26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 5424 |
| 3 | 20231116 | 185300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20231116 | 185200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20231116 | 185100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20231116 | 185000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20231116 | 184900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20231116 | 184800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20231116 | 184700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20231116 | 184600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20231116 | 184500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20231116 | 184400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20231116 | 184300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20231116 | 184200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20231116 | 184100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20231116 | 184000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20231116 | 183900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20231116 | 183800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20231116 | 183700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20231116 | 183600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20231116 | 183500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20231116 | 183400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20231116 | 183300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20231116 | 183200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20231116 | 183100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20231116 | 183000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20231116 | 182900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20231116 | 182800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20231116 | 182700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20231116 | 182600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20231116 | 182500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20231116 | 182400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 5424 |
| 33 | 20231116 | 182300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20231116 | 182200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20231116 | 182100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20231116 | 182000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20231116 | 181900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20231116 | 181800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20231116 | 181700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20231116 | 181600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20231116 | 181500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20231116 | 181400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20231116 | 181300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20231116 | 181200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20231116 | 181100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20231116 | 181000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20231116 | 180900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20231116 | 180800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20231116 | 180700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20231116 | 180600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20231116 | 180500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20231116 | 180400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20231116 | 180300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20231116 | 180200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20231116 | 180100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20231116 | 180000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20231116 | 175900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20231116 | 175800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20231116 | 175700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20231116 | 175600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20231116 | 175500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20231116 | 175400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 5424 |
| 63 | 20231116 | 175300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20231116 | 175200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20231116 | 175100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20231116 | 175000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20231116 | 174900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20231116 | 174800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20231116 | 174700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20231116 | 174600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20231116 | 174500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20231116 | 174400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20231116 | 174300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20231116 | 174200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20231116 | 174100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20231116 | 174000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20231116 | 173900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20231116 | 173800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20231116 | 173700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20231116 | 173600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20231116 | 173500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20231116 | 173400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20231116 | 173300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20231116 | 173200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20231116 | 173100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20231116 | 173000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20231116 | 172900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20231116 | 172800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20231116 | 172700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20231116 | 172600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20231116 | 172500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20231116 | 172400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 5424 |
| 93 | 20231116 | 172300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20231116 | 172200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20231116 | 172100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20231116 | 172000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20231116 | 171900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20231116 | 171800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20231116 | 171700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20231116 | 171600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20231116 | 171500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20231116 | 171400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20231116 | 171300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20231116 | 171200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20231116 | 171100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20231116 | 171000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20231116 | 170900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20231116 | 170800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20231116 | 170700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20231116 | 170600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20231116 | 170500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20231116 | 170400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20231116 | 170300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20231116 | 170200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20231116 | 170100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20231116 | 170000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20231116 | 165900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20231116 | 165800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20231116 | 165700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20231116 | 165600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20231116 | 165500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20231116 | 165400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 5424 |
| 123 | 20231116 | 165300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20231116 | 165200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20231116 | 165100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20231116 | 165000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20231116 | 164900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20231116 | 164800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20231116 | 164700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20231116 | 164600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20231116 | 164500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20231116 | 164400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20231116 | 164300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20231116 | 164200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20231116 | 164100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20231116 | 164000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20231116 | 163900 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20231116 | 163800 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20231116 | 163700 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20231116 | 163600 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20231116 | 163500 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20231116 | 163400 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20231116 | 163300 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20231116 | 163200 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20231116 | 163100 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20231116 | 163000 | 1025525225 | 3915 | 3915 | 3915 | 3915 | 5424 |
| 147 | 20231116 | 162900 | 1004290265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 148 | 20231116 | 162800 | 1004290265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 149 | 20231116 | 162700 | 1004290265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 150 | 20231116 | 162600 | 1004290265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 151 | 20231116 | 162500 | 1004290265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 152 | 20231116 | 162400 | 1004290265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 153 | 20231116 | 162300 | 1004290265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 154 | 20231116 | 162200 | 1004290265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 155 | 20231116 | 162100 | 1004290265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 156 | 20231116 | 162000 | 1004290265 | 3940 | 3940 | 3940 | 3940 | 0 |
| 157 | 20231116 | 161900 | 1004290265 | 3940 | 3940 | 3940 | 3920 | 1016 |
| 158 | 20231116 | 161800 | 1000306655 | 3940 | 3940 | 3945 | 3925 | 533 |
| 159 | 20231116 | 161700 | 998210275 | 3940 | 3940 | 3940 | 3940 | 298 |
| 160 | 20231116 | 161600 | 997036155 | 3930 | 3930 | 3930 | 3930 | 569 |
| 161 | 20231116 | 161500 | 994799985 | 3930 | 3920 | 3930 | 3920 | 167 |
| 162 | 20231116 | 161400 | 994144365 | 3925 | 3925 | 3925 | 3925 | 221 |
| 163 | 20231116 | 161300 | 993276940 | 3925 | 3925 | 3925 | 3925 | 1698 |
| 164 | 20231116 | 161200 | 986612290 | 3930 | 3930 | 3930 | 3930 | 33 |
| 165 | 20231116 | 161100 | 986482600 | 3930 | 3940 | 3940 | 3930 | 117 |
| 166 | 20231116 | 161000 | 986022590 | 3940 | 3940 | 3940 | 3940 | 8 |
| 167 | 20231116 | 160900 | 985991070 | 3930 | 3940 | 3940 | 3930 | 1222 |
| 168 | 20231116 | 160800 | 981184620 | 3940 | 3945 | 3945 | 3940 | 1154 |
| 169 | 20231116 | 160700 | 976636070 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20231116 | 160600 | 976636070 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20231116 | 160500 | 976636070 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20231116 | 160400 | 976636070 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20231116 | 160300 | 976636070 | 3950 | 3950 | 3950 | 3950 | 13 |
| 174 | 20231116 | 160200 | 976584720 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20231116 | 160100 | 976584720 | 3935 | 3940 | 3940 | 3935 | 2123 |
| 176 | 20231116 | 160000 | 968222910 | 3950 | 3950 | 3950 | 3950 | 14 |
| 177 | 20231116 | 155900 | 968167610 | 3940 | 3945 | 3945 | 3940 | 2607 |
| 178 | 20231116 | 155800 | 957894740 | 3945 | 3945 | 3945 | 3945 | 121 |
| 179 | 20231116 | 155700 | 957417395 | 3945 | 3945 | 3945 | 3945 | 148 |
| 180 | 20231116 | 155600 | 956833535 | 3945 | 3950 | 3950 | 3945 | 125 |
| 181 | 20231116 | 155500 | 956340065 | 3940 | 3945 | 3945 | 3940 | 210 |
| 182 | 20231116 | 155400 | 955512120 | 3940 | 3940 | 3940 | 3940 | 101 |
| 183 | 20231116 | 155300 | 955114180 | 3945 | 3945 | 3945 | 3945 | 906 |
| 184 | 20231116 | 155200 | 951540010 | 3945 | 3945 | 3945 | 3945 | 101 |
| 185 | 20231116 | 155100 | 951141565 | 3945 | 3945 | 3945 | 3945 | 201 |
| 186 | 20231116 | 155000 | 950348620 | 3945 | 3945 | 3945 | 3945 | 21 |
| 187 | 20231116 | 154900 | 950265775 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20231116 | 154800 | 950265775 | 3950 | 3950 | 3950 | 3950 | 733 |
| 189 | 20231116 | 154700 | 947370425 | 3950 | 3955 | 3955 | 3950 | 105 |
| 190 | 20231116 | 154600 | 946955650 | 3950 | 3950 | 3950 | 3950 | 24 |
| 191 | 20231116 | 154500 | 946860850 | 3950 | 3950 | 3950 | 3950 | 304 |
| 192 | 20231116 | 154400 | 945660050 | 3950 | 3950 | 3950 | 3950 | 1253 |
| 193 | 20231116 | 154300 | 940710700 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20231116 | 154200 | 940710700 | 3950 | 3950 | 3950 | 3950 | 101 |
| 195 | 20231116 | 154100 | 940311750 | 3950 | 3950 | 3950 | 3950 | 365 |
| 196 | 20231116 | 154000 | 938870000 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20231116 | 153900 | 938870000 | 3950 | 3950 | 3950 | 3950 | 1007 |
| 198 | 20231116 | 153800 | 934892350 | 3950 | 3950 | 3950 | 3950 | 841 |
| 199 | 20231116 | 153700 | 931570400 | 3950 | 3950 | 3950 | 3950 | 90 |
| 200 | 20231116 | 153600 | 931214900 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20231116 | 153500 | 931214900 | 3950 | 3950 | 3950 | 3950 | 171 |
| 202 | 20231116 | 153400 | 930539450 | 3940 | 3950 | 3950 | 3940 | 310 |
| 203 | 20231116 | 153300 | 929317950 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20231116 | 153200 | 929317950 | 3950 | 3950 | 3950 | 3950 | 3 |
| 205 | 20231116 | 153100 | 929306100 | 3950 | 3950 | 3950 | 3950 | 104 |
| 206 | 20231116 | 153000 | 928895300 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20231116 | 152900 | 928895300 | 3950 | 3940 | 3950 | 3940 | 1330 |
| 208 | 20231116 | 152800 | 923654990 | 3940 | 3950 | 3950 | 3940 | 790 |
| 209 | 20231116 | 152700 | 920534890 | 3955 | 3955 | 3955 | 3955 | 1 |
| 210 | 20231116 | 152600 | 920530935 | 3955 | 3955 | 3955 | 3955 | 150 |
| 211 | 20231116 | 152500 | 919937685 | 3945 | 3945 | 3945 | 3945 | 0 |
| 212 | 20231116 | 152400 | 919937685 | 3945 | 3945 | 3945 | 3945 | 0 |
| 213 | 20231116 | 152300 | 919937685 | 3945 | 3945 | 3945 | 3945 | 54 |
| 214 | 20231116 | 152200 | 919724655 | 3945 | 3945 | 3945 | 3945 | 71 |
| 215 | 20231116 | 152100 | 919444560 | 3945 | 3945 | 3945 | 3945 | 353 |
| 216 | 20231116 | 152000 | 918051975 | 3945 | 3940 | 3945 | 3940 | 21 |
| 217 | 20231116 | 151900 | 917969135 | 3940 | 3945 | 3945 | 3940 | 18554 |
| 218 | 20231116 | 151800 | 844862360 | 3945 | 3945 | 3945 | 3945 | 1230 |
| 219 | 20231116 | 151700 | 840010010 | 3945 | 3945 | 3945 | 3945 | 0 |
| 220 | 20231116 | 151600 | 840010010 | 3945 | 3945 | 3945 | 3945 | 0 |
| 221 | 20231116 | 151500 | 840010010 | 3945 | 3945 | 3945 | 3945 | 155 |
| 222 | 20231116 | 151400 | 839398535 | 3945 | 3945 | 3945 | 3945 | 0 |
| 223 | 20231116 | 151300 | 839398535 | 3945 | 3945 | 3945 | 3945 | 380 |
| 224 | 20231116 | 151200 | 837899435 | 3945 | 3945 | 3945 | 3945 | 2 |
| 225 | 20231116 | 151100 | 837891545 | 3940 | 3945 | 3945 | 3940 | 1172 |
| 226 | 20231116 | 151000 | 833269730 | 3955 | 3955 | 3955 | 3955 | 5 |
| 227 | 20231116 | 150900 | 833249955 | 3945 | 3950 | 3950 | 3945 | 58 |
| 228 | 20231116 | 150800 | 833021105 | 3960 | 3955 | 3960 | 3955 | 364 |
| 229 | 20231116 | 150700 | 831580185 | 3945 | 3945 | 3945 | 3945 | 5 |
| 230 | 20231116 | 150600 | 831560460 | 3940 | 3945 | 3945 | 3940 | 1087 |
| 231 | 20231116 | 150500 | 827272705 | 3945 | 3945 | 3945 | 3945 | 0 |
| 232 | 20231116 | 150400 | 827272705 | 3945 | 3955 | 3955 | 3945 | 416 |
| 233 | 20231116 | 150300 | 825627465 | 3960 | 3960 | 3960 | 3960 | 1 |
| 234 | 20231116 | 150200 | 825623505 | 3960 | 3965 | 3970 | 3960 | 846 |
| 235 | 20231116 | 150100 | 822269230 | 3965 | 3965 | 3965 | 3965 | 0 |
| 236 | 20231116 | 150000 | 822269230 | 3965 | 3955 | 3965 | 3955 | 5360 |
| 237 | 20231116 | 145900 | 801023825 | 3955 | 3955 | 3955 | 3955 | 23 |
| 238 | 20231116 | 145800 | 800932860 | 3955 | 3940 | 3955 | 3940 | 2134 |
| 239 | 20231116 | 145700 | 792524635 | 3940 | 3940 | 3940 | 3940 | 32 |
| 240 | 20231116 | 145600 | 792398555 | 3935 | 3940 | 3940 | 3935 | 304 |
| 241 | 20231116 | 145500 | 791202305 | 3940 | 3940 | 3940 | 3940 | 13 |
| 242 | 20231116 | 145400 | 791151085 | 3935 | 3935 | 3935 | 3935 | 181 |
| 243 | 20231116 | 145300 | 790438850 | 3940 | 3940 | 3940 | 3940 | 30 |
| 244 | 20231116 | 145200 | 790320650 | 3940 | 3940 | 3940 | 3940 | 0 |
| 245 | 20231116 | 145100 | 790320650 | 3940 | 3940 | 3940 | 3940 | 16 |
| 246 | 20231116 | 145000 | 790257610 | 3940 | 3940 | 3940 | 3940 | 56 |
| 247 | 20231116 | 144900 | 790036970 | 3940 | 3940 | 3940 | 3935 | 2434 |
| 248 | 20231116 | 144800 | 780447320 | 3940 | 3940 | 3940 | 3940 | 404 |
| 249 | 20231116 | 144700 | 778855560 | 3935 | 3935 | 3935 | 3935 | 476 |
| 250 | 20231116 | 144600 | 776982500 | 3930 | 3930 | 3930 | 3930 | 0 |
| 251 | 20231116 | 144500 | 776982500 | 3930 | 3930 | 3930 | 3930 | 2 |
| 252 | 20231116 | 144400 | 776974640 | 3930 | 3930 | 3930 | 3930 | 0 |
| 253 | 20231116 | 144300 | 776974640 | 3930 | 3930 | 3930 | 3930 | 1 |
| 254 | 20231116 | 144200 | 776970710 | 3930 | 3930 | 3930 | 3930 | 65 |
| 255 | 20231116 | 144100 | 776715260 | 3920 | 3920 | 3920 | 3920 | 0 |
| 256 | 20231116 | 144000 | 776715260 | 3920 | 3920 | 3930 | 3920 | 333 |
| 257 | 20231116 | 143900 | 775409890 | 3930 | 3920 | 3930 | 3920 | 74 |
| 258 | 20231116 | 143800 | 775119740 | 3920 | 3925 | 3930 | 3920 | 505 |
| 259 | 20231116 | 143700 | 773138160 | 3925 | 3910 | 3925 | 3910 | 975 |
| 260 | 20231116 | 143600 | 769325145 | 3910 | 3915 | 3920 | 3910 | 2632 |
| 261 | 20231116 | 143500 | 759032035 | 3910 | 3910 | 3915 | 3910 | 71 |
| 262 | 20231116 | 143400 | 758754180 | 3910 | 3930 | 3930 | 3910 | 4394 |
| 263 | 20231116 | 143300 | 741564625 | 3920 | 3930 | 3930 | 3920 | 118 |
| 264 | 20231116 | 143200 | 741101140 | 3935 | 3935 | 3935 | 3930 | 290 |
| 265 | 20231116 | 143100 | 739960490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 266 | 20231116 | 143000 | 739960490 | 3930 | 3930 | 3930 | 3930 | 92 |
| 267 | 20231116 | 142900 | 739598930 | 3930 | 3930 | 3930 | 3930 | 8 |
| 268 | 20231116 | 142800 | 739567490 | 3930 | 3930 | 3930 | 3930 | 85 |
| 269 | 20231116 | 142700 | 739233440 | 3935 | 3935 | 3935 | 3935 | 30 |
| 270 | 20231116 | 142600 | 739115390 | 3935 | 3935 | 3935 | 3935 | 0 |
| 271 | 20231116 | 142500 | 739115390 | 3935 | 3935 | 3935 | 3935 | 0 |
| 272 | 20231116 | 142400 | 739115390 | 3935 | 3925 | 3935 | 3925 | 60 |
| 273 | 20231116 | 142300 | 738879580 | 3925 | 3925 | 3925 | 3925 | 937 |
| 274 | 20231116 | 142200 | 735201855 | 3930 | 3930 | 3930 | 3930 | 163 |
| 275 | 20231116 | 142100 | 734561265 | 3930 | 3930 | 3930 | 3930 | 100 |
| 276 | 20231116 | 142000 | 734168265 | 3935 | 3925 | 3935 | 3925 | 146 |
| 277 | 20231116 | 141900 | 733594705 | 3930 | 3935 | 3935 | 3925 | 1227 |
| 278 | 20231116 | 141800 | 728770930 | 3935 | 3935 | 3935 | 3935 | 0 |
| 279 | 20231116 | 141700 | 728770930 | 3935 | 3935 | 3935 | 3935 | 233 |
| 280 | 20231116 | 141600 | 727854075 | 3930 | 3930 | 3930 | 3930 | 265 |
| 281 | 20231116 | 141500 | 726812625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 282 | 20231116 | 141400 | 726812625 | 3930 | 3930 | 3930 | 3930 | 24 |
| 283 | 20231116 | 141300 | 726718305 | 3930 | 3930 | 3930 | 3930 | 0 |
| 284 | 20231116 | 141200 | 726718305 | 3930 | 3930 | 3930 | 3930 | 52 |
| 285 | 20231116 | 141100 | 726513945 | 3930 | 3930 | 3930 | 3930 | 0 |
| 286 | 20231116 | 141000 | 726513945 | 3930 | 3930 | 3930 | 3930 | 376 |
| 287 | 20231116 | 140900 | 725036265 | 3935 | 3935 | 3935 | 3935 | 0 |
| 288 | 20231116 | 140800 | 725036265 | 3935 | 3935 | 3935 | 3935 | 117 |
| 289 | 20231116 | 140700 | 724575870 | 3930 | 3930 | 3930 | 3930 | 1518 |
| 290 | 20231116 | 140600 | 718610130 | 3940 | 3940 | 3940 | 3940 | 266 |
| 291 | 20231116 | 140500 | 717562090 | 3940 | 3940 | 3940 | 3940 | 0 |
| 292 | 20231116 | 140400 | 717562090 | 3940 | 3940 | 3940 | 3940 | 27 |
| 293 | 20231116 | 140300 | 717455710 | 3940 | 3940 | 3940 | 3940 | 13 |
| 294 | 20231116 | 140200 | 717404490 | 3940 | 3940 | 3940 | 3940 | 0 |
| 295 | 20231116 | 140100 | 717404490 | 3940 | 3940 | 3940 | 3940 | 0 |
| 296 | 20231116 | 140000 | 717404490 | 3940 | 3935 | 3940 | 3930 | 749 |
| 297 | 20231116 | 135900 | 714460790 | 3935 | 3940 | 3940 | 3935 | 101 |
| 298 | 20231116 | 135800 | 714063350 | 3935 | 3935 | 3940 | 3935 | 639 |
| 299 | 20231116 | 135700 | 711548825 | 3940 | 3935 | 3940 | 3935 | 75 |
| 300 | 20231116 | 135600 | 711253695 | 3940 | 3940 | 3940 | 3940 | 1 |
| 301 | 20231116 | 135500 | 711249755 | 3935 | 3935 | 3935 | 3935 | 7 |
| 302 | 20231116 | 135400 | 711222210 | 3935 | 3935 | 3940 | 3935 | 400 |
| 303 | 20231116 | 135300 | 709647710 | 3940 | 3940 | 3940 | 3940 | 100 |
| 304 | 20231116 | 135200 | 709253710 | 3940 | 3940 | 3940 | 3940 | 43 |
| 305 | 20231116 | 135100 | 709084290 | 3940 | 3940 | 3940 | 3940 | 1 |
| 306 | 20231116 | 135000 | 709080350 | 3935 | 3935 | 3935 | 3935 | 1 |
| 307 | 20231116 | 134900 | 709076415 | 3950 | 3950 | 3950 | 3950 | 0 |
| 308 | 20231116 | 134800 | 709076415 | 3950 | 3935 | 3950 | 3935 | 71 |
| 309 | 20231116 | 134700 | 708797015 | 3950 | 3935 | 3950 | 3935 | 199 |
| 310 | 20231116 | 134600 | 708013935 | 3940 | 3940 | 3940 | 3940 | 68 |
| 311 | 20231116 | 134500 | 707746015 | 3950 | 3940 | 3950 | 3940 | 77 |
| 312 | 20231116 | 134400 | 707442475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 313 | 20231116 | 134300 | 707442475 | 3950 | 3940 | 3950 | 3940 | 127 |
| 314 | 20231116 | 134200 | 706941615 | 3940 | 3940 | 3940 | 3940 | 25 |
| 315 | 20231116 | 134100 | 706843115 | 3945 | 3945 | 3945 | 3945 | 0 |
| 316 | 20231116 | 134000 | 706843115 | 3945 | 3945 | 3945 | 3945 | 0 |
| 317 | 20231116 | 133900 | 706843115 | 3945 | 3945 | 3945 | 3945 | 100 |
| 318 | 20231116 | 133800 | 706448615 | 3950 | 3950 | 3950 | 3950 | 100 |
| 319 | 20231116 | 133700 | 706053615 | 3950 | 3950 | 3950 | 3950 | 1 |
| 320 | 20231116 | 133600 | 706049665 | 3950 | 3950 | 3950 | 3950 | 5551 |
| 321 | 20231116 | 133500 | 684123215 | 3965 | 3960 | 3965 | 3955 | 512 |
| 322 | 20231116 | 133400 | 682097515 | 3970 | 3955 | 3970 | 3955 | 206 |
| 323 | 20231116 | 133300 | 681280140 | 3960 | 3960 | 3960 | 3960 | 143 |
| 324 | 20231116 | 133200 | 680713860 | 3965 | 3965 | 3965 | 3965 | 0 |
| 325 | 20231116 | 133100 | 680713860 | 3965 | 3960 | 3965 | 3960 | 948 |
| 326 | 20231116 | 133000 | 676959325 | 3960 | 3955 | 3960 | 3955 | 182 |
| 327 | 20231116 | 132900 | 676239510 | 3950 | 3950 | 3950 | 3950 | 619 |
| 328 | 20231116 | 132800 | 673794460 | 3950 | 3950 | 3950 | 3950 | 465 |
| 329 | 20231116 | 132700 | 671957710 | 3950 | 3940 | 3950 | 3940 | 268 |
| 330 | 20231116 | 132600 | 670901745 | 3950 | 3950 | 3950 | 3950 | 4 |
| 331 | 20231116 | 132500 | 670885945 | 3950 | 3945 | 3950 | 3945 | 90 |
| 332 | 20231116 | 132400 | 670530745 | 3945 | 3945 | 3945 | 3945 | 255 |
| 333 | 20231116 | 132300 | 669524770 | 3935 | 3935 | 3935 | 3935 | 3 |
| 334 | 20231116 | 132200 | 669512965 | 3945 | 3945 | 3945 | 3945 | 0 |
| 335 | 20231116 | 132100 | 669512965 | 3945 | 3945 | 3945 | 3945 | 0 |
| 336 | 20231116 | 132000 | 669512965 | 3945 | 3945 | 3945 | 3945 | 2025 |
| 337 | 20231116 | 131900 | 661524340 | 3945 | 3940 | 3945 | 3940 | 1041 |
| 338 | 20231116 | 131800 | 657422700 | 3930 | 3930 | 3930 | 3930 | 26 |
| 339 | 20231116 | 131700 | 657320520 | 3930 | 3930 | 3930 | 3930 | 0 |
| 340 | 20231116 | 131600 | 657320520 | 3930 | 3930 | 3930 | 3930 | 0 |
| 341 | 20231116 | 131500 | 657320520 | 3930 | 3930 | 3930 | 3930 | 342 |
| 342 | 20231116 | 131400 | 655976460 | 3930 | 3930 | 3930 | 3930 | 416 |
| 343 | 20231116 | 131300 | 654341580 | 3930 | 3930 | 3930 | 3930 | 48 |
| 344 | 20231116 | 131200 | 654152940 | 3930 | 3935 | 3935 | 3930 | 1047 |
| 345 | 20231116 | 131100 | 650035030 | 3925 | 3925 | 3925 | 3925 | 0 |
| 346 | 20231116 | 131000 | 650035030 | 3925 | 3925 | 3925 | 3925 | 0 |
| 347 | 20231116 | 130900 | 650035030 | 3925 | 3925 | 3925 | 3925 | 82 |
| 348 | 20231116 | 130800 | 649713180 | 3925 | 3930 | 3930 | 3925 | 860 |
| 349 | 20231116 | 130700 | 646336290 | 3930 | 3930 | 3930 | 3930 | 84 |
| 350 | 20231116 | 130600 | 646006170 | 3930 | 3930 | 3930 | 3930 | 257 |
| 351 | 20231116 | 130500 | 644996160 | 3930 | 3930 | 3930 | 3930 | 1 |
| 352 | 20231116 | 130400 | 644992230 | 3935 | 3935 | 3935 | 3935 | 203 |
| 353 | 20231116 | 130300 | 644193425 | 3935 | 3935 | 3935 | 3935 | 26 |
| 354 | 20231116 | 130200 | 644091115 | 3935 | 3930 | 3935 | 3930 | 11 |
| 355 | 20231116 | 130100 | 644047870 | 3930 | 3930 | 3930 | 3930 | 153 |
| 356 | 20231116 | 130000 | 643446580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 357 | 20231116 | 125900 | 643446580 | 3925 | 3925 | 3925 | 3925 | 600 |
| 358 | 20231116 | 125800 | 641091580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 359 | 20231116 | 125700 | 641091580 | 3925 | 3930 | 3930 | 3925 | 57 |
| 360 | 20231116 | 125600 | 640867775 | 3930 | 3930 | 3930 | 3930 | 4 |
| 361 | 20231116 | 125500 | 640852055 | 3925 | 3935 | 3935 | 3925 | 1005 |
| 362 | 20231116 | 125400 | 636903710 | 3935 | 3935 | 3935 | 3935 | 100 |
| 363 | 20231116 | 125300 | 636510210 | 3935 | 3935 | 3935 | 3935 | 0 |
| 364 | 20231116 | 125200 | 636510210 | 3935 | 3930 | 3935 | 3930 | 442 |
| 365 | 20231116 | 125100 | 634771440 | 3925 | 3925 | 3925 | 3925 | 26 |
| 366 | 20231116 | 125000 | 634669390 | 3925 | 3925 | 3925 | 3925 | 0 |
| 367 | 20231116 | 124900 | 634669390 | 3925 | 3930 | 3930 | 3925 | 347 |
| 368 | 20231116 | 124800 | 633306885 | 3930 | 3930 | 3930 | 3930 | 2 |
| 369 | 20231116 | 124700 | 633299025 | 3925 | 3925 | 3925 | 3925 | 2 |
| 370 | 20231116 | 124600 | 633291175 | 3925 | 3925 | 3925 | 3925 | 103 |
| 371 | 20231116 | 124500 | 632886900 | 3925 | 3925 | 3925 | 3925 | 4 |
| 372 | 20231116 | 124400 | 632871200 | 3930 | 3925 | 3930 | 3925 | 26 |
| 373 | 20231116 | 124300 | 632769045 | 3925 | 3925 | 3925 | 3925 | 6 |
| 374 | 20231116 | 124200 | 632745495 | 3930 | 3925 | 3935 | 3925 | 236 |
| 375 | 20231116 | 124100 | 631819035 | 3925 | 3925 | 3930 | 3925 | 239 |
| 376 | 20231116 | 124000 | 630880630 | 3925 | 3925 | 3925 | 3925 | 102 |
| 377 | 20231116 | 123900 | 630480280 | 3925 | 3925 | 3925 | 3925 | 118 |
| 378 | 20231116 | 123800 | 630017130 | 3925 | 3925 | 3925 | 3925 | 25 |
| 379 | 20231116 | 123700 | 629919005 | 3925 | 3935 | 3935 | 3925 | 915 |
| 380 | 20231116 | 123600 | 626327580 | 3935 | 3925 | 3935 | 3925 | 193 |
| 381 | 20231116 | 123500 | 625569035 | 3925 | 3920 | 3925 | 3920 | 86 |
| 382 | 20231116 | 123400 | 625231815 | 3925 | 3925 | 3925 | 3925 | 59 |
| 383 | 20231116 | 123300 | 625000240 | 3925 | 3925 | 3925 | 3925 | 196 |
| 384 | 20231116 | 123200 | 624230940 | 3925 | 3925 | 3925 | 3925 | 20 |
| 385 | 20231116 | 123100 | 624152440 | 3925 | 3925 | 3925 | 3925 | 19 |
| 386 | 20231116 | 123000 | 624077865 | 3925 | 3925 | 3930 | 3925 | 645 |
| 387 | 20231116 | 122900 | 621545950 | 3930 | 3940 | 3940 | 3930 | 1143 |
| 388 | 20231116 | 122800 | 617050815 | 3950 | 3950 | 3950 | 3950 | 2 |
| 389 | 20231116 | 122700 | 617042915 | 3960 | 3950 | 3960 | 3950 | 100 |
| 390 | 20231116 | 122600 | 616647505 | 3955 | 3945 | 3955 | 3945 | 386 |
| 391 | 20231116 | 122500 | 615122180 | 3930 | 3935 | 3935 | 3930 | 395 |
| 392 | 20231116 | 122400 | 613568415 | 3935 | 3940 | 3940 | 3935 | 51 |
| 393 | 20231116 | 122300 | 613367570 | 3950 | 3940 | 3950 | 3940 | 79 |
| 394 | 20231116 | 122200 | 613056300 | 3940 | 3935 | 3940 | 3935 | 833 |
| 395 | 20231116 | 122100 | 609778385 | 3935 | 3935 | 3935 | 3935 | 499 |
| 396 | 20231116 | 122000 | 607814820 | 3935 | 3935 | 3935 | 3930 | 293 |
| 397 | 20231116 | 121900 | 606661875 | 3935 | 3935 | 3935 | 3935 | 39 |
| 398 | 20231116 | 121800 | 606508410 | 3930 | 3930 | 3930 | 3930 | 190 |
| 399 | 20231116 | 121700 | 605761710 | 3930 | 3930 | 3930 | 3930 | 103 |
| 400 | 20231116 | 121600 | 605356920 | 3935 | 3930 | 3935 | 3930 | 110 |
| 401 | 20231116 | 121500 | 604924590 | 3935 | 3930 | 3935 | 3930 | 51 |
| 402 | 20231116 | 121400 | 604724060 | 3935 | 3935 | 3935 | 3935 | 0 |
| 403 | 20231116 | 121300 | 604724060 | 3935 | 3940 | 3940 | 3935 | 165 |
| 404 | 20231116 | 121200 | 604074775 | 3940 | 3935 | 3940 | 3935 | 786 |
| 405 | 20231116 | 121100 | 600981840 | 3940 | 3950 | 3950 | 3940 | 155 |
| 406 | 20231116 | 121000 | 600371130 | 3940 | 3940 | 3950 | 3940 | 45 |
| 407 | 20231116 | 120900 | 600193460 | 3935 | 3935 | 3935 | 3935 | 0 |
| 408 | 20231116 | 120800 | 600193460 | 3935 | 3935 | 3935 | 3935 | 0 |
| 409 | 20231116 | 120700 | 600193460 | 3935 | 3935 | 3935 | 3935 | 0 |
| 410 | 20231116 | 120600 | 600193460 | 3935 | 3940 | 3940 | 3935 | 979 |
| 411 | 20231116 | 120500 | 596338615 | 3940 | 3940 | 3940 | 3940 | 60 |
| 412 | 20231116 | 120400 | 596102215 | 3940 | 3950 | 3950 | 3940 | 591 |
| 413 | 20231116 | 120300 | 593773040 | 3950 | 3950 | 3950 | 3950 | 112 |
| 414 | 20231116 | 120200 | 593330640 | 3940 | 3950 | 3950 | 3940 | 2832 |
| 415 | 20231116 | 120100 | 582166820 | 3955 | 3955 | 3955 | 3955 | 3 |
| 416 | 20231116 | 120000 | 582154955 | 3955 | 3955 | 3955 | 3955 | 47 |
| 417 | 20231116 | 115900 | 581969070 | 3960 | 3960 | 3960 | 3960 | 266 |
| 418 | 20231116 | 115800 | 580915710 | 3960 | 3970 | 3975 | 3955 | 1071 |
| 419 | 20231116 | 115700 | 576665325 | 3970 | 3970 | 3970 | 3970 | 0 |
| 420 | 20231116 | 115600 | 576665325 | 3970 | 3970 | 3970 | 3970 | 0 |
| 421 | 20231116 | 115500 | 576665325 | 3970 | 3970 | 3970 | 3970 | 46 |
| 422 | 20231116 | 115400 | 576482705 | 3970 | 3955 | 3970 | 3955 | 947 |
| 423 | 20231116 | 115300 | 572734230 | 3955 | 3955 | 3955 | 3955 | 51 |
| 424 | 20231116 | 115200 | 572532525 | 3955 | 3955 | 3955 | 3955 | 0 |
| 425 | 20231116 | 115100 | 572532525 | 3955 | 3955 | 3955 | 3955 | 1 |
| 426 | 20231116 | 115000 | 572528570 | 3945 | 3955 | 3955 | 3945 | 522 |
| 427 | 20231116 | 114900 | 570468990 | 3940 | 3955 | 3955 | 3940 | 1100 |
| 428 | 20231116 | 114800 | 566124070 | 3955 | 3960 | 3960 | 3955 | 317 |
| 429 | 20231116 | 114700 | 564869050 | 3960 | 3965 | 3965 | 3960 | 1846 |
| 430 | 20231116 | 114600 | 557554540 | 3965 | 3970 | 3970 | 3965 | 628 |
| 431 | 20231116 | 114500 | 555061430 | 3970 | 3970 | 3975 | 3970 | 1400 |
| 432 | 20231116 | 114400 | 549503295 | 3965 | 3970 | 3970 | 3965 | 85 |
| 433 | 20231116 | 114300 | 549165945 | 3970 | 3970 | 3970 | 3970 | 462 |
| 434 | 20231116 | 114200 | 547331805 | 3970 | 3970 | 3970 | 3970 | 469 |
| 435 | 20231116 | 114100 | 545469875 | 3965 | 3965 | 3970 | 3965 | 892 |
| 436 | 20231116 | 114000 | 541932945 | 3965 | 3970 | 3970 | 3965 | 156 |
| 437 | 20231116 | 113900 | 541314400 | 3965 | 3970 | 3970 | 3965 | 61 |
| 438 | 20231116 | 113800 | 541072285 | 3970 | 3970 | 3975 | 3965 | 1773 |
| 439 | 20231116 | 113700 | 534029000 | 3975 | 3970 | 3975 | 3970 | 1247 |
| 440 | 20231116 | 113600 | 529075770 | 3970 | 3965 | 3970 | 3965 | 309 |
| 441 | 20231116 | 113500 | 527849045 | 3970 | 3970 | 3970 | 3970 | 60 |
| 442 | 20231116 | 113400 | 527610845 | 3965 | 3965 | 3965 | 3965 | 516 |
| 443 | 20231116 | 113300 | 525564905 | 3965 | 3960 | 3965 | 3955 | 405 |
| 444 | 20231116 | 113200 | 523960225 | 3955 | 3945 | 3955 | 3935 | 1919 |
| 445 | 20231116 | 113100 | 516380275 | 3945 | 3945 | 3945 | 3935 | 146 |
| 446 | 20231116 | 113000 | 515804630 | 3945 | 3945 | 3945 | 3940 | 10 |
| 447 | 20231116 | 112900 | 515765185 | 3945 | 3945 | 3945 | 3945 | 74 |
| 448 | 20231116 | 112800 | 515473255 | 3945 | 3955 | 3960 | 3940 | 2664 |
| 449 | 20231116 | 112700 | 504955440 | 3960 | 3955 | 3960 | 3955 | 43 |
| 450 | 20231116 | 112600 | 504785190 | 3960 | 3965 | 3965 | 3960 | 31 |
| 451 | 20231116 | 112500 | 504662400 | 3965 | 3950 | 3965 | 3950 | 319 |
| 452 | 20231116 | 112400 | 503400590 | 3955 | 3950 | 3955 | 3950 | 317 |
| 453 | 20231116 | 112300 | 502146895 | 3955 | 3955 | 3955 | 3955 | 0 |
| 454 | 20231116 | 112200 | 502146895 | 3955 | 3955 | 3955 | 3940 | 1032 |
| 455 | 20231116 | 112100 | 498080480 | 3940 | 3940 | 3955 | 3940 | 3488 |
| 456 | 20231116 | 112000 | 484319030 | 3940 | 3940 | 3940 | 3940 | 0 |
| 457 | 20231116 | 111900 | 484319030 | 3940 | 3940 | 3940 | 3940 | 0 |
| 458 | 20231116 | 111800 | 484319030 | 3940 | 3940 | 3940 | 3940 | 1 |
| 459 | 20231116 | 111700 | 484315090 | 3925 | 3935 | 3940 | 3925 | 1107 |
| 460 | 20231116 | 111600 | 479966955 | 3940 | 3935 | 3940 | 3935 | 702 |
| 461 | 20231116 | 111500 | 477201125 | 3925 | 3925 | 3925 | 3925 | 201 |
| 462 | 20231116 | 111400 | 476412200 | 3940 | 3930 | 3940 | 3930 | 1815 |
| 463 | 20231116 | 111300 | 469269955 | 3930 | 3920 | 3930 | 3920 | 18 |
| 464 | 20231116 | 111200 | 469199375 | 3905 | 3920 | 3920 | 3900 | 5334 |
| 465 | 20231116 | 111100 | 448367495 | 3940 | 3940 | 3940 | 3940 | 0 |
| 466 | 20231116 | 111000 | 448367495 | 3940 | 3940 | 3940 | 3940 | 0 |
| 467 | 20231116 | 110900 | 448367495 | 3940 | 3915 | 3940 | 3910 | 670 |
| 468 | 20231116 | 110800 | 445747420 | 3915 | 3920 | 3920 | 3905 | 666 |
| 469 | 20231116 | 110700 | 443143385 | 3920 | 3925 | 3925 | 3920 | 87 |
| 470 | 20231116 | 110600 | 442802195 | 3945 | 3910 | 3945 | 3910 | 727 |
| 471 | 20231116 | 110500 | 439947885 | 3910 | 3915 | 3925 | 3910 | 83 |
| 472 | 20231116 | 110400 | 439623225 | 3910 | 3910 | 3910 | 3910 | 7 |
| 473 | 20231116 | 110300 | 439595855 | 3915 | 3915 | 3915 | 3915 | 2137 |
| 474 | 20231116 | 110200 | 431229500 | 3915 | 3920 | 3925 | 3915 | 447 |
| 475 | 20231116 | 110100 | 429479385 | 3915 | 3920 | 3920 | 3915 | 907 |
| 476 | 20231116 | 110000 | 425925190 | 3920 | 3920 | 3920 | 3920 | 129 |
| 477 | 20231116 | 105900 | 425419510 | 3920 | 3930 | 3930 | 3920 | 829 |
| 478 | 20231116 | 105800 | 422169810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 479 | 20231116 | 105700 | 422169810 | 3935 | 3925 | 3935 | 3915 | 1031 |
| 480 | 20231116 | 105600 | 418128945 | 3930 | 3925 | 3935 | 3925 | 101 |
| 481 | 20231116 | 105500 | 417732210 | 3925 | 3925 | 3925 | 3925 | 5 |
| 482 | 20231116 | 105400 | 417712585 | 3935 | 3925 | 3935 | 3920 | 34 |
| 483 | 20231116 | 105300 | 417579120 | 3940 | 3940 | 3940 | 3940 | 1 |
| 484 | 20231116 | 105200 | 417575180 | 3920 | 3935 | 3940 | 3920 | 801 |
| 485 | 20231116 | 105100 | 414420560 | 3940 | 3930 | 3940 | 3930 | 168 |
| 486 | 20231116 | 105000 | 413760310 | 3940 | 3930 | 3940 | 3930 | 23 |
| 487 | 20231116 | 104900 | 413669910 | 3935 | 3935 | 3935 | 3935 | 98 |
| 488 | 20231116 | 104800 | 413284280 | 3945 | 3940 | 3945 | 3940 | 233 |
| 489 | 20231116 | 104700 | 412365970 | 3925 | 3935 | 3940 | 3925 | 253 |
| 490 | 20231116 | 104600 | 411370265 | 3940 | 3915 | 3940 | 3910 | 362 |
| 491 | 20231116 | 104500 | 409949745 | 3930 | 3915 | 3930 | 3905 | 710 |
| 492 | 20231116 | 104400 | 407165585 | 3905 | 3900 | 3920 | 3895 | 2631 |
| 493 | 20231116 | 104300 | 396893710 | 3920 | 3910 | 3920 | 3890 | 1096 |
| 494 | 20231116 | 104200 | 392621755 | 3920 | 3925 | 3925 | 3910 | 388 |
| 495 | 20231116 | 104100 | 391104445 | 3925 | 3905 | 3925 | 3890 | 811 |
| 496 | 20231116 | 104000 | 387937325 | 3895 | 3895 | 3915 | 3895 | 1064 |
| 497 | 20231116 | 103900 | 383788510 | 3890 | 3905 | 3905 | 3885 | 3739 |
| 498 | 20231116 | 103800 | 369232645 | 3905 | 3915 | 3915 | 3905 | 750 |
| 499 | 20231116 | 103700 | 366300955 | 3915 | 3920 | 3920 | 3915 | 823 |
| 500 | 20231116 | 103600 | 363076400 | 3920 | 3935 | 3935 | 3920 | 125 |
| 501 | 20231116 | 103500 | 362585600 | 3935 | 3935 | 3935 | 3920 | 174 |
| 502 | 20231116 | 103400 | 361903490 | 3940 | 3940 | 3940 | 3940 | 254 |
| 503 | 20231116 | 103300 | 360902730 | 3915 | 3920 | 3940 | 3915 | 4764 |
| 504 | 20231116 | 103200 | 342248425 | 3935 | 3930 | 3940 | 3920 | 2275 |
| 505 | 20231116 | 103100 | 333309215 | 3920 | 3940 | 3940 | 3920 | 2391 |
| 506 | 20231116 | 103000 | 323906745 | 3940 | 3930 | 3940 | 3930 | 718 |
| 507 | 20231116 | 102900 | 321079765 | 3935 | 3930 | 3940 | 3930 | 1021 |
| 508 | 20231116 | 102800 | 317062205 | 3935 | 3940 | 3945 | 3895 | 7881 |
| 509 | 20231116 | 102700 | 286260565 | 3940 | 3940 | 3945 | 3935 | 508 |
| 510 | 20231116 | 102600 | 284260215 | 3945 | 3945 | 3945 | 3940 | 683 |
| 511 | 20231116 | 102500 | 281566300 | 3945 | 3950 | 3950 | 3945 | 75 |
| 512 | 20231116 | 102400 | 281270090 | 3950 | 3950 | 3960 | 3950 | 183 |
| 513 | 20231116 | 102300 | 280546390 | 3950 | 3965 | 3965 | 3950 | 875 |
| 514 | 20231116 | 102200 | 277089945 | 3965 | 3960 | 3965 | 3950 | 3903 |
| 515 | 20231116 | 102100 | 261634695 | 3965 | 3970 | 3970 | 3960 | 2877 |
| 516 | 20231116 | 102000 | 250223095 | 3970 | 3965 | 3975 | 3960 | 3057 |
| 517 | 20231116 | 101900 | 238105665 | 3965 | 3955 | 3970 | 3955 | 1624 |
| 518 | 20231116 | 101800 | 231669390 | 3955 | 3930 | 3955 | 3930 | 3075 |
| 519 | 20231116 | 101700 | 219578160 | 3925 | 3935 | 3945 | 3925 | 907 |
| 520 | 20231116 | 101600 | 216017415 | 3945 | 3945 | 3955 | 3935 | 87 |
| 521 | 20231116 | 101500 | 215674480 | 3955 | 3925 | 3955 | 3925 | 1560 |
| 522 | 20231116 | 101400 | 209541735 | 3930 | 3945 | 3945 | 3925 | 750 |
| 523 | 20231116 | 101300 | 206593420 | 3950 | 3940 | 3950 | 3915 | 2077 |
| 524 | 20231116 | 101200 | 198433240 | 3940 | 3910 | 3940 | 3905 | 1103 |
| 525 | 20231116 | 101100 | 194097005 | 3910 | 3930 | 3930 | 3910 | 1658 |
| 526 | 20231116 | 101000 | 187590640 | 3935 | 3940 | 3950 | 3930 | 1047 |
| 527 | 20231116 | 100900 | 183470620 | 3950 | 3950 | 3955 | 3950 | 1737 |
| 528 | 20231116 | 100800 | 176609460 | 3950 | 3940 | 3950 | 3940 | 1578 |
| 529 | 20231116 | 100700 | 170386120 | 3940 | 3965 | 3965 | 3940 | 1996 |
| 530 | 20231116 | 100600 | 162487815 | 3955 | 3925 | 3965 | 3925 | 3029 |
| 531 | 20231116 | 100500 | 150511245 | 3950 | 3920 | 3950 | 3910 | 5769 |
| 532 | 20231116 | 100400 | 127787790 | 3905 | 3900 | 3905 | 3880 | 2808 |
| 533 | 20231116 | 100300 | 116854340 | 3925 | 3900 | 3930 | 3880 | 6233 |
| 534 | 20231116 | 100200 | 92548215 | 3880 | 3915 | 3915 | 3875 | 4090 |
| 535 | 20231116 | 100100 | 76634600 | 3915 | 3865 | 3915 | 3865 | 4089 |
| 536 | 20231116 | 100000 | 60790150 | 3870 | 3950 | 3950 | 3870 | 15496 |