25 KiB
25 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 2587 |
| 3 | 20231116 | 184600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20231116 | 184500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20231116 | 184400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20231116 | 184300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20231116 | 184200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20231116 | 184100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20231116 | 184000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20231116 | 183900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20231116 | 183800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20231116 | 183700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20231116 | 183600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20231116 | 183500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20231116 | 183400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20231116 | 183300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20231116 | 183200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20231116 | 183100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20231116 | 183000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20231116 | 182900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20231116 | 182800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20231116 | 182700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20231116 | 182600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20231116 | 182500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20231116 | 182400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20231116 | 182300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20231116 | 182200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20231116 | 182100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20231116 | 182000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20231116 | 181900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20231116 | 181800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20231116 | 181700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 2587 |
| 33 | 20231116 | 181600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20231116 | 181500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20231116 | 181400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20231116 | 181300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20231116 | 181200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20231116 | 181100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20231116 | 181000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20231116 | 180900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20231116 | 180800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20231116 | 180700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20231116 | 180600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20231116 | 180500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20231116 | 180400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20231116 | 180300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20231116 | 180200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20231116 | 180100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20231116 | 180000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20231116 | 175900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20231116 | 175800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20231116 | 175700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20231116 | 175600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20231116 | 175500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20231116 | 175400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20231116 | 175300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20231116 | 175200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20231116 | 175100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20231116 | 175000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20231116 | 174900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20231116 | 174800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20231116 | 174700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 2587 |
| 63 | 20231116 | 174600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20231116 | 174500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20231116 | 174400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20231116 | 174300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20231116 | 174200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20231116 | 174100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20231116 | 174000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20231116 | 173900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20231116 | 173800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20231116 | 173700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20231116 | 173600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20231116 | 173500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20231116 | 173400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20231116 | 173300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20231116 | 173200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20231116 | 173100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20231116 | 173000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20231116 | 172900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20231116 | 172800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20231116 | 172700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20231116 | 172600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20231116 | 172500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20231116 | 172400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20231116 | 172300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20231116 | 172200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20231116 | 172100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20231116 | 172000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20231116 | 171900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20231116 | 171800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20231116 | 171700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 2587 |
| 93 | 20231116 | 171600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20231116 | 171500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20231116 | 171400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20231116 | 171300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20231116 | 171200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20231116 | 171100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20231116 | 171000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20231116 | 170900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20231116 | 170800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20231116 | 170700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20231116 | 170600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20231116 | 170500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20231116 | 170400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20231116 | 170300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20231116 | 170200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20231116 | 170100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20231116 | 170000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20231116 | 165900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20231116 | 165800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20231116 | 165700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20231116 | 165600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20231116 | 165500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20231116 | 165400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20231116 | 165300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20231116 | 165200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20231116 | 165100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20231116 | 165000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20231116 | 164900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20231116 | 164800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20231116 | 164700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 2587 |
| 123 | 20231116 | 164600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20231116 | 164500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20231116 | 164400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20231116 | 164300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20231116 | 164200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20231116 | 164100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20231116 | 164000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20231116 | 163900 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20231116 | 163800 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20231116 | 163700 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20231116 | 163600 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20231116 | 163500 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20231116 | 163400 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20231116 | 163300 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20231116 | 163200 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20231116 | 163100 | 505398755 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20231116 | 163000 | 505398755 | 3950 | 3950 | 3950 | 3950 | 2587 |
| 140 | 20231116 | 162900 | 495180105 | 3965 | 3965 | 3965 | 3965 | 0 |
| 141 | 20231116 | 162800 | 495180105 | 3965 | 3965 | 3965 | 3965 | 0 |
| 142 | 20231116 | 162700 | 495180105 | 3965 | 3965 | 3965 | 3965 | 0 |
| 143 | 20231116 | 162600 | 495180105 | 3965 | 3965 | 3965 | 3965 | 0 |
| 144 | 20231116 | 162500 | 495180105 | 3965 | 3965 | 3965 | 3965 | 0 |
| 145 | 20231116 | 162400 | 495180105 | 3965 | 3965 | 3965 | 3965 | 0 |
| 146 | 20231116 | 162300 | 495180105 | 3965 | 3965 | 3965 | 3965 | 0 |
| 147 | 20231116 | 162200 | 495180105 | 3965 | 3965 | 3965 | 3965 | 0 |
| 148 | 20231116 | 162100 | 495180105 | 3965 | 3965 | 3965 | 3965 | 0 |
| 149 | 20231116 | 162000 | 495180105 | 3965 | 3965 | 3965 | 3965 | 0 |
| 150 | 20231116 | 161900 | 495180105 | 3965 | 3955 | 3965 | 3950 | 415 |
| 151 | 20231116 | 161800 | 493540005 | 3955 | 3955 | 3955 | 3955 | 35 |
| 152 | 20231116 | 161700 | 493401580 | 3950 | 3950 | 3950 | 3950 | 0 |
| 153 | 20231116 | 161600 | 493401580 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20231116 | 161500 | 493401580 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20231116 | 161400 | 493401580 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20231116 | 161300 | 493401580 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20231116 | 161200 | 493401580 | 3950 | 3950 | 3950 | 3950 | 1 |
| 158 | 20231116 | 161100 | 493397630 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20231116 | 161000 | 493397630 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20231116 | 160900 | 493397630 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20231116 | 160800 | 493397630 | 3975 | 3955 | 3975 | 3950 | 243 |
| 162 | 20231116 | 160700 | 492437750 | 3955 | 3955 | 3955 | 3955 | 0 |
| 163 | 20231116 | 160600 | 492437750 | 3955 | 3955 | 3955 | 3955 | 0 |
| 164 | 20231116 | 160500 | 492437750 | 3955 | 3955 | 3955 | 3955 | 123 |
| 165 | 20231116 | 160400 | 491951285 | 3955 | 3955 | 3955 | 3955 | 0 |
| 166 | 20231116 | 160300 | 491951285 | 3955 | 3960 | 3960 | 3955 | 20 |
| 167 | 20231116 | 160200 | 491872125 | 3960 | 3960 | 3960 | 3960 | 10 |
| 168 | 20231116 | 160100 | 491832525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20231116 | 160000 | 491832525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20231116 | 155900 | 491832525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20231116 | 155800 | 491832525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20231116 | 155700 | 491832525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20231116 | 155600 | 491832525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20231116 | 155500 | 491832525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20231116 | 155400 | 491832525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20231116 | 155300 | 491832525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20231116 | 155200 | 491832525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20231116 | 155100 | 491832525 | 3960 | 3960 | 3960 | 3960 | 11010 |
| 179 | 20231116 | 155000 | 448232925 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20231116 | 154900 | 448232925 | 3960 | 3960 | 3960 | 3960 | 40 |
| 181 | 20231116 | 154800 | 448074525 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20231116 | 154700 | 448074525 | 3975 | 3975 | 3975 | 3975 | 0 |
| 183 | 20231116 | 154600 | 448074525 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20231116 | 154500 | 448074525 | 3975 | 3975 | 3975 | 3975 | 1 |
| 185 | 20231116 | 154400 | 448070550 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20231116 | 154300 | 448070550 | 3975 | 3975 | 3975 | 3975 | 100 |
| 187 | 20231116 | 154200 | 447673050 | 3975 | 3975 | 3975 | 3975 | 13 |
| 188 | 20231116 | 154100 | 447621375 | 3975 | 3975 | 3975 | 3975 | 3 |
| 189 | 20231116 | 154000 | 447609450 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20231116 | 153900 | 447609450 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20231116 | 153800 | 447609450 | 3960 | 3970 | 3970 | 3960 | 574 |
| 192 | 20231116 | 153700 | 445331310 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20231116 | 153600 | 445331310 | 3970 | 3970 | 3970 | 3970 | 117 |
| 194 | 20231116 | 153500 | 444866820 | 3975 | 3970 | 3975 | 3970 | 25 |
| 195 | 20231116 | 153400 | 444767565 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20231116 | 153300 | 444767565 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20231116 | 153200 | 444767565 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20231116 | 153100 | 444767565 | 3970 | 3970 | 3970 | 3970 | 1 |
| 199 | 20231116 | 153000 | 444763595 | 3970 | 3970 | 3970 | 3970 | 26 |
| 200 | 20231116 | 152900 | 444660375 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20231116 | 152800 | 444660375 | 3960 | 3970 | 3970 | 3960 | 312 |
| 202 | 20231116 | 152700 | 443422275 | 3965 | 3965 | 3965 | 3965 | 2 |
| 203 | 20231116 | 152600 | 443414345 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20231116 | 152500 | 443414345 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20231116 | 152400 | 443414345 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20231116 | 152300 | 443414345 | 3960 | 3960 | 3960 | 3960 | 94 |
| 207 | 20231116 | 152200 | 443042105 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20231116 | 152100 | 443042105 | 3960 | 3970 | 3970 | 3960 | 309 |
| 209 | 20231116 | 152000 | 441815835 | 3960 | 3960 | 3960 | 3960 | 53 |
| 210 | 20231116 | 151900 | 441605955 | 3960 | 3965 | 3965 | 3960 | 180 |
| 211 | 20231116 | 151800 | 440893145 | 3960 | 3960 | 3960 | 3960 | 2 |
| 212 | 20231116 | 151700 | 440885225 | 3960 | 3960 | 3960 | 3960 | 0 |
| 213 | 20231116 | 151600 | 440885225 | 3960 | 3960 | 3960 | 3960 | 692 |
| 214 | 20231116 | 151500 | 438144905 | 3960 | 3965 | 3965 | 3960 | 350 |
| 215 | 20231116 | 151400 | 436758185 | 3960 | 3960 | 3960 | 3960 | 142 |
| 216 | 20231116 | 151300 | 436195865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20231116 | 151200 | 436195865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20231116 | 151100 | 436195865 | 3960 | 3970 | 3970 | 3960 | 107 |
| 219 | 20231116 | 151000 | 435772135 | 3970 | 3970 | 3970 | 3970 | 1 |
| 220 | 20231116 | 150900 | 435768165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20231116 | 150800 | 435768165 | 3970 | 3970 | 3970 | 3970 | 300 |
| 222 | 20231116 | 150700 | 434577165 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20231116 | 150600 | 434577165 | 3960 | 3970 | 3970 | 3960 | 114 |
| 224 | 20231116 | 150500 | 434125170 | 3975 | 3975 | 3975 | 3975 | 117 |
| 225 | 20231116 | 150400 | 433660095 | 3975 | 3965 | 3975 | 3965 | 240 |
| 226 | 20231116 | 150300 | 432708385 | 3965 | 3965 | 3965 | 3965 | 0 |
| 227 | 20231116 | 150200 | 432708385 | 3965 | 3965 | 3965 | 3965 | 352 |
| 228 | 20231116 | 150100 | 431312705 | 3965 | 3975 | 3975 | 3965 | 114 |
| 229 | 20231116 | 150000 | 430860615 | 3975 | 3975 | 3975 | 3975 | 52 |
| 230 | 20231116 | 145900 | 430653915 | 3965 | 3965 | 3965 | 3965 | 519 |
| 231 | 20231116 | 145800 | 428596080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20231116 | 145700 | 428596080 | 3975 | 3975 | 3975 | 3975 | 13 |
| 233 | 20231116 | 145600 | 428544405 | 3965 | 3965 | 3965 | 3965 | 106 |
| 234 | 20231116 | 145500 | 428124115 | 3975 | 3975 | 3975 | 3975 | 16 |
| 235 | 20231116 | 145400 | 428060515 | 3965 | 3965 | 3965 | 3965 | 235 |
| 236 | 20231116 | 145300 | 427128740 | 3965 | 3965 | 3965 | 3965 | 0 |
| 237 | 20231116 | 145200 | 427128740 | 3965 | 3965 | 3965 | 3965 | 0 |
| 238 | 20231116 | 145100 | 427128740 | 3965 | 3975 | 3975 | 3965 | 199 |
| 239 | 20231116 | 145000 | 426339455 | 3965 | 3965 | 3965 | 3965 | 0 |
| 240 | 20231116 | 144900 | 426339455 | 3965 | 3965 | 3965 | 3965 | 9 |
| 241 | 20231116 | 144800 | 426303770 | 3965 | 3965 | 3965 | 3960 | 122 |
| 242 | 20231116 | 144700 | 425820045 | 3960 | 3960 | 3960 | 3960 | 275 |
| 243 | 20231116 | 144600 | 424731045 | 3965 | 3965 | 3965 | 3965 | 22 |
| 244 | 20231116 | 144500 | 424643815 | 3965 | 3965 | 3965 | 3965 | 754 |
| 245 | 20231116 | 144400 | 421654205 | 3965 | 3965 | 3965 | 3965 | 0 |
| 246 | 20231116 | 144300 | 421654205 | 3965 | 3965 | 3965 | 3965 | 0 |
| 247 | 20231116 | 144200 | 421654205 | 3965 | 3965 | 3965 | 3965 | 0 |
| 248 | 20231116 | 144100 | 421654205 | 3965 | 3965 | 3965 | 3965 | 843 |
| 249 | 20231116 | 144000 | 418311710 | 3970 | 3970 | 3970 | 3970 | 60 |
| 250 | 20231116 | 143900 | 418073510 | 3970 | 3970 | 3970 | 3970 | 0 |
| 251 | 20231116 | 143800 | 418073510 | 3970 | 3970 | 3970 | 3970 | 0 |
| 252 | 20231116 | 143700 | 418073510 | 3970 | 3970 | 3970 | 3970 | 0 |
| 253 | 20231116 | 143600 | 418073510 | 3970 | 3970 | 3970 | 3970 | 75 |
| 254 | 20231116 | 143500 | 417775760 | 3975 | 3975 | 3975 | 3975 | 6 |
| 255 | 20231116 | 143400 | 417751910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 256 | 20231116 | 143300 | 417751910 | 3970 | 3970 | 3970 | 3970 | 209 |
| 257 | 20231116 | 143200 | 416922180 | 3960 | 3970 | 3970 | 3960 | 275 |
| 258 | 20231116 | 143100 | 415832815 | 3970 | 3965 | 3970 | 3960 | 134 |
| 259 | 20231116 | 143000 | 415302040 | 3965 | 3970 | 3975 | 3965 | 82 |
| 260 | 20231116 | 142900 | 414976315 | 3960 | 3960 | 3960 | 3960 | 135 |
| 261 | 20231116 | 142800 | 414441715 | 3960 | 3960 | 3960 | 3960 | 0 |
| 262 | 20231116 | 142700 | 414441715 | 3960 | 3960 | 3960 | 3960 | 0 |
| 263 | 20231116 | 142600 | 414441715 | 3960 | 3960 | 3960 | 3960 | 29 |
| 264 | 20231116 | 142500 | 414326875 | 3960 | 3960 | 3960 | 3960 | 799 |
| 265 | 20231116 | 142400 | 411162835 | 3960 | 3970 | 3970 | 3960 | 383 |
| 266 | 20231116 | 142300 | 409645895 | 3970 | 3970 | 3975 | 3970 | 34 |
| 267 | 20231116 | 142200 | 409510765 | 3970 | 3975 | 3975 | 3970 | 24 |
| 268 | 20231116 | 142100 | 409415455 | 3975 | 3975 | 3975 | 3975 | 25 |
| 269 | 20231116 | 142000 | 409316080 | 3960 | 3960 | 3960 | 3960 | 0 |
| 270 | 20231116 | 141900 | 409316080 | 3960 | 3960 | 3960 | 3960 | 0 |
| 271 | 20231116 | 141800 | 409316080 | 3960 | 3960 | 3960 | 3960 | 10 |
| 272 | 20231116 | 141700 | 409276480 | 3960 | 3965 | 3965 | 3960 | 6420 |
| 273 | 20231116 | 141600 | 383850775 | 3965 | 3965 | 3965 | 3965 | 0 |
| 274 | 20231116 | 141500 | 383850775 | 3965 | 3965 | 3965 | 3965 | 90 |
| 275 | 20231116 | 141400 | 383493925 | 3965 | 3965 | 3965 | 3965 | 1227 |
| 276 | 20231116 | 141300 | 378628870 | 3965 | 3965 | 3965 | 3965 | 61 |
| 277 | 20231116 | 141200 | 378387005 | 3965 | 3965 | 3965 | 3965 | 82 |
| 278 | 20231116 | 141100 | 378061875 | 3965 | 3965 | 3965 | 3965 | 0 |
| 279 | 20231116 | 141000 | 378061875 | 3965 | 3965 | 3965 | 3965 | 712 |
| 280 | 20231116 | 140900 | 375238795 | 3980 | 3980 | 3980 | 3980 | 26 |
| 281 | 20231116 | 140800 | 375135315 | 3980 | 3980 | 3980 | 3980 | 4 |
| 282 | 20231116 | 140700 | 375119395 | 3975 | 3975 | 3975 | 3975 | 0 |
| 283 | 20231116 | 140600 | 375119395 | 3975 | 3975 | 3975 | 3975 | 76 |
| 284 | 20231116 | 140500 | 374817295 | 3980 | 3975 | 3980 | 3975 | 490 |
| 285 | 20231116 | 140400 | 372868035 | 3970 | 3960 | 3970 | 3960 | 1632 |
| 286 | 20231116 | 140300 | 366395315 | 3960 | 3960 | 3960 | 3960 | 0 |
| 287 | 20231116 | 140200 | 366395315 | 3960 | 3965 | 3965 | 3960 | 276 |
| 288 | 20231116 | 140100 | 365302315 | 3970 | 3970 | 3970 | 3970 | 0 |
| 289 | 20231116 | 140000 | 365302315 | 3970 | 3970 | 3970 | 3970 | 252 |
| 290 | 20231116 | 135900 | 364301875 | 3970 | 3970 | 3970 | 3970 | 0 |
| 291 | 20231116 | 135800 | 364301875 | 3970 | 3970 | 3970 | 3970 | 0 |
| 292 | 20231116 | 135700 | 364301875 | 3970 | 3970 | 3970 | 3970 | 0 |
| 293 | 20231116 | 135600 | 364301875 | 3970 | 3970 | 3970 | 3970 | 6 |
| 294 | 20231116 | 135500 | 364278055 | 3965 | 3965 | 3965 | 3965 | 0 |
| 295 | 20231116 | 135400 | 364278055 | 3965 | 3965 | 3965 | 3965 | 0 |
| 296 | 20231116 | 135300 | 364278055 | 3965 | 3965 | 3965 | 3965 | 1021 |
| 297 | 20231116 | 135200 | 360229790 | 3960 | 3965 | 3965 | 3960 | 1048 |
| 298 | 20231116 | 135100 | 356075635 | 3965 | 3970 | 3970 | 3965 | 712 |
| 299 | 20231116 | 135000 | 353252550 | 3970 | 3970 | 3970 | 3970 | 64 |
| 300 | 20231116 | 134900 | 352998470 | 3965 | 3965 | 3965 | 3965 | 0 |
| 301 | 20231116 | 134800 | 352998470 | 3965 | 3970 | 3970 | 3965 | 391 |
| 302 | 20231116 | 134700 | 351446625 | 3965 | 3965 | 3965 | 3965 | 301 |
| 303 | 20231116 | 134600 | 350253160 | 3965 | 3965 | 3965 | 3965 | 65 |
| 304 | 20231116 | 134500 | 349995435 | 3970 | 3970 | 3970 | 3970 | 5 |
| 305 | 20231116 | 134400 | 349975585 | 3970 | 3970 | 3970 | 3970 | 0 |
| 306 | 20231116 | 134300 | 349975585 | 3970 | 3970 | 3970 | 3970 | 6 |
| 307 | 20231116 | 134200 | 349951765 | 3970 | 3965 | 3970 | 3965 | 102 |
| 308 | 20231116 | 134100 | 349547255 | 3970 | 3970 | 3970 | 3970 | 4 |
| 309 | 20231116 | 134000 | 349531375 | 3970 | 3970 | 3970 | 3970 | 0 |
| 310 | 20231116 | 133900 | 349531375 | 3970 | 3970 | 3970 | 3970 | 0 |
| 311 | 20231116 | 133800 | 349531375 | 3970 | 3970 | 3970 | 3970 | 0 |
| 312 | 20231116 | 133700 | 349531375 | 3970 | 3965 | 3970 | 3965 | 408 |
| 313 | 20231116 | 133600 | 347913630 | 3965 | 3965 | 3965 | 3965 | 0 |
| 314 | 20231116 | 133500 | 347913630 | 3965 | 3965 | 3965 | 3965 | 635 |
| 315 | 20231116 | 133400 | 345395855 | 3970 | 3970 | 3970 | 3970 | 4 |
| 316 | 20231116 | 133300 | 345379975 | 3965 | 3965 | 3965 | 3965 | 121 |
| 317 | 20231116 | 133200 | 344900210 | 3965 | 3965 | 3965 | 3965 | 476 |
| 318 | 20231116 | 133100 | 343012870 | 3965 | 3970 | 3970 | 3965 | 688 |
| 319 | 20231116 | 133000 | 340284785 | 3970 | 3975 | 3975 | 3970 | 227 |
| 320 | 20231116 | 132900 | 339383565 | 3975 | 3975 | 3975 | 3975 | 7 |
| 321 | 20231116 | 132800 | 339355740 | 3980 | 3980 | 3980 | 3980 | 0 |
| 322 | 20231116 | 132700 | 339355740 | 3980 | 3980 | 3980 | 3980 | 0 |
| 323 | 20231116 | 132600 | 339355740 | 3980 | 3980 | 3980 | 3980 | 0 |
| 324 | 20231116 | 132500 | 339355740 | 3980 | 3980 | 3980 | 3980 | 5 |
| 325 | 20231116 | 132400 | 339335840 | 3970 | 3970 | 3970 | 3970 | 76 |
| 326 | 20231116 | 132300 | 339034120 | 3970 | 3970 | 3970 | 3970 | 0 |
| 327 | 20231116 | 132200 | 339034120 | 3970 | 3970 | 3970 | 3970 | 0 |
| 328 | 20231116 | 132100 | 339034120 | 3970 | 3970 | 3970 | 3970 | 288 |
| 329 | 20231116 | 132000 | 337890760 | 3970 | 3970 | 3970 | 3970 | 15 |
| 330 | 20231116 | 131900 | 337831210 | 3970 | 3970 | 3970 | 3970 | 61 |
| 331 | 20231116 | 131800 | 337589040 | 3970 | 3970 | 3970 | 3970 | 0 |
| 332 | 20231116 | 131700 | 337589040 | 3970 | 3980 | 3980 | 3970 | 608 |
| 333 | 20231116 | 131600 | 335175220 | 3970 | 3970 | 3970 | 3970 | 10 |
| 334 | 20231116 | 131500 | 335135520 | 3985 | 3985 | 3985 | 3985 | 0 |
| 335 | 20231116 | 131400 | 335135520 | 3985 | 3985 | 3985 | 3985 | 0 |
| 336 | 20231116 | 131300 | 335135520 | 3985 | 3985 | 3985 | 3985 | 0 |
| 337 | 20231116 | 131200 | 335135520 | 3985 | 3985 | 3985 | 3985 | 4 |
| 338 | 20231116 | 131100 | 335119580 | 3985 | 3985 | 3985 | 3985 | 0 |
| 339 | 20231116 | 131000 | 335119580 | 3985 | 3985 | 3985 | 3985 | 61 |
| 340 | 20231116 | 130900 | 334876495 | 3985 | 3985 | 3985 | 3985 | 0 |
| 341 | 20231116 | 130800 | 334876495 | 3985 | 3985 | 3985 | 3985 | 276 |
| 342 | 20231116 | 130700 | 333776635 | 3970 | 3970 | 3970 | 3970 | 0 |
| 343 | 20231116 | 130600 | 333776635 | 3970 | 3970 | 3970 | 3970 | 0 |
| 344 | 20231116 | 130500 | 333776635 | 3970 | 3970 | 3985 | 3970 | 352 |
| 345 | 20231116 | 130400 | 332379120 | 3985 | 3980 | 3985 | 3980 | 31 |
| 346 | 20231116 | 130300 | 332255675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 347 | 20231116 | 130200 | 332255675 | 3970 | 3970 | 3970 | 3970 | 283 |
| 348 | 20231116 | 130100 | 331132165 | 3970 | 3970 | 3970 | 3970 | 8 |
| 349 | 20231116 | 130000 | 331100405 | 3970 | 3975 | 3975 | 3970 | 136 |
| 350 | 20231116 | 125900 | 330559940 | 3980 | 3980 | 3980 | 3980 | 0 |
| 351 | 20231116 | 125800 | 330559940 | 3980 | 3980 | 3980 | 3980 | 0 |
| 352 | 20231116 | 125700 | 330559940 | 3980 | 3980 | 3980 | 3980 | 6 |
| 353 | 20231116 | 125600 | 330536060 | 3980 | 3980 | 3980 | 3980 | 26 |
| 354 | 20231116 | 125500 | 330432580 | 3980 | 3980 | 3980 | 3980 | 28 |
| 355 | 20231116 | 125400 | 330321140 | 3980 | 3980 | 3980 | 3980 | 2 |
| 356 | 20231116 | 125300 | 330313180 | 3975 | 3975 | 3975 | 3975 | 15 |
| 357 | 20231116 | 125200 | 330253555 | 3970 | 3970 | 3970 | 3970 | 61 |
| 358 | 20231116 | 125100 | 330011385 | 3985 | 3980 | 3985 | 3980 | 6 |
| 359 | 20231116 | 125000 | 329987480 | 3980 | 3980 | 3980 | 3980 | 44 |
| 360 | 20231116 | 124900 | 329812360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 361 | 20231116 | 124800 | 329812360 | 3980 | 3980 | 3980 | 3980 | 3 |
| 362 | 20231116 | 124700 | 329800420 | 3970 | 3970 | 3970 | 3970 | 276 |
| 363 | 20231116 | 124600 | 328704700 | 3980 | 3980 | 3980 | 3980 | 1 |
| 364 | 20231116 | 124500 | 328700720 | 3970 | 3970 | 3970 | 3970 | 10 |
| 365 | 20231116 | 124400 | 328661020 | 3970 | 3970 | 3970 | 3970 | 0 |
| 366 | 20231116 | 124300 | 328661020 | 3970 | 3970 | 3970 | 3970 | 0 |
| 367 | 20231116 | 124200 | 328661020 | 3970 | 3970 | 3970 | 3970 | 0 |
| 368 | 20231116 | 124100 | 328661020 | 3970 | 3970 | 3970 | 3970 | 0 |
| 369 | 20231116 | 124000 | 328661020 | 3970 | 3970 | 3970 | 3970 | 61 |
| 370 | 20231116 | 123900 | 328418850 | 3970 | 3970 | 3970 | 3970 | 27 |
| 371 | 20231116 | 123800 | 328311660 | 3985 | 3985 | 3985 | 3985 | 6 |
| 372 | 20231116 | 123700 | 328287750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 373 | 20231116 | 123600 | 328287750 | 3970 | 3970 | 3970 | 3970 | 76 |
| 374 | 20231116 | 123500 | 327986030 | 3985 | 3985 | 3985 | 3985 | 64 |
| 375 | 20231116 | 123400 | 327730990 | 3970 | 3970 | 3970 | 3970 | 82 |
| 376 | 20231116 | 123300 | 327405450 | 3965 | 3965 | 3965 | 3965 | 0 |
| 377 | 20231116 | 123200 | 327405450 | 3965 | 3965 | 3965 | 3965 | 276 |
| 378 | 20231116 | 123100 | 326311110 | 3985 | 3985 | 3985 | 3985 | 0 |
| 379 | 20231116 | 123000 | 326311110 | 3985 | 3980 | 3985 | 3980 | 61 |
| 380 | 20231116 | 122900 | 326068045 | 3965 | 3965 | 3965 | 3965 | 18 |
| 381 | 20231116 | 122800 | 325996675 | 3965 | 3965 | 3965 | 3965 | 0 |
| 382 | 20231116 | 122700 | 325996675 | 3965 | 3970 | 3970 | 3965 | 2000 |
| 383 | 20231116 | 122600 | 318059540 | 3965 | 3965 | 3985 | 3965 | 472 |
| 384 | 20231116 | 122500 | 316188020 | 3965 | 3985 | 3985 | 3965 | 67 |
| 385 | 20231116 | 122400 | 315922245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 386 | 20231116 | 122300 | 315922245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 387 | 20231116 | 122200 | 315922245 | 3965 | 3970 | 3970 | 3965 | 83 |
| 388 | 20231116 | 122100 | 315593050 | 3965 | 3965 | 3965 | 3965 | 0 |
| 389 | 20231116 | 122000 | 315593050 | 3965 | 3965 | 3965 | 3965 | 0 |
| 390 | 20231116 | 121900 | 315593050 | 3965 | 3965 | 3965 | 3965 | 500 |
| 391 | 20231116 | 121800 | 313610550 | 3965 | 3965 | 3965 | 3965 | 0 |
| 392 | 20231116 | 121700 | 313610550 | 3965 | 3965 | 3965 | 3965 | 276 |
| 393 | 20231116 | 121600 | 312516210 | 3965 | 3965 | 3965 | 3965 | 0 |
| 394 | 20231116 | 121500 | 312516210 | 3965 | 3965 | 3965 | 3965 | 0 |
| 395 | 20231116 | 121400 | 312516210 | 3965 | 3965 | 3965 | 3965 | 10 |
| 396 | 20231116 | 121300 | 312476560 | 3965 | 3965 | 3965 | 3965 | 5 |
| 397 | 20231116 | 121200 | 312456735 | 3965 | 3980 | 3985 | 3965 | 82 |
| 398 | 20231116 | 121100 | 312131495 | 3980 | 3980 | 3980 | 3980 | 0 |
| 399 | 20231116 | 121000 | 312131495 | 3980 | 3965 | 3980 | 3965 | 327 |
| 400 | 20231116 | 120900 | 310834910 | 3965 | 3965 | 3965 | 3965 | 0 |
| 401 | 20231116 | 120800 | 310834910 | 3965 | 3965 | 3965 | 3965 | 1200 |
| 402 | 20231116 | 120700 | 306076910 | 3965 | 3965 | 3965 | 3965 | 0 |
| 403 | 20231116 | 120600 | 306076910 | 3965 | 3965 | 3965 | 3965 | 0 |
| 404 | 20231116 | 120500 | 306076910 | 3965 | 3965 | 3965 | 3965 | 0 |
| 405 | 20231116 | 120400 | 306076910 | 3965 | 3965 | 3965 | 3965 | 188 |
| 406 | 20231116 | 120300 | 305331490 | 3965 | 3975 | 3980 | 3965 | 1379 |
| 407 | 20231116 | 120200 | 299847580 | 3960 | 3965 | 3965 | 3960 | 276 |
| 408 | 20231116 | 120100 | 298754070 | 3965 | 3965 | 3965 | 3965 | 0 |
| 409 | 20231116 | 120000 | 298754070 | 3965 | 3965 | 3965 | 3965 | 0 |
| 410 | 20231116 | 115900 | 298754070 | 3965 | 3975 | 3975 | 3965 | 21 |
| 411 | 20231116 | 115800 | 298670735 | 3970 | 3970 | 3970 | 3970 | 61 |
| 412 | 20231116 | 115700 | 298428565 | 3960 | 3960 | 3960 | 3960 | 0 |
| 413 | 20231116 | 115600 | 298428565 | 3960 | 3960 | 3960 | 3960 | 0 |
| 414 | 20231116 | 115500 | 298428565 | 3960 | 3960 | 3960 | 3960 | 0 |
| 415 | 20231116 | 115400 | 298428565 | 3960 | 3960 | 3960 | 3960 | 0 |
| 416 | 20231116 | 115300 | 298428565 | 3960 | 3960 | 3960 | 3960 | 0 |
| 417 | 20231116 | 115200 | 298428565 | 3960 | 3960 | 3960 | 3960 | 0 |
| 418 | 20231116 | 115100 | 298428565 | 3960 | 3975 | 3975 | 3960 | 220 |
| 419 | 20231116 | 115000 | 297556840 | 3975 | 3975 | 3975 | 3975 | 61 |
| 420 | 20231116 | 114900 | 297314365 | 3975 | 3975 | 3975 | 3975 | 0 |
| 421 | 20231116 | 114800 | 297314365 | 3975 | 3975 | 3975 | 3960 | 204 |
| 422 | 20231116 | 114700 | 296504605 | 3960 | 3965 | 3965 | 3960 | 276 |
| 423 | 20231116 | 114600 | 295411450 | 3975 | 3975 | 3975 | 3975 | 7 |
| 424 | 20231116 | 114500 | 295383625 | 3965 | 3965 | 3965 | 3965 | 0 |
| 425 | 20231116 | 114400 | 295383625 | 3965 | 3965 | 3965 | 3965 | 0 |
| 426 | 20231116 | 114300 | 295383625 | 3965 | 3965 | 3965 | 3965 | 10 |
| 427 | 20231116 | 114200 | 295343975 | 3975 | 3975 | 3975 | 3975 | 0 |
| 428 | 20231116 | 114100 | 295343975 | 3975 | 3975 | 3975 | 3975 | 35 |
| 429 | 20231116 | 114000 | 295204850 | 3975 | 3975 | 3975 | 3975 | 0 |
| 430 | 20231116 | 113900 | 295204850 | 3975 | 3975 | 3975 | 3975 | 0 |
| 431 | 20231116 | 113800 | 295204850 | 3975 | 3975 | 3975 | 3975 | 31 |
| 432 | 20231116 | 113700 | 295081625 | 3975 | 3975 | 3975 | 3975 | 0 |
| 433 | 20231116 | 113600 | 295081625 | 3975 | 3975 | 3975 | 3975 | 0 |
| 434 | 20231116 | 113500 | 295081625 | 3975 | 3965 | 3975 | 3965 | 774 |
| 435 | 20231116 | 113400 | 292008575 | 3975 | 3975 | 3975 | 3975 | 0 |
| 436 | 20231116 | 113300 | 292008575 | 3975 | 3975 | 3975 | 3975 | 14 |
| 437 | 20231116 | 113200 | 291952925 | 3965 | 3970 | 3970 | 3965 | 291 |
| 438 | 20231116 | 113100 | 290798955 | 3965 | 3975 | 3975 | 3965 | 125 |
| 439 | 20231116 | 113000 | 290302690 | 3975 | 3975 | 3975 | 3975 | 0 |
| 440 | 20231116 | 112900 | 290302690 | 3975 | 3975 | 3975 | 3975 | 0 |
| 441 | 20231116 | 112800 | 290302690 | 3975 | 3975 | 3975 | 3965 | 370 |
| 442 | 20231116 | 112700 | 288835560 | 3975 | 3975 | 3975 | 3975 | 4 |
| 443 | 20231116 | 112600 | 288819660 | 3975 | 3975 | 3975 | 3975 | 2 |
| 444 | 20231116 | 112500 | 288811710 | 3965 | 3965 | 3965 | 3965 | 0 |
| 445 | 20231116 | 112400 | 288811710 | 3965 | 3965 | 3965 | 3960 | 147 |
| 446 | 20231116 | 112300 | 288229215 | 3965 | 3975 | 3975 | 3965 | 34 |
| 447 | 20231116 | 112200 | 288094095 | 3960 | 3970 | 3970 | 3960 | 140 |
| 448 | 20231116 | 112100 | 287539495 | 3955 | 3985 | 3985 | 3955 | 415 |
| 449 | 20231116 | 112000 | 285893185 | 3985 | 3985 | 3985 | 3985 | 8 |
| 450 | 20231116 | 111900 | 285861305 | 3965 | 3960 | 3965 | 3960 | 1469 |
| 451 | 20231116 | 111800 | 280037470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 452 | 20231116 | 111700 | 280037470 | 3960 | 3950 | 3960 | 3950 | 281 |
| 453 | 20231116 | 111600 | 278927470 | 3940 | 3940 | 3940 | 3940 | 0 |
| 454 | 20231116 | 111500 | 278927470 | 3940 | 3940 | 3940 | 3940 | 0 |
| 455 | 20231116 | 111400 | 278927470 | 3940 | 3950 | 3950 | 3940 | 508 |
| 456 | 20231116 | 111300 | 276922830 | 3950 | 3950 | 3950 | 3950 | 0 |
| 457 | 20231116 | 111200 | 276922830 | 3950 | 3960 | 3960 | 3950 | 76 |
| 458 | 20231116 | 111100 | 276621970 | 3960 | 3965 | 3965 | 3960 | 40 |
| 459 | 20231116 | 111000 | 276463390 | 3965 | 3965 | 3965 | 3965 | 5 |
| 460 | 20231116 | 110900 | 276443565 | 3960 | 3960 | 3960 | 3960 | 3 |
| 461 | 20231116 | 110800 | 276431685 | 3955 | 3955 | 3955 | 3955 | 38 |
| 462 | 20231116 | 110700 | 276281395 | 3945 | 3955 | 3965 | 3945 | 3713 |
| 463 | 20231116 | 110600 | 261567760 | 3940 | 3940 | 3940 | 3940 | 0 |
| 464 | 20231116 | 110500 | 261567760 | 3940 | 3940 | 3940 | 3940 | 16 |
| 465 | 20231116 | 110400 | 261504720 | 3965 | 3940 | 3965 | 3940 | 63 |
| 466 | 20231116 | 110300 | 261256450 | 3940 | 3940 | 3940 | 3940 | 219 |
| 467 | 20231116 | 110200 | 260393590 | 3940 | 3940 | 3940 | 3940 | 276 |
| 468 | 20231116 | 110100 | 259306150 | 3965 | 3965 | 3965 | 3965 | 36 |
| 469 | 20231116 | 110000 | 259163410 | 3940 | 3940 | 3940 | 3940 | 437 |
| 470 | 20231116 | 105900 | 257441630 | 3940 | 3940 | 3940 | 3940 | 118 |
| 471 | 20231116 | 105800 | 256976710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 472 | 20231116 | 105700 | 256976710 | 3940 | 3945 | 3945 | 3940 | 47 |
| 473 | 20231116 | 105600 | 256791480 | 3940 | 3965 | 3965 | 3940 | 1475 |
| 474 | 20231116 | 105500 | 250958675 | 3965 | 3965 | 3965 | 3965 | 33 |
| 475 | 20231116 | 105400 | 250827830 | 3965 | 3965 | 3980 | 3965 | 271 |
| 476 | 20231116 | 105300 | 249753210 | 3965 | 3965 | 3965 | 3965 | 361 |
| 477 | 20231116 | 105200 | 248321845 | 3985 | 3985 | 3985 | 3985 | 0 |
| 478 | 20231116 | 105100 | 248321845 | 3985 | 3985 | 3985 | 3985 | 525 |
| 479 | 20231116 | 105000 | 246229720 | 3960 | 3965 | 3965 | 3960 | 57 |
| 480 | 20231116 | 104900 | 246003850 | 3965 | 3985 | 3985 | 3965 | 6515 |
| 481 | 20231116 | 104800 | 220083490 | 3990 | 3995 | 3995 | 3990 | 1051 |
| 482 | 20231116 | 104700 | 215889595 | 3990 | 3990 | 3990 | 3990 | 276 |
| 483 | 20231116 | 104600 | 214788355 | 3990 | 3990 | 3990 | 3990 | 363 |
| 484 | 20231116 | 104500 | 213339985 | 3990 | 3990 | 3990 | 3990 | 465 |
| 485 | 20231116 | 104400 | 211484635 | 4000 | 4000 | 4000 | 3990 | 1667 |
| 486 | 20231116 | 104300 | 204829335 | 4000 | 4000 | 4000 | 4000 | 51 |
| 487 | 20231116 | 104200 | 204625335 | 4000 | 3995 | 4000 | 3990 | 205 |
| 488 | 20231116 | 104100 | 203807150 | 3990 | 4000 | 4000 | 3990 | 48 |
| 489 | 20231116 | 104000 | 203615250 | 3990 | 3990 | 3990 | 3990 | 0 |
| 490 | 20231116 | 103900 | 203615250 | 3990 | 3990 | 3990 | 3990 | 426 |
| 491 | 20231116 | 103800 | 201915510 | 3990 | 3995 | 3995 | 3990 | 22 |
| 492 | 20231116 | 103700 | 201827700 | 3995 | 3995 | 3995 | 3995 | 1895 |
| 493 | 20231116 | 103600 | 194257175 | 3995 | 4005 | 4005 | 3995 | 1556 |
| 494 | 20231116 | 103500 | 188035130 | 4015 | 4005 | 4015 | 4005 | 8 |
| 495 | 20231116 | 103400 | 188003070 | 4005 | 4005 | 4005 | 4005 | 655 |
| 496 | 20231116 | 103300 | 185379795 | 4005 | 4005 | 4005 | 4005 | 92 |
| 497 | 20231116 | 103200 | 185011335 | 4000 | 4010 | 4010 | 4000 | 637 |
| 498 | 20231116 | 103100 | 182457085 | 4025 | 4040 | 4040 | 4025 | 154 |
| 499 | 20231116 | 103000 | 181836055 | 4030 | 4030 | 4030 | 4030 | 0 |
| 500 | 20231116 | 102900 | 181836055 | 4030 | 4030 | 4030 | 4030 | 0 |
| 501 | 20231116 | 102800 | 181836055 | 4030 | 4035 | 4050 | 4030 | 560 |
| 502 | 20231116 | 102700 | 179577170 | 4030 | 4025 | 4035 | 4025 | 433 |
| 503 | 20231116 | 102600 | 177831755 | 4010 | 4010 | 4010 | 4010 | 1 |
| 504 | 20231116 | 102500 | 177827745 | 4005 | 4040 | 4040 | 3995 | 3916 |
| 505 | 20231116 | 102400 | 162095795 | 4040 | 4030 | 4040 | 4030 | 985 |
| 506 | 20231116 | 102300 | 158116535 | 4040 | 4040 | 4040 | 4040 | 86 |
| 507 | 20231116 | 102200 | 157769095 | 4030 | 4005 | 4030 | 4000 | 570 |
| 508 | 20231116 | 102100 | 155474390 | 4020 | 4025 | 4025 | 4000 | 99 |
| 509 | 20231116 | 102000 | 155076610 | 4000 | 4000 | 4020 | 4000 | 64 |
| 510 | 20231116 | 101900 | 154820010 | 4000 | 3995 | 4000 | 3995 | 29 |
| 511 | 20231116 | 101800 | 154704085 | 4020 | 4020 | 4020 | 4020 | 471 |
| 512 | 20231116 | 101700 | 152810665 | 4020 | 3990 | 4020 | 3990 | 314 |
| 513 | 20231116 | 101600 | 151557085 | 3990 | 3990 | 4000 | 3990 | 1116 |
| 514 | 20231116 | 101500 | 147104145 | 3990 | 4020 | 4020 | 3990 | 4134 |
| 515 | 20231116 | 101400 | 130555425 | 4005 | 4000 | 4005 | 4000 | 16 |
| 516 | 20231116 | 101300 | 130491420 | 4000 | 4000 | 4000 | 4000 | 173 |
| 517 | 20231116 | 101200 | 129799420 | 3990 | 3990 | 3990 | 3990 | 18 |
| 518 | 20231116 | 101100 | 129727600 | 3990 | 3990 | 3990 | 3990 | 14 |
| 519 | 20231116 | 101000 | 129671740 | 3990 | 4000 | 4000 | 3990 | 452 |
| 520 | 20231116 | 100900 | 127864010 | 3990 | 4005 | 4025 | 3990 | 1138 |
| 521 | 20231116 | 100800 | 123303185 | 4005 | 4000 | 4005 | 4000 | 501 |
| 522 | 20231116 | 100700 | 121299180 | 3975 | 3985 | 3985 | 3975 | 149 |
| 523 | 20231116 | 100600 | 120706405 | 3975 | 3980 | 3995 | 3975 | 2235 |
| 524 | 20231116 | 100500 | 111811120 | 3975 | 3975 | 3995 | 3975 | 3374 |
| 525 | 20231116 | 100400 | 98374655 | 3975 | 3945 | 3975 | 3945 | 2077 |
| 526 | 20231116 | 100300 | 90179290 | 3945 | 3955 | 3955 | 3940 | 907 |
| 527 | 20231116 | 100200 | 86603375 | 3940 | 3960 | 3990 | 3900 | 2895 |
| 528 | 20231116 | 100100 | 75214320 | 3960 | 4030 | 4030 | 3960 | 3420 |
| 529 | 20231116 | 100000 | 61527285 | 4030 | 4070 | 4070 | 4030 | 15110 |