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20231116 | 184300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20231116 | 184200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20231116 | 184100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20231116 | 184000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20231116 | 183900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20231116 | 183800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20231116 | 183700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20231116 | 183600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20231116 | 183500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20231116 | 183400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20231116 | 183300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20231116 | 183200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20231116 | 183100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20231116 | 183000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20231116 | 182900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20231116 | 182800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20231116 | 182700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20231116 | 182600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20231116 | 182500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 6837 |
| 63 | 20231116 | 182400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20231116 | 182300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20231116 | 182200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20231116 | 182100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20231116 | 182000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20231116 | 181900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20231116 | 181800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20231116 | 181700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20231116 | 181600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20231116 | 181500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20231116 | 181400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20231116 | 181300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20231116 | 181200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20231116 | 181100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20231116 | 181000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20231116 | 180900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20231116 | 180800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20231116 | 180700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20231116 | 180600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20231116 | 180500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20231116 | 180400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20231116 | 180300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20231116 | 180200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20231116 | 180100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20231116 | 180000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20231116 | 175900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20231116 | 175800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20231116 | 175700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20231116 | 175600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20231116 | 175500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 6837 |
| 93 | 20231116 | 175400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20231116 | 175300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20231116 | 175200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20231116 | 175100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20231116 | 175000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20231116 | 174900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20231116 | 174800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20231116 | 174700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20231116 | 174600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20231116 | 174500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20231116 | 174400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20231116 | 174300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20231116 | 174200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20231116 | 174100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20231116 | 174000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20231116 | 173900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20231116 | 173800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20231116 | 173700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20231116 | 173600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20231116 | 173500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20231116 | 173400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20231116 | 173300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20231116 | 173200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20231116 | 173100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20231116 | 173000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20231116 | 172900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20231116 | 172800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20231116 | 172700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20231116 | 172600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20231116 | 172500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 6837 |
| 123 | 20231116 | 172400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20231116 | 172300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20231116 | 172200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20231116 | 172100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20231116 | 172000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20231116 | 171900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20231116 | 171800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20231116 | 171700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20231116 | 171600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20231116 | 171500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20231116 | 171400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20231116 | 171300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20231116 | 171200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20231116 | 171100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20231116 | 171000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20231116 | 170900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20231116 | 170800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20231116 | 170700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20231116 | 170600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20231116 | 170500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20231116 | 170400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20231116 | 170300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20231116 | 170200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20231116 | 170100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20231116 | 170000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20231116 | 165900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20231116 | 165800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20231116 | 165700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20231116 | 165600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20231116 | 165500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 6837 |
| 153 | 20231116 | 165400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20231116 | 165300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20231116 | 165200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20231116 | 165100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20231116 | 165000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20231116 | 164900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20231116 | 164800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20231116 | 164700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20231116 | 164600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20231116 | 164500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20231116 | 164400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20231116 | 164300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20231116 | 164200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20231116 | 164100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20231116 | 164000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20231116 | 163900 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20231116 | 163800 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20231116 | 163700 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20231116 | 163600 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20231116 | 163500 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20231116 | 163400 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20231116 | 163300 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20231116 | 163200 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20231116 | 163100 | 810679080 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20231116 | 163000 | 810679080 | 2760 | 2760 | 2760 | 2760 | 6837 |
| 178 | 20231116 | 162900 | 791808960 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20231116 | 162800 | 791808960 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20231116 | 162700 | 791808960 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20231116 | 162600 | 791808960 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20231116 | 162500 | 791808960 | 2760 | 2760 | 2760 | 2760 | 0 |
| 183 | 20231116 | 162400 | 791808960 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20231116 | 162300 | 791808960 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20231116 | 162200 | 791808960 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20231116 | 162100 | 791808960 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20231116 | 162000 | 791808960 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20231116 | 161900 | 791808960 | 2760 | 2755 | 2760 | 2755 | 1006 |
| 189 | 20231116 | 161800 | 789032430 | 2755 | 2755 | 2755 | 2755 | 829 |
| 190 | 20231116 | 161700 | 786748535 | 2755 | 2755 | 2755 | 2755 | 436 |
| 191 | 20231116 | 161600 | 785547355 | 2755 | 2755 | 2755 | 2755 | 99 |
| 192 | 20231116 | 161500 | 785274610 | 2755 | 2755 | 2760 | 2755 | 170 |
| 193 | 20231116 | 161400 | 784806160 | 2755 | 2755 | 2760 | 2755 | 65 |
| 194 | 20231116 | 161300 | 784626935 | 2760 | 2760 | 2760 | 2760 | 40 |
| 195 | 20231116 | 161200 | 784516535 | 2760 | 2760 | 2760 | 2760 | 300 |
| 196 | 20231116 | 161100 | 783688535 | 2760 | 2765 | 2765 | 2760 | 640 |
| 197 | 20231116 | 161000 | 781921910 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20231116 | 160900 | 781921910 | 2760 | 2760 | 2760 | 2760 | 4 |
| 199 | 20231116 | 160800 | 781910870 | 2760 | 2760 | 2760 | 2760 | 131 |
| 200 | 20231116 | 160700 | 781549310 | 2760 | 2760 | 2765 | 2760 | 282 |
| 201 | 20231116 | 160600 | 780770085 | 2760 | 2760 | 2760 | 2760 | 45 |
| 202 | 20231116 | 160500 | 780645885 | 2760 | 2760 | 2760 | 2760 | 110 |
| 203 | 20231116 | 160400 | 780342285 | 2760 | 2760 | 2760 | 2760 | 200 |
| 204 | 20231116 | 160300 | 779790285 | 2765 | 2765 | 2765 | 2765 | 0 |
| 205 | 20231116 | 160200 | 779790285 | 2765 | 2765 | 2765 | 2765 | 0 |
| 206 | 20231116 | 160100 | 779790285 | 2765 | 2760 | 2765 | 2760 | 1001 |
| 207 | 20231116 | 160000 | 777027520 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20231116 | 155900 | 777027520 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20231116 | 155800 | 777027520 | 2760 | 2760 | 2765 | 2760 | 231 |
| 210 | 20231116 | 155700 | 776389645 | 2765 | 2765 | 2765 | 2765 | 0 |
| 211 | 20231116 | 155600 | 776389645 | 2765 | 2765 | 2765 | 2765 | 240 |
| 212 | 20231116 | 155500 | 775726045 | 2770 | 2765 | 2770 | 2765 | 3 |
| 213 | 20231116 | 155400 | 775717745 | 2765 | 2765 | 2765 | 2765 | 0 |
| 214 | 20231116 | 155300 | 775717745 | 2765 | 2765 | 2765 | 2760 | 146 |
| 215 | 20231116 | 155200 | 775314555 | 2760 | 2765 | 2765 | 2760 | 1090 |
| 216 | 20231116 | 155100 | 772305385 | 2765 | 2765 | 2765 | 2765 | 334 |
| 217 | 20231116 | 155000 | 771381875 | 2765 | 2765 | 2765 | 2765 | 0 |
| 218 | 20231116 | 154900 | 771381875 | 2765 | 2765 | 2765 | 2765 | 42 |
| 219 | 20231116 | 154800 | 771265745 | 2765 | 2765 | 2765 | 2765 | 3046 |
| 220 | 20231116 | 154700 | 762843555 | 2765 | 2760 | 2765 | 2760 | 501 |
| 221 | 20231116 | 154600 | 761460790 | 2765 | 2765 | 2765 | 2765 | 0 |
| 222 | 20231116 | 154500 | 761460790 | 2765 | 2760 | 2765 | 2760 | 1220 |
| 223 | 20231116 | 154400 | 758093580 | 2765 | 2760 | 2765 | 2760 | 481 |
| 224 | 20231116 | 154300 | 756766015 | 2765 | 2765 | 2765 | 2765 | 0 |
| 225 | 20231116 | 154200 | 756766015 | 2765 | 2765 | 2765 | 2765 | 286 |
| 226 | 20231116 | 154100 | 755975225 | 2765 | 2765 | 2765 | 2765 | 100 |
| 227 | 20231116 | 154000 | 755698725 | 2760 | 2760 | 2760 | 2760 | 0 |
| 228 | 20231116 | 153900 | 755698725 | 2760 | 2760 | 2760 | 2760 | 3 |
| 229 | 20231116 | 153800 | 755690445 | 2755 | 2760 | 2760 | 2755 | 2426 |
| 230 | 20231116 | 153700 | 748995665 | 2760 | 2755 | 2760 | 2755 | 3189 |
| 231 | 20231116 | 153600 | 740194045 | 2760 | 2755 | 2760 | 2755 | 250 |
| 232 | 20231116 | 153500 | 739504795 | 2760 | 2760 | 2760 | 2760 | 1 |
| 233 | 20231116 | 153400 | 739502035 | 2755 | 2755 | 2755 | 2755 | 0 |
| 234 | 20231116 | 153300 | 739502035 | 2755 | 2755 | 2755 | 2755 | 1 |
| 235 | 20231116 | 153200 | 739499280 | 2760 | 2760 | 2760 | 2760 | 294 |
| 236 | 20231116 | 153100 | 738687840 | 2760 | 2760 | 2760 | 2760 | 0 |
| 237 | 20231116 | 153000 | 738687840 | 2760 | 2760 | 2760 | 2760 | 0 |
| 238 | 20231116 | 152900 | 738687840 | 2760 | 2760 | 2760 | 2760 | 205 |
| 239 | 20231116 | 152800 | 738122040 | 2760 | 2760 | 2760 | 2760 | 50 |
| 240 | 20231116 | 152700 | 737984040 | 2755 | 2755 | 2755 | 2755 | 602 |
| 241 | 20231116 | 152600 | 736325530 | 2755 | 2755 | 2755 | 2755 | 0 |
| 242 | 20231116 | 152500 | 736325530 | 2755 | 2755 | 2755 | 2755 | 8 |
| 243 | 20231116 | 152400 | 736303490 | 2760 | 2760 | 2760 | 2760 | 1 |
| 244 | 20231116 | 152300 | 736300730 | 2755 | 2755 | 2755 | 2755 | 330 |
| 245 | 20231116 | 152200 | 735391580 | 2755 | 2755 | 2755 | 2755 | 0 |
| 246 | 20231116 | 152100 | 735391580 | 2755 | 2755 | 2755 | 2755 | 0 |
| 247 | 20231116 | 152000 | 735391580 | 2755 | 2755 | 2755 | 2755 | 317 |
| 248 | 20231116 | 151900 | 734518245 | 2755 | 2755 | 2755 | 2755 | 0 |
| 249 | 20231116 | 151800 | 734518245 | 2755 | 2755 | 2755 | 2755 | 130 |
| 250 | 20231116 | 151700 | 734160095 | 2755 | 2760 | 2760 | 2755 | 4 |
| 251 | 20231116 | 151600 | 734149070 | 2760 | 2760 | 2760 | 2760 | 1142 |
| 252 | 20231116 | 151500 | 730997150 | 2760 | 2760 | 2760 | 2760 | 1 |
| 253 | 20231116 | 151400 | 730994390 | 2760 | 2760 | 2760 | 2760 | 0 |
| 254 | 20231116 | 151300 | 730994390 | 2760 | 2755 | 2760 | 2755 | 639 |
| 255 | 20231116 | 151200 | 729233920 | 2755 | 2755 | 2755 | 2755 | 281 |
| 256 | 20231116 | 151100 | 728459765 | 2755 | 2755 | 2755 | 2755 | 48 |
| 257 | 20231116 | 151000 | 728327525 | 2755 | 2755 | 2755 | 2755 | 628 |
| 258 | 20231116 | 150900 | 726597385 | 2755 | 2750 | 2755 | 2750 | 38 |
| 259 | 20231116 | 150800 | 726492880 | 2750 | 2750 | 2750 | 2750 | 10 |
| 260 | 20231116 | 150700 | 726465380 | 2755 | 2760 | 2760 | 2755 | 1617 |
| 261 | 20231116 | 150600 | 722010540 | 2755 | 2755 | 2755 | 2755 | 0 |
| 262 | 20231116 | 150500 | 722010540 | 2755 | 2755 | 2755 | 2755 | 1400 |
| 263 | 20231116 | 150400 | 718153540 | 2760 | 2760 | 2760 | 2760 | 1 |
| 264 | 20231116 | 150300 | 718150780 | 2755 | 2755 | 2755 | 2755 | 9 |
| 265 | 20231116 | 150200 | 718125985 | 2755 | 2755 | 2755 | 2755 | 798 |
| 266 | 20231116 | 150100 | 715927495 | 2755 | 2750 | 2755 | 2750 | 161 |
| 267 | 20231116 | 150000 | 715484740 | 2755 | 2760 | 2760 | 2755 | 1736 |
| 268 | 20231116 | 145900 | 710702055 | 2760 | 2760 | 2760 | 2760 | 0 |
| 269 | 20231116 | 145800 | 710702055 | 2760 | 2760 | 2760 | 2760 | 6 |
| 270 | 20231116 | 145700 | 710685495 | 2760 | 2755 | 2760 | 2755 | 2 |
| 271 | 20231116 | 145600 | 710679980 | 2760 | 2760 | 2760 | 2760 | 0 |
| 272 | 20231116 | 145500 | 710679980 | 2760 | 2760 | 2760 | 2760 | 0 |
| 273 | 20231116 | 145400 | 710679980 | 2760 | 2760 | 2760 | 2755 | 81 |
| 274 | 20231116 | 145300 | 710456795 | 2760 | 2760 | 2760 | 2760 | 110 |
| 275 | 20231116 | 145200 | 710153195 | 2760 | 2760 | 2760 | 2760 | 727 |
| 276 | 20231116 | 145100 | 708146675 | 2755 | 2755 | 2755 | 2755 | 0 |
| 277 | 20231116 | 145000 | 708146675 | 2755 | 2755 | 2755 | 2755 | 540 |
| 278 | 20231116 | 144900 | 706658975 | 2755 | 2755 | 2755 | 2755 | 535 |
| 279 | 20231116 | 144800 | 705185050 | 2755 | 2755 | 2755 | 2755 | 162 |
| 280 | 20231116 | 144700 | 704738740 | 2755 | 2755 | 2755 | 2750 | 502 |
| 281 | 20231116 | 144600 | 703357735 | 2755 | 2755 | 2755 | 2755 | 145 |
| 282 | 20231116 | 144500 | 702958260 | 2755 | 2755 | 2755 | 2755 | 220 |
| 283 | 20231116 | 144400 | 702352160 | 2755 | 2755 | 2755 | 2750 | 271 |
| 284 | 20231116 | 144300 | 701605575 | 2755 | 2760 | 2760 | 2755 | 227 |
| 285 | 20231116 | 144200 | 700980060 | 2760 | 2760 | 2760 | 2760 | 100 |
| 286 | 20231116 | 144100 | 700704060 | 2760 | 2760 | 2760 | 2760 | 100 |
| 287 | 20231116 | 144000 | 700428060 | 2750 | 2750 | 2750 | 2750 | 59 |
| 288 | 20231116 | 143900 | 700265810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 289 | 20231116 | 143800 | 700265810 | 2760 | 2760 | 2760 | 2760 | 0 |
| 290 | 20231116 | 143700 | 700265810 | 2760 | 2760 | 2760 | 2760 | 53 |
| 291 | 20231116 | 143600 | 700119530 | 2760 | 2750 | 2760 | 2750 | 764 |
| 292 | 20231116 | 143500 | 698012890 | 2760 | 2760 | 2760 | 2760 | 0 |
| 293 | 20231116 | 143400 | 698012890 | 2760 | 2760 | 2760 | 2760 | 0 |
| 294 | 20231116 | 143300 | 698012890 | 2760 | 2760 | 2760 | 2760 | 0 |
| 295 | 20231116 | 143200 | 698012890 | 2760 | 2760 | 2760 | 2760 | 0 |
| 296 | 20231116 | 143100 | 698012890 | 2760 | 2760 | 2760 | 2760 | 20 |
| 297 | 20231116 | 143000 | 697957690 | 2760 | 2760 | 2760 | 2760 | 1 |
| 298 | 20231116 | 142900 | 697954930 | 2755 | 2755 | 2755 | 2755 | 1717 |
| 299 | 20231116 | 142800 | 693224595 | 2750 | 2750 | 2750 | 2750 | 15 |
| 300 | 20231116 | 142700 | 693183345 | 2750 | 2750 | 2750 | 2750 | 1 |
| 301 | 20231116 | 142600 | 693180595 | 2750 | 2750 | 2750 | 2750 | 402 |
| 302 | 20231116 | 142500 | 692075095 | 2755 | 2755 | 2755 | 2755 | 201 |
| 303 | 20231116 | 142400 | 691521340 | 2755 | 2755 | 2755 | 2755 | 280 |
| 304 | 20231116 | 142300 | 690749940 | 2755 | 2755 | 2755 | 2750 | 1102 |
| 305 | 20231116 | 142200 | 687719430 | 2750 | 2755 | 2755 | 2750 | 680 |
| 306 | 20231116 | 142100 | 685848430 | 2755 | 2755 | 2755 | 2750 | 600 |
| 307 | 20231116 | 142000 | 684197430 | 2760 | 2755 | 2760 | 2755 | 410 |
| 308 | 20231116 | 141900 | 683067830 | 2755 | 2755 | 2755 | 2755 | 1030 |
| 309 | 20231116 | 141800 | 680230180 | 2755 | 2755 | 2755 | 2755 | 667 |
| 310 | 20231116 | 141700 | 678392595 | 2760 | 2760 | 2760 | 2760 | 465 |
| 311 | 20231116 | 141600 | 677109195 | 2760 | 2760 | 2760 | 2760 | 0 |
| 312 | 20231116 | 141500 | 677109195 | 2760 | 2760 | 2760 | 2760 | 3457 |
| 313 | 20231116 | 141400 | 667567875 | 2760 | 2760 | 2760 | 2760 | 80 |
| 314 | 20231116 | 141300 | 667347075 | 2760 | 2760 | 2760 | 2760 | 12 |
| 315 | 20231116 | 141200 | 667313955 | 2765 | 2765 | 2765 | 2765 | 0 |
| 316 | 20231116 | 141100 | 667313955 | 2765 | 2765 | 2765 | 2765 | 559 |
| 317 | 20231116 | 141000 | 665768320 | 2765 | 2765 | 2765 | 2765 | 0 |
| 318 | 20231116 | 140900 | 665768320 | 2765 | 2765 | 2765 | 2765 | 0 |
| 319 | 20231116 | 140800 | 665768320 | 2765 | 2765 | 2765 | 2765 | 308 |
| 320 | 20231116 | 140700 | 664916700 | 2765 | 2765 | 2765 | 2765 | 42 |
| 321 | 20231116 | 140600 | 664800570 | 2765 | 2765 | 2765 | 2765 | 4 |
| 322 | 20231116 | 140500 | 664789510 | 2765 | 2765 | 2765 | 2765 | 61 |
| 323 | 20231116 | 140400 | 664620845 | 2765 | 2765 | 2765 | 2760 | 13 |
| 324 | 20231116 | 140300 | 664584950 | 2765 | 2765 | 2765 | 2760 | 7 |
| 325 | 20231116 | 140200 | 664565600 | 2765 | 2765 | 2765 | 2765 | 30 |
| 326 | 20231116 | 140100 | 664482650 | 2765 | 2765 | 2765 | 2765 | 10 |
| 327 | 20231116 | 140000 | 664455000 | 2760 | 2760 | 2760 | 2760 | 0 |
| 328 | 20231116 | 135900 | 664455000 | 2760 | 2760 | 2760 | 2760 | 1623 |
| 329 | 20231116 | 135800 | 659975520 | 2760 | 2760 | 2760 | 2755 | 1198 |
| 330 | 20231116 | 135700 | 656673445 | 2760 | 2760 | 2760 | 2760 | 8 |
| 331 | 20231116 | 135600 | 656651365 | 2760 | 2760 | 2760 | 2760 | 692 |
| 332 | 20231116 | 135500 | 654741445 | 2765 | 2765 | 2765 | 2760 | 3 |
| 333 | 20231116 | 135400 | 654733155 | 2760 | 2765 | 2765 | 2760 | 211 |
| 334 | 20231116 | 135300 | 654150785 | 2760 | 2760 | 2765 | 2760 | 161 |
| 335 | 20231116 | 135200 | 653706420 | 2765 | 2765 | 2765 | 2765 | 0 |
| 336 | 20231116 | 135100 | 653706420 | 2765 | 2765 | 2765 | 2765 | 100 |
| 337 | 20231116 | 135000 | 653429920 | 2765 | 2765 | 2765 | 2765 | 660 |
| 338 | 20231116 | 134900 | 651605020 | 2765 | 2760 | 2765 | 2760 | 128 |
| 339 | 20231116 | 134800 | 651251735 | 2765 | 2765 | 2765 | 2765 | 0 |
| 340 | 20231116 | 134700 | 651251735 | 2765 | 2765 | 2765 | 2765 | 2 |
| 341 | 20231116 | 134600 | 651246205 | 2765 | 2765 | 2765 | 2765 | 0 |
| 342 | 20231116 | 134500 | 651246205 | 2765 | 2765 | 2765 | 2765 | 67 |
| 343 | 20231116 | 134400 | 651060950 | 2765 | 2765 | 2765 | 2765 | 0 |
| 344 | 20231116 | 134300 | 651060950 | 2765 | 2765 | 2765 | 2755 | 1002 |
| 345 | 20231116 | 134200 | 648293870 | 2765 | 2765 | 2765 | 2765 | 100 |
| 346 | 20231116 | 134100 | 648017370 | 2765 | 2765 | 2765 | 2765 | 500 |
| 347 | 20231116 | 134000 | 646634870 | 2765 | 2765 | 2765 | 2765 | 500 |
| 348 | 20231116 | 133900 | 645252370 | 2765 | 2765 | 2765 | 2765 | 1 |
| 349 | 20231116 | 133800 | 645249605 | 2755 | 2760 | 2765 | 2755 | 288 |
| 350 | 20231116 | 133700 | 644455155 | 2765 | 2760 | 2765 | 2760 | 1489 |
| 351 | 20231116 | 133600 | 640340505 | 2760 | 2755 | 2760 | 2755 | 13 |
| 352 | 20231116 | 133500 | 640304685 | 2760 | 2760 | 2760 | 2755 | 624 |
| 353 | 20231116 | 133400 | 638585345 | 2765 | 2760 | 2765 | 2760 | 1618 |
| 354 | 20231116 | 133300 | 634119660 | 2765 | 2765 | 2765 | 2760 | 587 |
| 355 | 20231116 | 133200 | 632497535 | 2765 | 2765 | 2765 | 2765 | 556 |
| 356 | 20231116 | 133100 | 630960195 | 2765 | 2765 | 2765 | 2765 | 283 |
| 357 | 20231116 | 133000 | 630177700 | 2765 | 2760 | 2765 | 2760 | 27 |
| 358 | 20231116 | 132900 | 630103165 | 2760 | 2760 | 2760 | 2760 | 3 |
| 359 | 20231116 | 132800 | 630094885 | 2760 | 2760 | 2760 | 2760 | 7 |
| 360 | 20231116 | 132700 | 630075565 | 2765 | 2765 | 2765 | 2765 | 40 |
| 361 | 20231116 | 132600 | 629964965 | 2760 | 2765 | 2765 | 2760 | 11 |
| 362 | 20231116 | 132500 | 629934555 | 2765 | 2765 | 2765 | 2765 | 10 |
| 363 | 20231116 | 132400 | 629906905 | 2765 | 2765 | 2765 | 2765 | 8 |
| 364 | 20231116 | 132300 | 629884785 | 2765 | 2765 | 2765 | 2765 | 20 |
| 365 | 20231116 | 132200 | 629829485 | 2760 | 2760 | 2760 | 2760 | 0 |
| 366 | 20231116 | 132100 | 629829485 | 2760 | 2760 | 2760 | 2760 | 103 |
| 367 | 20231116 | 132000 | 629545205 | 2760 | 2760 | 2760 | 2760 | 204 |
| 368 | 20231116 | 131900 | 628982165 | 2765 | 2765 | 2765 | 2765 | 216 |
| 369 | 20231116 | 131800 | 628384925 | 2765 | 2765 | 2765 | 2765 | 5 |
| 370 | 20231116 | 131700 | 628371100 | 2765 | 2765 | 2765 | 2765 | 104 |
| 371 | 20231116 | 131600 | 628083540 | 2765 | 2765 | 2765 | 2765 | 1 |
| 372 | 20231116 | 131500 | 628080775 | 2760 | 2760 | 2760 | 2760 | 1 |
| 373 | 20231116 | 131400 | 628078015 | 2755 | 2755 | 2755 | 2755 | 0 |
| 374 | 20231116 | 131300 | 628078015 | 2755 | 2755 | 2755 | 2755 | 6 |
| 375 | 20231116 | 131200 | 628061485 | 2755 | 2770 | 2770 | 2755 | 420 |
| 376 | 20231116 | 131100 | 626902125 | 2770 | 2770 | 2770 | 2770 | 499 |
| 377 | 20231116 | 131000 | 625519895 | 2770 | 2770 | 2770 | 2770 | 0 |
| 378 | 20231116 | 130900 | 625519895 | 2770 | 2770 | 2770 | 2770 | 1 |
| 379 | 20231116 | 130800 | 625517125 | 2765 | 2760 | 2765 | 2760 | 2587 |
| 380 | 20231116 | 130700 | 618373660 | 2760 | 2775 | 2775 | 2760 | 222 |
| 381 | 20231116 | 130600 | 617759120 | 2775 | 2780 | 2780 | 2775 | 2 |
| 382 | 20231116 | 130500 | 617753565 | 2775 | 2770 | 2775 | 2770 | 102 |
| 383 | 20231116 | 130400 | 617470770 | 2760 | 2770 | 2780 | 2760 | 503 |
| 384 | 20231116 | 130300 | 616073570 | 2770 | 2775 | 2780 | 2770 | 625 |
| 385 | 20231116 | 130200 | 614341815 | 2780 | 2775 | 2780 | 2775 | 6150 |
| 386 | 20231116 | 130100 | 597253715 | 2770 | 2760 | 2770 | 2760 | 5419 |
| 387 | 20231116 | 130000 | 582257020 | 2750 | 2750 | 2750 | 2750 | 850 |
| 388 | 20231116 | 125900 | 579919520 | 2750 | 2750 | 2750 | 2750 | 0 |
| 389 | 20231116 | 125800 | 579919520 | 2750 | 2755 | 2755 | 2750 | 952 |
| 390 | 20231116 | 125700 | 577297260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 391 | 20231116 | 125600 | 577297260 | 2755 | 2755 | 2755 | 2755 | 295 |
| 392 | 20231116 | 125500 | 576484535 | 2760 | 2760 | 2760 | 2760 | 300 |
| 393 | 20231116 | 125400 | 575656535 | 2760 | 2760 | 2760 | 2760 | 1 |
| 394 | 20231116 | 125300 | 575653775 | 2750 | 2750 | 2750 | 2750 | 0 |
| 395 | 20231116 | 125200 | 575653775 | 2750 | 2760 | 2760 | 2750 | 201 |
| 396 | 20231116 | 125100 | 575101005 | 2760 | 2760 | 2760 | 2760 | 1 |
| 397 | 20231116 | 125000 | 575098245 | 2760 | 2750 | 2760 | 2750 | 501 |
| 398 | 20231116 | 124900 | 573720485 | 2750 | 2750 | 2750 | 2750 | 100 |
| 399 | 20231116 | 124800 | 573445485 | 2750 | 2755 | 2755 | 2750 | 68 |
| 400 | 20231116 | 124700 | 573258395 | 2760 | 2760 | 2760 | 2760 | 4 |
| 401 | 20231116 | 124600 | 573247355 | 2765 | 2765 | 2765 | 2765 | 0 |
| 402 | 20231116 | 124500 | 573247355 | 2765 | 2765 | 2765 | 2765 | 3 |
| 403 | 20231116 | 124400 | 573239060 | 2765 | 2755 | 2765 | 2755 | 304 |
| 404 | 20231116 | 124300 | 572401500 | 2765 | 2765 | 2765 | 2765 | 19 |
| 405 | 20231116 | 124200 | 572348965 | 2770 | 2770 | 2770 | 2770 | 1 |
| 406 | 20231116 | 124100 | 572346195 | 2750 | 2750 | 2750 | 2750 | 0 |
| 407 | 20231116 | 124000 | 572346195 | 2750 | 2750 | 2750 | 2750 | 0 |
| 408 | 20231116 | 123900 | 572346195 | 2750 | 2760 | 2760 | 2750 | 988 |
| 409 | 20231116 | 123800 | 569624425 | 2765 | 2760 | 2770 | 2755 | 1194 |
| 410 | 20231116 | 123700 | 566322835 | 2760 | 2760 | 2760 | 2760 | 3 |
| 411 | 20231116 | 123600 | 566314555 | 2755 | 2755 | 2755 | 2755 | 832 |
| 412 | 20231116 | 123500 | 564022395 | 2755 | 2755 | 2755 | 2755 | 0 |
| 413 | 20231116 | 123400 | 564022395 | 2755 | 2755 | 2755 | 2755 | 2 |
| 414 | 20231116 | 123300 | 564016885 | 2755 | 2755 | 2755 | 2745 | 720 |
| 415 | 20231116 | 123200 | 562038135 | 2750 | 2750 | 2750 | 2750 | 69 |
| 416 | 20231116 | 123100 | 561848385 | 2755 | 2750 | 2755 | 2750 | 14 |
| 417 | 20231116 | 123000 | 561809860 | 2750 | 2750 | 2750 | 2750 | 0 |
| 418 | 20231116 | 122900 | 561809860 | 2750 | 2755 | 2755 | 2750 | 1778 |
| 419 | 20231116 | 122800 | 556916395 | 2755 | 2760 | 2760 | 2755 | 1100 |
| 420 | 20231116 | 122700 | 553880895 | 2760 | 2760 | 2760 | 2760 | 0 |
| 421 | 20231116 | 122600 | 553880895 | 2760 | 2760 | 2760 | 2760 | 0 |
| 422 | 20231116 | 122500 | 553880895 | 2760 | 2765 | 2765 | 2760 | 9559 |
| 423 | 20231116 | 122400 | 527487600 | 2765 | 2765 | 2765 | 2765 | 13 |
| 424 | 20231116 | 122300 | 527451655 | 2765 | 2765 | 2765 | 2760 | 2147 |
| 425 | 20231116 | 122200 | 521517275 | 2760 | 2760 | 2760 | 2760 | 35 |
| 426 | 20231116 | 122100 | 521420675 | 2760 | 2770 | 2770 | 2760 | 1301 |
| 427 | 20231116 | 122000 | 517824635 | 2770 | 2765 | 2770 | 2765 | 284 |
| 428 | 20231116 | 121900 | 517038455 | 2770 | 2770 | 2770 | 2770 | 724 |
| 429 | 20231116 | 121800 | 515032975 | 2770 | 2770 | 2770 | 2770 | 0 |
| 430 | 20231116 | 121700 | 515032975 | 2770 | 2770 | 2770 | 2770 | 143 |
| 431 | 20231116 | 121600 | 514636865 | 2775 | 2770 | 2775 | 2770 | 25 |
| 432 | 20231116 | 121500 | 514567565 | 2780 | 2775 | 2780 | 2770 | 1298 |
| 433 | 20231116 | 121400 | 510966905 | 2775 | 2770 | 2775 | 2770 | 185 |
| 434 | 20231116 | 121300 | 510454400 | 2770 | 2775 | 2775 | 2770 | 1096 |
| 435 | 20231116 | 121200 | 507418230 | 2770 | 2760 | 2770 | 2760 | 240 |
| 436 | 20231116 | 121100 | 506755530 | 2760 | 2765 | 2765 | 2760 | 961 |
| 437 | 20231116 | 121000 | 504102450 | 2765 | 2780 | 2780 | 2765 | 614 |
| 438 | 20231116 | 120900 | 502400740 | 2780 | 2780 | 2780 | 2780 | 362 |
| 439 | 20231116 | 120800 | 501394380 | 2770 | 2770 | 2785 | 2770 | 1074 |
| 440 | 20231116 | 120700 | 498419250 | 2770 | 2785 | 2785 | 2770 | 789 |
| 441 | 20231116 | 120600 | 496231305 | 2770 | 2775 | 2785 | 2770 | 1939 |
| 442 | 20231116 | 120500 | 490849025 | 2775 | 2760 | 2785 | 2755 | 10924 |
| 443 | 20231116 | 120400 | 460543740 | 2760 | 2760 | 2760 | 2760 | 8 |
| 444 | 20231116 | 120300 | 460521660 | 2760 | 2755 | 2760 | 2755 | 5 |
| 445 | 20231116 | 120200 | 460507880 | 2760 | 2760 | 2760 | 2760 | 284 |
| 446 | 20231116 | 120100 | 459724040 | 2765 | 2765 | 2765 | 2765 | 108 |
| 447 | 20231116 | 120000 | 459425420 | 2770 | 2760 | 2770 | 2760 | 85 |
| 448 | 20231116 | 115900 | 459190810 | 2760 | 2765 | 2765 | 2760 | 614 |
| 449 | 20231116 | 115800 | 457493600 | 2765 | 2765 | 2765 | 2765 | 49 |
| 450 | 20231116 | 115700 | 457358115 | 2765 | 2765 | 2770 | 2765 | 1707 |
| 451 | 20231116 | 115600 | 452638255 | 2765 | 2770 | 2770 | 2765 | 831 |
| 452 | 20231116 | 115500 | 450336885 | 2765 | 2760 | 2765 | 2760 | 1261 |
| 453 | 20231116 | 115400 | 446850470 | 2760 | 2760 | 2760 | 2760 | 5 |
| 454 | 20231116 | 115300 | 446836670 | 2765 | 2765 | 2770 | 2765 | 1337 |
| 455 | 20231116 | 115200 | 443133660 | 2760 | 2760 | 2765 | 2760 | 4191 |
| 456 | 20231116 | 115100 | 431556005 | 2760 | 2755 | 2760 | 2755 | 110 |
| 457 | 20231116 | 115000 | 431252905 | 2755 | 2755 | 2755 | 2755 | 123 |
| 458 | 20231116 | 114900 | 430914040 | 2755 | 2755 | 2755 | 2755 | 103 |
| 459 | 20231116 | 114800 | 430630275 | 2755 | 2750 | 2755 | 2750 | 294 |
| 460 | 20231116 | 114700 | 429820310 | 2755 | 2755 | 2755 | 2755 | 21 |
| 461 | 20231116 | 114600 | 429762455 | 2755 | 2755 | 2755 | 2755 | 12723 |
| 462 | 20231116 | 114500 | 394710590 | 2755 | 2760 | 2760 | 2755 | 198 |
| 463 | 20231116 | 114400 | 394164610 | 2765 | 2760 | 2765 | 2755 | 10081 |
| 464 | 20231116 | 114300 | 366387725 | 2765 | 2760 | 2765 | 2760 | 278 |
| 465 | 20231116 | 114200 | 365620395 | 2760 | 2765 | 2770 | 2760 | 231 |
| 466 | 20231116 | 114100 | 364981355 | 2770 | 2765 | 2770 | 2760 | 8556 |
| 467 | 20231116 | 114000 | 341288075 | 2765 | 2745 | 2770 | 2745 | 17720 |
| 468 | 20231116 | 113900 | 292399115 | 2740 | 2740 | 2740 | 2740 | 30 |
| 469 | 20231116 | 113800 | 292316915 | 2745 | 2745 | 2745 | 2745 | 114 |
| 470 | 20231116 | 113700 | 292003985 | 2745 | 2740 | 2745 | 2740 | 585 |
| 471 | 20231116 | 113600 | 290398275 | 2745 | 2745 | 2745 | 2745 | 0 |
| 472 | 20231116 | 113500 | 290398275 | 2745 | 2745 | 2745 | 2745 | 198 |
| 473 | 20231116 | 113400 | 289854765 | 2735 | 2740 | 2740 | 2735 | 2405 |
| 474 | 20231116 | 113300 | 283271445 | 2740 | 2740 | 2740 | 2740 | 557 |
| 475 | 20231116 | 113200 | 281745265 | 2740 | 2740 | 2740 | 2740 | 7 |
| 476 | 20231116 | 113100 | 281726085 | 2735 | 2730 | 2735 | 2730 | 1425 |
| 477 | 20231116 | 113000 | 277831210 | 2730 | 2730 | 2730 | 2730 | 301 |
| 478 | 20231116 | 112900 | 277009480 | 2735 | 2735 | 2735 | 2735 | 25 |
| 479 | 20231116 | 112800 | 276941105 | 2735 | 2735 | 2735 | 2735 | 31 |
| 480 | 20231116 | 112700 | 276856320 | 2735 | 2730 | 2735 | 2730 | 88 |
| 481 | 20231116 | 112600 | 276616075 | 2730 | 2735 | 2735 | 2730 | 37 |
| 482 | 20231116 | 112500 | 276514885 | 2730 | 2725 | 2730 | 2725 | 3070 |
| 483 | 20231116 | 112400 | 268138785 | 2730 | 2730 | 2730 | 2725 | 357 |
| 484 | 20231116 | 112300 | 267164740 | 2730 | 2730 | 2730 | 2730 | 204 |
| 485 | 20231116 | 112200 | 266607820 | 2730 | 2735 | 2735 | 2730 | 568 |
| 486 | 20231116 | 112100 | 265056840 | 2735 | 2735 | 2735 | 2735 | 419 |
| 487 | 20231116 | 112000 | 263910875 | 2740 | 2740 | 2740 | 2740 | 10 |
| 488 | 20231116 | 111900 | 263883475 | 2740 | 2740 | 2740 | 2740 | 62 |
| 489 | 20231116 | 111800 | 263713595 | 2740 | 2735 | 2740 | 2735 | 1170 |
| 490 | 20231116 | 111700 | 260513045 | 2730 | 2735 | 2735 | 2730 | 64 |
| 491 | 20231116 | 111600 | 260338055 | 2730 | 2730 | 2730 | 2730 | 150 |
| 492 | 20231116 | 111500 | 259928555 | 2730 | 2730 | 2730 | 2730 | 67 |
| 493 | 20231116 | 111400 | 259745645 | 2730 | 2730 | 2730 | 2730 | 20 |
| 494 | 20231116 | 111300 | 259691045 | 2730 | 2725 | 2730 | 2725 | 2937 |
| 495 | 20231116 | 111200 | 251680785 | 2725 | 2725 | 2725 | 2725 | 1817 |
| 496 | 20231116 | 111100 | 246729460 | 2715 | 2715 | 2720 | 2710 | 1662 |
| 497 | 20231116 | 111000 | 242217230 | 2710 | 2720 | 2725 | 2710 | 4282 |
| 498 | 20231116 | 110900 | 230580605 | 2720 | 2725 | 2725 | 2720 | 167 |
| 499 | 20231116 | 110800 | 230125580 | 2725 | 2730 | 2730 | 2725 | 956 |
| 500 | 20231116 | 110700 | 227518250 | 2730 | 2730 | 2730 | 2730 | 902 |
| 501 | 20231116 | 110600 | 225055790 | 2730 | 2730 | 2730 | 2730 | 106 |
| 502 | 20231116 | 110500 | 224766410 | 2735 | 2735 | 2735 | 2735 | 50 |
| 503 | 20231116 | 110400 | 224629660 | 2735 | 2725 | 2735 | 2725 | 125 |
| 504 | 20231116 | 110300 | 224287795 | 2725 | 2730 | 2730 | 2725 | 4671 |
| 505 | 20231116 | 110200 | 211557435 | 2730 | 2735 | 2735 | 2730 | 233 |
| 506 | 20231116 | 110100 | 210920185 | 2735 | 2735 | 2735 | 2735 | 0 |
| 507 | 20231116 | 110000 | 210920185 | 2735 | 2735 | 2735 | 2735 | 173 |
| 508 | 20231116 | 105900 | 210447030 | 2735 | 2740 | 2740 | 2735 | 1077 |
| 509 | 20231116 | 105800 | 207500435 | 2740 | 2740 | 2740 | 2740 | 404 |
| 510 | 20231116 | 105700 | 206393475 | 2740 | 2740 | 2740 | 2735 | 947 |
| 511 | 20231116 | 105600 | 203800570 | 2735 | 2735 | 2735 | 2735 | 489 |
| 512 | 20231116 | 105500 | 202463155 | 2735 | 2740 | 2740 | 2730 | 2263 |
| 513 | 20231116 | 105400 | 196285135 | 2730 | 2730 | 2730 | 2730 | 0 |
| 514 | 20231116 | 105300 | 196285135 | 2730 | 2730 | 2730 | 2730 | 55 |
| 515 | 20231116 | 105200 | 196134985 | 2730 | 2730 | 2730 | 2730 | 74 |
| 516 | 20231116 | 105100 | 195932965 | 2740 | 2740 | 2740 | 2740 | 380 |
| 517 | 20231116 | 105000 | 194891765 | 2730 | 2730 | 2730 | 2730 | 4152 |
| 518 | 20231116 | 104900 | 183556805 | 2740 | 2735 | 2740 | 2730 | 6150 |
| 519 | 20231116 | 104800 | 166765775 | 2735 | 2740 | 2740 | 2735 | 1385 |
| 520 | 20231116 | 104700 | 162976630 | 2740 | 2740 | 2740 | 2740 | 20 |
| 521 | 20231116 | 104600 | 162921830 | 2740 | 2740 | 2740 | 2740 | 1 |
| 522 | 20231116 | 104500 | 162919090 | 2740 | 2745 | 2745 | 2740 | 21 |
| 523 | 20231116 | 104400 | 162861520 | 2740 | 2740 | 2740 | 2740 | 100 |
| 524 | 20231116 | 104300 | 162587520 | 2740 | 2740 | 2740 | 2740 | 0 |
| 525 | 20231116 | 104200 | 162587520 | 2740 | 2740 | 2740 | 2740 | 252 |
| 526 | 20231116 | 104100 | 161897040 | 2740 | 2745 | 2745 | 2740 | 6 |
| 527 | 20231116 | 104000 | 161880595 | 2735 | 2735 | 2735 | 2735 | 1000 |
| 528 | 20231116 | 103900 | 159145595 | 2735 | 2735 | 2740 | 2735 | 646 |
| 529 | 20231116 | 103800 | 157378730 | 2735 | 2740 | 2745 | 2735 | 3099 |
| 530 | 20231116 | 103700 | 148896650 | 2740 | 2750 | 2750 | 2740 | 1461 |
| 531 | 20231116 | 103600 | 144886120 | 2750 | 2750 | 2750 | 2750 | 0 |
| 532 | 20231116 | 103500 | 144886120 | 2750 | 2750 | 2750 | 2750 | 161 |
| 533 | 20231116 | 103400 | 144443370 | 2755 | 2755 | 2755 | 2755 | 2 |
| 534 | 20231116 | 103300 | 144437860 | 2750 | 2755 | 2755 | 2750 | 932 |
| 535 | 20231116 | 103200 | 141874855 | 2755 | 2745 | 2755 | 2745 | 382 |
| 536 | 20231116 | 103100 | 140826095 | 2745 | 2755 | 2755 | 2745 | 101 |
| 537 | 20231116 | 103000 | 140548840 | 2755 | 2750 | 2755 | 2745 | 1812 |
| 538 | 20231116 | 102900 | 135568405 | 2750 | 2750 | 2755 | 2750 | 931 |
| 539 | 20231116 | 102800 | 133008105 | 2755 | 2755 | 2760 | 2755 | 496 |
| 540 | 20231116 | 102700 | 131640570 | 2755 | 2760 | 2760 | 2755 | 1390 |
| 541 | 20231116 | 102600 | 127804900 | 2760 | 2760 | 2760 | 2760 | 9 |
| 542 | 20231116 | 102500 | 127780060 | 2750 | 2755 | 2755 | 2750 | 849 |
| 543 | 20231116 | 102400 | 125442010 | 2755 | 2760 | 2760 | 2755 | 591 |
| 544 | 20231116 | 102300 | 123813745 | 2755 | 2755 | 2755 | 2755 | 665 |
| 545 | 20231116 | 102200 | 121981670 | 2755 | 2755 | 2755 | 2750 | 940 |
| 546 | 20231116 | 102100 | 119394010 | 2750 | 2750 | 2750 | 2750 | 459 |
| 547 | 20231116 | 102000 | 118131760 | 2755 | 2750 | 2755 | 2750 | 1284 |
| 548 | 20231116 | 101900 | 114597525 | 2745 | 2740 | 2745 | 2740 | 12 |
| 549 | 20231116 | 101800 | 114564590 | 2745 | 2745 | 2750 | 2745 | 1001 |
| 550 | 20231116 | 101700 | 111816340 | 2750 | 2740 | 2750 | 2740 | 160 |
| 551 | 20231116 | 101600 | 111377690 | 2740 | 2750 | 2750 | 2740 | 677 |
| 552 | 20231116 | 101500 | 109521240 | 2745 | 2735 | 2750 | 2735 | 1333 |
| 553 | 20231116 | 101400 | 105868300 | 2735 | 2740 | 2740 | 2735 | 1913 |
| 554 | 20231116 | 101300 | 100633600 | 2730 | 2740 | 2740 | 2730 | 1060 |
| 555 | 20231116 | 101200 | 97734490 | 2735 | 2735 | 2735 | 2735 | 1752 |
| 556 | 20231116 | 101100 | 92942770 | 2735 | 2735 | 2735 | 2735 | 470 |
| 557 | 20231116 | 101000 | 91657320 | 2735 | 2735 | 2740 | 2735 | 2961 |
| 558 | 20231116 | 100900 | 83558305 | 2740 | 2740 | 2740 | 2740 | 1175 |
| 559 | 20231116 | 100800 | 80338805 | 2740 | 2745 | 2745 | 2740 | 543 |
| 560 | 20231116 | 100700 | 78850770 | 2755 | 2760 | 2760 | 2750 | 2302 |
| 561 | 20231116 | 100600 | 72508280 | 2760 | 2755 | 2760 | 2755 | 10159 |
| 562 | 20231116 | 100500 | 44472800 | 2755 | 2750 | 2760 | 2750 | 5366 |
| 563 | 20231116 | 100400 | 29688535 | 2750 | 2740 | 2750 | 2735 | 2110 |
| 564 | 20231116 | 100300 | 23899480 | 2740 | 2735 | 2740 | 2730 | 2367 |
| 565 | 20231116 | 100200 | 17417680 | 2740 | 2735 | 2740 | 2735 | 441 |
| 566 | 20231116 | 100100 | 16211465 | 2735 | 2750 | 2750 | 2735 | 1385 |
| 567 | 20231116 | 100000 | 12417885 | 2755 | 2730 | 2755 | 2730 | 4544 |