26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 39379 |
| 3 | 20231116 | 190200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20231116 | 190100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20231116 | 190000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20231116 | 185900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20231116 | 185800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20231116 | 185700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20231116 | 185600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20231116 | 185500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20231116 | 185400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20231116 | 185300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20231116 | 185200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20231116 | 185100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20231116 | 185000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20231116 | 184900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20231116 | 184800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20231116 | 184700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20231116 | 184600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20231116 | 184500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20231116 | 184400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20231116 | 184300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20231116 | 184200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20231116 | 184100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20231116 | 184000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20231116 | 183900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20231116 | 183800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20231116 | 183700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20231116 | 183600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20231116 | 183500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20231116 | 183400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20231116 | 183300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 39379 |
| 33 | 20231116 | 183200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20231116 | 183100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20231116 | 183000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20231116 | 182900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20231116 | 182800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20231116 | 182700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20231116 | 182600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20231116 | 182500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20231116 | 182400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20231116 | 182300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20231116 | 182200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20231116 | 182100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20231116 | 182000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20231116 | 181900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20231116 | 181800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20231116 | 181700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20231116 | 181600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20231116 | 181500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20231116 | 181400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20231116 | 181300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20231116 | 181200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20231116 | 181100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20231116 | 181000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20231116 | 180900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20231116 | 180800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20231116 | 180700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20231116 | 180600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20231116 | 180500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20231116 | 180400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20231116 | 180300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 39379 |
| 63 | 20231116 | 180200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20231116 | 180100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20231116 | 180000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20231116 | 175900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20231116 | 175800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20231116 | 175700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20231116 | 175600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20231116 | 175500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20231116 | 175400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20231116 | 175300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20231116 | 175200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20231116 | 175100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20231116 | 175000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20231116 | 174900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20231116 | 174800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20231116 | 174700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20231116 | 174600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20231116 | 174500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20231116 | 174400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20231116 | 174300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20231116 | 174200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20231116 | 174100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20231116 | 174000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20231116 | 173900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20231116 | 173800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20231116 | 173700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20231116 | 173600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20231116 | 173500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20231116 | 173400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20231116 | 173300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 39379 |
| 93 | 20231116 | 173200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20231116 | 173100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20231116 | 173000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20231116 | 172900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20231116 | 172800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20231116 | 172700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20231116 | 172600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20231116 | 172500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20231116 | 172400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20231116 | 172300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20231116 | 172200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20231116 | 172100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20231116 | 172000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20231116 | 171900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20231116 | 171800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20231116 | 171700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20231116 | 171600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20231116 | 171500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20231116 | 171400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20231116 | 171300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20231116 | 171200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20231116 | 171100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20231116 | 171000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20231116 | 170900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20231116 | 170800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20231116 | 170700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20231116 | 170600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20231116 | 170500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20231116 | 170400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20231116 | 170300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 39379 |
| 123 | 20231116 | 170200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20231116 | 170100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20231116 | 170000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20231116 | 165900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20231116 | 165800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20231116 | 165700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20231116 | 165600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20231116 | 165500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20231116 | 165400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20231116 | 165300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20231116 | 165200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20231116 | 165100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20231116 | 165000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20231116 | 164900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20231116 | 164800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20231116 | 164700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20231116 | 164600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20231116 | 164500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20231116 | 164400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20231116 | 164300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20231116 | 164200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20231116 | 164100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20231116 | 164000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20231116 | 163900 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20231116 | 163800 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20231116 | 163700 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20231116 | 163600 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20231116 | 163500 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20231116 | 163400 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20231116 | 163300 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 39379 |
| 153 | 20231116 | 163200 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20231116 | 163100 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20231116 | 163000 | 6240756720 | 5500 | 5500 | 5500 | 5500 | 39379 |
| 156 | 20231116 | 162900 | 6024172220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 157 | 20231116 | 162800 | 6024172220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 158 | 20231116 | 162700 | 6024172220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 159 | 20231116 | 162600 | 6024172220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 160 | 20231116 | 162500 | 6024172220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 161 | 20231116 | 162400 | 6024172220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 162 | 20231116 | 162300 | 6024172220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 163 | 20231116 | 162200 | 6024172220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 164 | 20231116 | 162100 | 6024172220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 165 | 20231116 | 162000 | 6024172220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 166 | 20231116 | 161900 | 6024172220 | 5350 | 5380 | 5410 | 5350 | 2114 |
| 167 | 20231116 | 161800 | 6012821830 | 5380 | 5380 | 5400 | 5380 | 1541 |
| 168 | 20231116 | 161700 | 6004527540 | 5400 | 5420 | 5450 | 5340 | 13104 |
| 169 | 20231116 | 161600 | 5934012920 | 5420 | 5380 | 5420 | 5380 | 1606 |
| 170 | 20231116 | 161500 | 5925339300 | 5370 | 5380 | 5430 | 5370 | 1218 |
| 171 | 20231116 | 161400 | 5918779730 | 5380 | 5430 | 5430 | 5380 | 5234 |
| 172 | 20231116 | 161300 | 5890466080 | 5430 | 5440 | 5490 | 5420 | 10269 |
| 173 | 20231116 | 161200 | 5834458620 | 5440 | 5460 | 5460 | 5430 | 374 |
| 174 | 20231116 | 161100 | 5832424750 | 5470 | 5450 | 5470 | 5430 | 428 |
| 175 | 20231116 | 161000 | 5830097790 | 5480 | 5480 | 5490 | 5430 | 1543 |
| 176 | 20231116 | 160900 | 5821696570 | 5490 | 5480 | 5500 | 5450 | 3203 |
| 177 | 20231116 | 160800 | 5804126410 | 5490 | 5460 | 5490 | 5460 | 2185 |
| 178 | 20231116 | 160700 | 5792171280 | 5460 | 5470 | 5470 | 5430 | 3814 |
| 179 | 20231116 | 160600 | 5771411550 | 5470 | 5480 | 5480 | 5440 | 458 |
| 180 | 20231116 | 160500 | 5768908010 | 5480 | 5450 | 5500 | 5430 | 1928 |
| 181 | 20231116 | 160400 | 5758356170 | 5450 | 5470 | 5470 | 5420 | 795 |
| 182 | 20231116 | 160300 | 5754037570 | 5480 | 5400 | 5480 | 5400 | 3968 |
| 183 | 20231116 | 160200 | 5732359600 | 5410 | 5440 | 5440 | 5400 | 2158 |
| 184 | 20231116 | 160100 | 5720693420 | 5450 | 5460 | 5470 | 5410 | 1136 |
| 185 | 20231116 | 160000 | 5714543190 | 5400 | 5360 | 5500 | 5360 | 2000 |
| 186 | 20231116 | 155900 | 5703690130 | 5370 | 5450 | 5450 | 5360 | 2878 |
| 187 | 20231116 | 155800 | 5688207170 | 5450 | 5460 | 5520 | 5380 | 2393 |
| 188 | 20231116 | 155700 | 5675204460 | 5450 | 5530 | 5540 | 5400 | 10593 |
| 189 | 20231116 | 155600 | 5617222510 | 5530 | 5480 | 5530 | 5470 | 5545 |
| 190 | 20231116 | 155500 | 5586594170 | 5490 | 5500 | 5500 | 5440 | 4634 |
| 191 | 20231116 | 155400 | 5561268650 | 5500 | 5550 | 5600 | 5490 | 14086 |
| 192 | 20231116 | 155300 | 5483243940 | 5590 | 5410 | 5600 | 5410 | 16804 |
| 193 | 20231116 | 155200 | 5390384820 | 5380 | 5370 | 5430 | 5340 | 3130 |
| 194 | 20231116 | 155100 | 5373508910 | 5370 | 5350 | 5370 | 5350 | 686 |
| 195 | 20231116 | 155000 | 5369837410 | 5350 | 5380 | 5390 | 5350 | 1403 |
| 196 | 20231116 | 154900 | 5362325760 | 5390 | 5320 | 5390 | 5320 | 1847 |
| 197 | 20231116 | 154800 | 5352450880 | 5320 | 5320 | 5380 | 5300 | 11358 |
| 198 | 20231116 | 154700 | 5291775600 | 5310 | 5320 | 5330 | 5260 | 17301 |
| 199 | 20231116 | 154600 | 5200307600 | 5320 | 5400 | 5400 | 5320 | 8776 |
| 200 | 20231116 | 154500 | 5153365200 | 5400 | 5400 | 5400 | 5350 | 8268 |
| 201 | 20231116 | 154400 | 5109037130 | 5400 | 5420 | 5440 | 5400 | 1769 |
| 202 | 20231116 | 154300 | 5099448810 | 5440 | 5430 | 5440 | 5370 | 13780 |
| 203 | 20231116 | 154200 | 5025011230 | 5440 | 5450 | 5470 | 5430 | 4438 |
| 204 | 20231116 | 154100 | 5000842220 | 5450 | 5470 | 5490 | 5450 | 3972 |
| 205 | 20231116 | 154000 | 4979147400 | 5460 | 5460 | 5470 | 5460 | 1932 |
| 206 | 20231116 | 153900 | 4968590980 | 5460 | 5470 | 5470 | 5440 | 5157 |
| 207 | 20231116 | 153800 | 4940489950 | 5470 | 5500 | 5500 | 5450 | 3962 |
| 208 | 20231116 | 153700 | 4918827210 | 5500 | 5430 | 5530 | 5430 | 3232 |
| 209 | 20231116 | 153600 | 4901151590 | 5430 | 5550 | 5560 | 5430 | 12895 |
| 210 | 20231116 | 153500 | 4830345440 | 5530 | 5590 | 5590 | 5530 | 4771 |
| 211 | 20231116 | 153400 | 4803841540 | 5600 | 5620 | 5620 | 5580 | 2681 |
| 212 | 20231116 | 153300 | 4788843520 | 5610 | 5600 | 5620 | 5590 | 4410 |
| 213 | 20231116 | 153200 | 4764137050 | 5590 | 5630 | 5660 | 5590 | 6404 |
| 214 | 20231116 | 153100 | 4728182140 | 5640 | 5620 | 5660 | 5600 | 8337 |
| 215 | 20231116 | 153000 | 4681242460 | 5620 | 5620 | 5620 | 5590 | 3467 |
| 216 | 20231116 | 152900 | 4661846280 | 5630 | 5580 | 5670 | 5550 | 6810 |
| 217 | 20231116 | 152800 | 4623710230 | 5550 | 5680 | 5690 | 5550 | 13231 |
| 218 | 20231116 | 152700 | 4549326810 | 5680 | 5600 | 5700 | 5550 | 13054 |
| 219 | 20231116 | 152600 | 4475550720 | 5600 | 5550 | 5620 | 5530 | 7190 |
| 220 | 20231116 | 152500 | 4435432350 | 5540 | 5650 | 5660 | 5530 | 10813 |
| 221 | 20231116 | 152400 | 4374787010 | 5650 | 5670 | 5740 | 5650 | 20035 |
| 222 | 20231116 | 152300 | 4260638310 | 5670 | 5620 | 5670 | 5610 | 6424 |
| 223 | 20231116 | 152200 | 4224406150 | 5620 | 5610 | 5650 | 5590 | 7761 |
| 224 | 20231116 | 152100 | 4180810800 | 5610 | 5680 | 5700 | 5570 | 13212 |
| 225 | 20231116 | 152000 | 4106434010 | 5680 | 5410 | 5690 | 5410 | 27506 |
| 226 | 20231116 | 151900 | 3954364260 | 5400 | 5740 | 5760 | 5400 | 24425 |
| 227 | 20231116 | 151800 | 3819100520 | 5750 | 5620 | 5780 | 5620 | 16353 |
| 228 | 20231116 | 151700 | 3725252190 | 5620 | 5780 | 5780 | 5550 | 24567 |
| 229 | 20231116 | 151600 | 3586574030 | 5760 | 5830 | 5910 | 5740 | 18777 |
| 230 | 20231116 | 151500 | 3477441060 | 5830 | 5710 | 5830 | 5670 | 28048 |
| 231 | 20231116 | 151400 | 3315467470 | 5720 | 5720 | 5760 | 5600 | 23656 |
| 232 | 20231116 | 151300 | 3180963770 | 5740 | 5650 | 5790 | 5530 | 33000 |
| 233 | 20231116 | 151200 | 2994158120 | 5650 | 5950 | 5950 | 5550 | 62764 |
| 234 | 20231116 | 151100 | 2636809700 | 5950 | 6040 | 6050 | 5930 | 40449 |
| 235 | 20231116 | 151000 | 2395011210 | 6030 | 5920 | 6030 | 5920 | 63763 |
| 236 | 20231116 | 150900 | 2013507650 | 5950 | 5820 | 5950 | 5820 | 52872 |
| 237 | 20231116 | 150800 | 1702354320 | 5820 | 5820 | 5820 | 5820 | 0 |
| 238 | 20231116 | 150700 | 1702354320 | 5820 | 5770 | 5820 | 5760 | 14311 |
| 239 | 20231116 | 150600 | 1619496370 | 5770 | 5440 | 5790 | 5430 | 49642 |
| 240 | 20231116 | 150500 | 1337758310 | 5450 | 5450 | 5550 | 5300 | 25601 |
| 241 | 20231116 | 150400 | 1199039090 | 5460 | 5540 | 5580 | 5450 | 31772 |
| 242 | 20231116 | 150300 | 1023737790 | 5540 | 5420 | 5690 | 5400 | 68379 |
| 243 | 20231116 | 150200 | 644304480 | 5410 | 5310 | 5470 | 5290 | 60803 |
| 244 | 20231116 | 150100 | 317548950 | 5340 | 5300 | 5340 | 5290 | 13329 |
| 245 | 20231116 | 150000 | 246871310 | 5240 | 5240 | 5240 | 5240 | 0 |
| 246 | 20231116 | 145900 | 246871310 | 5240 | 4980 | 5240 | 4975 | 11481 |
| 247 | 20231116 | 145800 | 187984295 | 4980 | 4935 | 4980 | 4935 | 1034 |
| 248 | 20231116 | 145700 | 182851905 | 4925 | 4925 | 4925 | 4925 | 218 |
| 249 | 20231116 | 145600 | 181778255 | 4925 | 4925 | 4925 | 4925 | 1 |
| 250 | 20231116 | 145500 | 181773330 | 4955 | 4955 | 4955 | 4955 | 0 |
| 251 | 20231116 | 145400 | 181773330 | 4955 | 4955 | 4955 | 4955 | 40 |
| 252 | 20231116 | 145300 | 181575130 | 4955 | 4955 | 4955 | 4955 | 147 |
| 253 | 20231116 | 145200 | 180846745 | 4955 | 4945 | 4955 | 4945 | 581 |
| 254 | 20231116 | 145100 | 177970610 | 4900 | 4950 | 4950 | 4900 | 128 |
| 255 | 20231116 | 145000 | 177338095 | 4950 | 4885 | 4955 | 4885 | 5359 |
| 256 | 20231116 | 144900 | 150926045 | 4885 | 4845 | 4885 | 4845 | 3425 |
| 257 | 20231116 | 144800 | 134249250 | 4800 | 4830 | 4830 | 4800 | 2000 |
| 258 | 20231116 | 144700 | 124636760 | 4855 | 4855 | 4855 | 4855 | 0 |
| 259 | 20231116 | 144600 | 124636760 | 4855 | 4855 | 4855 | 4855 | 0 |
| 260 | 20231116 | 144500 | 124636760 | 4855 | 4855 | 4855 | 4855 | 0 |
| 261 | 20231116 | 144400 | 124636760 | 4855 | 4855 | 4855 | 4855 | 0 |
| 262 | 20231116 | 144300 | 124636760 | 4855 | 4855 | 4855 | 4855 | 0 |
| 263 | 20231116 | 144200 | 124636760 | 4855 | 4855 | 4855 | 4855 | 0 |
| 264 | 20231116 | 144100 | 124636760 | 4855 | 4855 | 4855 | 4855 | 0 |
| 265 | 20231116 | 144000 | 124636760 | 4855 | 4855 | 4855 | 4855 | 21 |
| 266 | 20231116 | 143900 | 124534805 | 4860 | 4860 | 4860 | 4860 | 20 |
| 267 | 20231116 | 143800 | 124437605 | 4865 | 4865 | 4865 | 4865 | 0 |
| 268 | 20231116 | 143700 | 124437605 | 4865 | 4860 | 4865 | 4860 | 280 |
| 269 | 20231116 | 143600 | 123076355 | 4835 | 4835 | 4835 | 4835 | 0 |
| 270 | 20231116 | 143500 | 123076355 | 4835 | 4835 | 4835 | 4835 | 154 |
| 271 | 20231116 | 143400 | 122331765 | 4865 | 4865 | 4865 | 4865 | 0 |
| 272 | 20231116 | 143300 | 122331765 | 4865 | 4865 | 4865 | 4865 | 0 |
| 273 | 20231116 | 143200 | 122331765 | 4865 | 4865 | 4865 | 4865 | 0 |
| 274 | 20231116 | 143100 | 122331765 | 4865 | 4865 | 4865 | 4865 | 0 |
| 275 | 20231116 | 143000 | 122331765 | 4865 | 4835 | 4865 | 4835 | 46 |
| 276 | 20231116 | 142900 | 122109325 | 4865 | 4865 | 4865 | 4865 | 1 |
| 277 | 20231116 | 142800 | 122104460 | 4835 | 4835 | 4835 | 4835 | 11 |
| 278 | 20231116 | 142700 | 122051275 | 4870 | 4870 | 4870 | 4870 | 0 |
| 279 | 20231116 | 142600 | 122051275 | 4870 | 4870 | 4870 | 4870 | 0 |
| 280 | 20231116 | 142500 | 122051275 | 4870 | 4870 | 4870 | 4870 | 0 |
| 281 | 20231116 | 142400 | 122051275 | 4870 | 4870 | 4870 | 4870 | 0 |
| 282 | 20231116 | 142300 | 122051275 | 4870 | 4870 | 4870 | 4870 | 0 |
| 283 | 20231116 | 142200 | 122051275 | 4870 | 4845 | 4870 | 4845 | 272 |
| 284 | 20231116 | 142100 | 120731445 | 4845 | 4845 | 4845 | 4845 | 0 |
| 285 | 20231116 | 142000 | 120731445 | 4845 | 4845 | 4845 | 4845 | 0 |
| 286 | 20231116 | 141900 | 120731445 | 4845 | 4845 | 4845 | 4845 | 0 |
| 287 | 20231116 | 141800 | 120731445 | 4845 | 4845 | 4845 | 4845 | 276 |
| 288 | 20231116 | 141700 | 119394225 | 4860 | 4860 | 4860 | 4860 | 15 |
| 289 | 20231116 | 141600 | 119321325 | 4870 | 4870 | 4870 | 4870 | 0 |
| 290 | 20231116 | 141500 | 119321325 | 4870 | 4870 | 4870 | 4870 | 1 |
| 291 | 20231116 | 141400 | 119316455 | 4845 | 4875 | 4875 | 4845 | 55 |
| 292 | 20231116 | 141300 | 119049230 | 4875 | 4875 | 4875 | 4875 | 21 |
| 293 | 20231116 | 141200 | 118946855 | 4875 | 4875 | 4875 | 4875 | 0 |
| 294 | 20231116 | 141100 | 118946855 | 4875 | 4875 | 4875 | 4875 | 0 |
| 295 | 20231116 | 141000 | 118946855 | 4875 | 4875 | 4875 | 4875 | 0 |
| 296 | 20231116 | 140900 | 118946855 | 4875 | 4875 | 4875 | 4875 | 0 |
| 297 | 20231116 | 140800 | 118946855 | 4875 | 4875 | 4875 | 4875 | 100 |
| 298 | 20231116 | 140700 | 118459355 | 4875 | 4870 | 4875 | 4870 | 272 |
| 299 | 20231116 | 140600 | 117134645 | 4870 | 4870 | 4870 | 4870 | 1 |
| 300 | 20231116 | 140500 | 117129775 | 4870 | 4835 | 4870 | 4820 | 109 |
| 301 | 20231116 | 140400 | 116602810 | 4835 | 4835 | 4835 | 4835 | 1046 |
| 302 | 20231116 | 140300 | 111545400 | 4870 | 4835 | 4870 | 4835 | 75 |
| 303 | 20231116 | 140200 | 111181550 | 4870 | 4870 | 4870 | 4870 | 10 |
| 304 | 20231116 | 140100 | 111132850 | 4870 | 4870 | 4870 | 4870 | 33 |
| 305 | 20231116 | 140000 | 110972140 | 4820 | 4820 | 4820 | 4820 | 0 |
| 306 | 20231116 | 135900 | 110972140 | 4820 | 4845 | 4845 | 4820 | 570 |
| 307 | 20231116 | 135800 | 108213460 | 4845 | 4845 | 4845 | 4845 | 6 |
| 308 | 20231116 | 135700 | 108184390 | 4870 | 4870 | 4870 | 4870 | 22 |
| 309 | 20231116 | 135600 | 108077250 | 4870 | 4870 | 4870 | 4870 | 0 |
| 310 | 20231116 | 135500 | 108077250 | 4870 | 4870 | 4870 | 4870 | 0 |
| 311 | 20231116 | 135400 | 108077250 | 4870 | 4870 | 4870 | 4870 | 0 |
| 312 | 20231116 | 135300 | 108077250 | 4870 | 4870 | 4870 | 4870 | 0 |
| 313 | 20231116 | 135200 | 108077250 | 4870 | 4865 | 4870 | 4865 | 287 |
| 314 | 20231116 | 135100 | 106679585 | 4870 | 4870 | 4870 | 4870 | 0 |
| 315 | 20231116 | 135000 | 106679585 | 4870 | 4870 | 4870 | 4870 | 0 |
| 316 | 20231116 | 134900 | 106679585 | 4870 | 4870 | 4870 | 4870 | 0 |
| 317 | 20231116 | 134800 | 106679585 | 4870 | 4870 | 4870 | 4870 | 615 |
| 318 | 20231116 | 134700 | 103684535 | 4870 | 4870 | 4870 | 4870 | 0 |
| 319 | 20231116 | 134600 | 103684535 | 4870 | 4850 | 4870 | 4850 | 22 |
| 320 | 20231116 | 134500 | 103577455 | 4850 | 4860 | 4870 | 4850 | 83 |
| 321 | 20231116 | 134400 | 103174165 | 4850 | 4850 | 4850 | 4850 | 1 |
| 322 | 20231116 | 134300 | 103169315 | 4850 | 4850 | 4850 | 4850 | 26 |
| 323 | 20231116 | 134200 | 103043215 | 4850 | 4850 | 4850 | 4850 | 0 |
| 324 | 20231116 | 134100 | 103043215 | 4850 | 4870 | 4870 | 4850 | 24 |
| 325 | 20231116 | 134000 | 102926415 | 4870 | 4870 | 4870 | 4870 | 0 |
| 326 | 20231116 | 133900 | 102926415 | 4870 | 4870 | 4870 | 4870 | 0 |
| 327 | 20231116 | 133800 | 102926415 | 4870 | 4870 | 4870 | 4870 | 0 |
| 328 | 20231116 | 133700 | 102926415 | 4870 | 4870 | 4870 | 4870 | 272 |
| 329 | 20231116 | 133600 | 101601775 | 4870 | 4870 | 4870 | 4870 | 0 |
| 330 | 20231116 | 133500 | 101601775 | 4870 | 4870 | 4870 | 4870 | 0 |
| 331 | 20231116 | 133400 | 101601775 | 4870 | 4870 | 4870 | 4870 | 0 |
| 332 | 20231116 | 133300 | 101601775 | 4870 | 4870 | 4870 | 4870 | 102 |
| 333 | 20231116 | 133200 | 101105035 | 4850 | 4850 | 4850 | 4850 | 0 |
| 334 | 20231116 | 133100 | 101105035 | 4850 | 4850 | 4850 | 4850 | 180 |
| 335 | 20231116 | 133000 | 100232035 | 4850 | 4875 | 4875 | 4850 | 252 |
| 336 | 20231116 | 132900 | 99009680 | 4865 | 4865 | 4865 | 4865 | 150 |
| 337 | 20231116 | 132800 | 98279930 | 4860 | 4860 | 4860 | 4860 | 0 |
| 338 | 20231116 | 132700 | 98279930 | 4860 | 4860 | 4860 | 4860 | 721 |
| 339 | 20231116 | 132600 | 94775870 | 4875 | 4875 | 4875 | 4875 | 0 |
| 340 | 20231116 | 132500 | 94775870 | 4875 | 4875 | 4875 | 4875 | 10 |
| 341 | 20231116 | 132400 | 94727120 | 4875 | 4875 | 4875 | 4875 | 140 |
| 342 | 20231116 | 132300 | 94044620 | 4850 | 4850 | 4850 | 4850 | 522 |
| 343 | 20231116 | 132200 | 91512920 | 4875 | 4870 | 4875 | 4870 | 272 |
| 344 | 20231116 | 132100 | 90187585 | 4870 | 4870 | 4870 | 4870 | 100 |
| 345 | 20231116 | 132000 | 89700585 | 4870 | 4870 | 4870 | 4870 | 0 |
| 346 | 20231116 | 131900 | 89700585 | 4870 | 4870 | 4870 | 4870 | 22 |
| 347 | 20231116 | 131800 | 89593445 | 4870 | 4870 | 4870 | 4870 | 4 |
| 348 | 20231116 | 131700 | 89573965 | 4870 | 4870 | 4870 | 4870 | 6 |
| 349 | 20231116 | 131600 | 89544745 | 4870 | 4870 | 4870 | 4870 | 100 |
| 350 | 20231116 | 131500 | 89057745 | 4870 | 4870 | 4870 | 4870 | 0 |
| 351 | 20231116 | 131400 | 89057745 | 4870 | 4870 | 4870 | 4870 | 0 |
| 352 | 20231116 | 131300 | 89057745 | 4870 | 4870 | 4870 | 4870 | 0 |
| 353 | 20231116 | 131200 | 89057745 | 4870 | 4870 | 4870 | 4870 | 0 |
| 354 | 20231116 | 131100 | 89057745 | 4870 | 4870 | 4870 | 4870 | 0 |
| 355 | 20231116 | 131000 | 89057745 | 4870 | 4865 | 4870 | 4820 | 546 |
| 356 | 20231116 | 130900 | 86412350 | 4870 | 4870 | 4870 | 4870 | 80 |
| 357 | 20231116 | 130800 | 86022750 | 4870 | 4870 | 4870 | 4870 | 10 |
| 358 | 20231116 | 130700 | 85974050 | 4870 | 4860 | 4870 | 4860 | 272 |
| 359 | 20231116 | 130600 | 84650110 | 4865 | 4865 | 4865 | 4865 | 75 |
| 360 | 20231116 | 130500 | 84285235 | 4865 | 4870 | 4870 | 4865 | 2 |
| 361 | 20231116 | 130400 | 84275500 | 4865 | 4865 | 4865 | 4865 | 0 |
| 362 | 20231116 | 130300 | 84275500 | 4865 | 4865 | 4865 | 4865 | 24 |
| 363 | 20231116 | 130200 | 84158740 | 4865 | 4865 | 4865 | 4865 | 1 |
| 364 | 20231116 | 130100 | 84153875 | 4820 | 4820 | 4820 | 4820 | 0 |
| 365 | 20231116 | 130000 | 84153875 | 4820 | 4820 | 4820 | 4820 | 0 |
| 366 | 20231116 | 125900 | 84153875 | 4820 | 4820 | 4820 | 4820 | 32 |
| 367 | 20231116 | 125800 | 83999635 | 4820 | 4820 | 4820 | 4820 | 1 |
| 368 | 20231116 | 125700 | 83994815 | 4865 | 4865 | 4865 | 4865 | 0 |
| 369 | 20231116 | 125600 | 83994815 | 4865 | 4865 | 4865 | 4865 | 0 |
| 370 | 20231116 | 125500 | 83994815 | 4865 | 4865 | 4865 | 4865 | 0 |
| 371 | 20231116 | 125400 | 83994815 | 4865 | 4865 | 4865 | 4865 | 62 |
| 372 | 20231116 | 125300 | 83693185 | 4870 | 4870 | 4870 | 4870 | 0 |
| 373 | 20231116 | 125200 | 83693185 | 4870 | 4850 | 4870 | 4850 | 295 |
| 374 | 20231116 | 125100 | 82257920 | 4815 | 4815 | 4815 | 4815 | 0 |
| 375 | 20231116 | 125000 | 82257920 | 4815 | 4820 | 4820 | 4815 | 24 |
| 376 | 20231116 | 124900 | 82142245 | 4820 | 4820 | 4820 | 4820 | 3 |
| 377 | 20231116 | 124800 | 82127785 | 4815 | 4820 | 4820 | 4815 | 27 |
| 378 | 20231116 | 124700 | 81997655 | 4815 | 4815 | 4815 | 4815 | 0 |
| 379 | 20231116 | 124600 | 81997655 | 4815 | 4825 | 4825 | 4815 | 958 |
| 380 | 20231116 | 124500 | 77378710 | 4855 | 4845 | 4855 | 4845 | 198 |
| 381 | 20231116 | 124400 | 76418520 | 4830 | 4830 | 4830 | 4830 | 0 |
| 382 | 20231116 | 124300 | 76418520 | 4830 | 4830 | 4830 | 4830 | 0 |
| 383 | 20231116 | 124200 | 76418520 | 4830 | 4830 | 4830 | 4830 | 1 |
| 384 | 20231116 | 124100 | 76413690 | 4830 | 4830 | 4830 | 4830 | 0 |
| 385 | 20231116 | 124000 | 76413690 | 4830 | 4830 | 4830 | 4830 | 242 |
| 386 | 20231116 | 123900 | 75244830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 387 | 20231116 | 123800 | 75244830 | 4830 | 4830 | 4830 | 4830 | 173 |
| 388 | 20231116 | 123700 | 74409240 | 4830 | 4830 | 4830 | 4830 | 272 |
| 389 | 20231116 | 123600 | 73095480 | 4825 | 4825 | 4825 | 4825 | 0 |
| 390 | 20231116 | 123500 | 73095480 | 4825 | 4825 | 4825 | 4825 | 0 |
| 391 | 20231116 | 123400 | 73095480 | 4825 | 4825 | 4825 | 4825 | 1 |
| 392 | 20231116 | 123300 | 73090655 | 4830 | 4830 | 4830 | 4830 | 0 |
| 393 | 20231116 | 123200 | 73090655 | 4830 | 4830 | 4830 | 4830 | 0 |
| 394 | 20231116 | 123100 | 73090655 | 4830 | 4830 | 4830 | 4830 | 0 |
| 395 | 20231116 | 123000 | 73090655 | 4830 | 4830 | 4830 | 4830 | 0 |
| 396 | 20231116 | 122900 | 73090655 | 4830 | 4830 | 4830 | 4830 | 52 |
| 397 | 20231116 | 122800 | 72839495 | 4830 | 4830 | 4830 | 4830 | 0 |
| 398 | 20231116 | 122700 | 72839495 | 4830 | 4830 | 4830 | 4830 | 0 |
| 399 | 20231116 | 122600 | 72839495 | 4830 | 4830 | 4830 | 4830 | 0 |
| 400 | 20231116 | 122500 | 72839495 | 4830 | 4830 | 4830 | 4830 | 27 |
| 401 | 20231116 | 122400 | 72709085 | 4830 | 4830 | 4830 | 4830 | 1 |
| 402 | 20231116 | 122300 | 72704255 | 4830 | 4830 | 4830 | 4830 | 0 |
| 403 | 20231116 | 122200 | 72704255 | 4830 | 4830 | 4830 | 4830 | 272 |
| 404 | 20231116 | 122100 | 71390495 | 4830 | 4830 | 4830 | 4830 | 2 |
| 405 | 20231116 | 122000 | 71380835 | 4830 | 4830 | 4830 | 4830 | 0 |
| 406 | 20231116 | 121900 | 71380835 | 4830 | 4830 | 4830 | 4830 | 150 |
| 407 | 20231116 | 121800 | 70656335 | 4820 | 4820 | 4820 | 4820 | 0 |
| 408 | 20231116 | 121700 | 70656335 | 4820 | 4820 | 4820 | 4820 | 14 |
| 409 | 20231116 | 121600 | 70588855 | 4840 | 4840 | 4840 | 4840 | 10 |
| 410 | 20231116 | 121500 | 70540455 | 4840 | 4820 | 4840 | 4820 | 340 |
| 411 | 20231116 | 121400 | 68901615 | 4845 | 4845 | 4845 | 4845 | 0 |
| 412 | 20231116 | 121300 | 68901615 | 4845 | 4845 | 4845 | 4845 | 4 |
| 413 | 20231116 | 121200 | 68882235 | 4850 | 4850 | 4850 | 4850 | 0 |
| 414 | 20231116 | 121100 | 68882235 | 4850 | 4850 | 4850 | 4850 | 2 |
| 415 | 20231116 | 121000 | 68872535 | 4850 | 4830 | 4850 | 4820 | 519 |
| 416 | 20231116 | 120900 | 66367600 | 4850 | 4850 | 4850 | 4850 | 86 |
| 417 | 20231116 | 120800 | 65950500 | 4850 | 4850 | 4850 | 4850 | 28 |
| 418 | 20231116 | 120700 | 65814700 | 4850 | 4860 | 4860 | 4850 | 274 |
| 419 | 20231116 | 120600 | 64483080 | 4850 | 4850 | 4850 | 4850 | 3 |
| 420 | 20231116 | 120500 | 64468530 | 4855 | 4855 | 4855 | 4855 | 0 |
| 421 | 20231116 | 120400 | 64468530 | 4855 | 4855 | 4855 | 4855 | 0 |
| 422 | 20231116 | 120300 | 64468530 | 4855 | 4855 | 4855 | 4855 | 0 |
| 423 | 20231116 | 120200 | 64468530 | 4855 | 4855 | 4855 | 4855 | 10 |
| 424 | 20231116 | 120100 | 64419980 | 4855 | 4855 | 4855 | 4855 | 8 |
| 425 | 20231116 | 120000 | 64381140 | 4855 | 4855 | 4855 | 4855 | 645 |
| 426 | 20231116 | 115900 | 61249665 | 4850 | 4850 | 4850 | 4850 | 32 |
| 427 | 20231116 | 115800 | 61094465 | 4850 | 4850 | 4850 | 4850 | 22 |
| 428 | 20231116 | 115700 | 60987765 | 4850 | 4850 | 4850 | 4850 | 0 |
| 429 | 20231116 | 115600 | 60987765 | 4850 | 4850 | 4850 | 4850 | 0 |
| 430 | 20231116 | 115500 | 60987765 | 4850 | 4850 | 4850 | 4850 | 0 |
| 431 | 20231116 | 115400 | 60987765 | 4850 | 4850 | 4850 | 4850 | 0 |
| 432 | 20231116 | 115300 | 60987765 | 4850 | 4850 | 4850 | 4850 | 0 |
| 433 | 20231116 | 115200 | 60987765 | 4850 | 4850 | 4850 | 4850 | 272 |
| 434 | 20231116 | 115100 | 59668565 | 4850 | 4850 | 4850 | 4850 | 0 |
| 435 | 20231116 | 115000 | 59668565 | 4850 | 4850 | 4850 | 4850 | 0 |
| 436 | 20231116 | 114900 | 59668565 | 4850 | 4845 | 4850 | 4845 | 100 |
| 437 | 20231116 | 114800 | 59183640 | 4845 | 4845 | 4845 | 4845 | 0 |
| 438 | 20231116 | 114700 | 59183640 | 4845 | 4850 | 4850 | 4845 | 93 |
| 439 | 20231116 | 114600 | 58732610 | 4845 | 4845 | 4845 | 4845 | 1 |
| 440 | 20231116 | 114500 | 58727765 | 4845 | 4845 | 4845 | 4845 | 2000 |
| 441 | 20231116 | 114400 | 49037765 | 4845 | 4845 | 4845 | 4845 | 0 |
| 442 | 20231116 | 114300 | 49037765 | 4845 | 4845 | 4845 | 4845 | 0 |
| 443 | 20231116 | 114200 | 49037765 | 4845 | 4845 | 4845 | 4845 | 0 |
| 444 | 20231116 | 114100 | 49037765 | 4845 | 4840 | 4845 | 4840 | 354 |
| 445 | 20231116 | 114000 | 47323395 | 4840 | 4840 | 4840 | 4840 | 0 |
| 446 | 20231116 | 113900 | 47323395 | 4840 | 4840 | 4840 | 4840 | 88 |
| 447 | 20231116 | 113800 | 46897475 | 4835 | 4830 | 4835 | 4830 | 450 |
| 448 | 20231116 | 113700 | 44722475 | 4830 | 4820 | 4830 | 4820 | 1221 |
| 449 | 20231116 | 113600 | 38832925 | 4820 | 4820 | 4820 | 4820 | 0 |
| 450 | 20231116 | 113500 | 38832925 | 4820 | 4820 | 4820 | 4820 | 207 |
| 451 | 20231116 | 113400 | 37835185 | 4820 | 4820 | 4820 | 4820 | 0 |
| 452 | 20231116 | 113300 | 37835185 | 4820 | 4820 | 4820 | 4820 | 40 |
| 453 | 20231116 | 113200 | 37642385 | 4820 | 4820 | 4820 | 4820 | 0 |
| 454 | 20231116 | 113100 | 37642385 | 4820 | 4820 | 4820 | 4820 | 22 |
| 455 | 20231116 | 113000 | 37536345 | 4820 | 4815 | 4820 | 4815 | 600 |
| 456 | 20231116 | 112900 | 34644385 | 4815 | 4815 | 4815 | 4815 | 250 |
| 457 | 20231116 | 112800 | 33440635 | 4815 | 4815 | 4815 | 4815 | 0 |
| 458 | 20231116 | 112700 | 33440635 | 4815 | 4815 | 4815 | 4815 | 154 |
| 459 | 20231116 | 112600 | 32699125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 460 | 20231116 | 112500 | 32699125 | 4810 | 4810 | 4810 | 4810 | 0 |
| 461 | 20231116 | 112400 | 32699125 | 4810 | 4810 | 4810 | 4810 | 5 |
| 462 | 20231116 | 112300 | 32675075 | 4820 | 4820 | 4820 | 4820 | 0 |
| 463 | 20231116 | 112200 | 32675075 | 4820 | 4810 | 4820 | 4810 | 272 |
| 464 | 20231116 | 112100 | 31365120 | 4810 | 4810 | 4810 | 4810 | 2 |
| 465 | 20231116 | 112000 | 31355500 | 4810 | 4810 | 4810 | 4810 | 0 |
| 466 | 20231116 | 111900 | 31355500 | 4810 | 4810 | 4810 | 4810 | 0 |
| 467 | 20231116 | 111800 | 31355500 | 4810 | 4810 | 4810 | 4810 | 1 |
| 468 | 20231116 | 111700 | 31350690 | 4805 | 4805 | 4805 | 4805 | 2 |
| 469 | 20231116 | 111600 | 31341080 | 4805 | 4805 | 4805 | 4805 | 4 |
| 470 | 20231116 | 111500 | 31321860 | 4805 | 4805 | 4805 | 4805 | 6 |
| 471 | 20231116 | 111400 | 31293030 | 4800 | 4800 | 4800 | 4800 | 0 |
| 472 | 20231116 | 111300 | 31293030 | 4800 | 4800 | 4800 | 4800 | 43 |
| 473 | 20231116 | 111200 | 31086630 | 4815 | 4815 | 4815 | 4815 | 74 |
| 474 | 20231116 | 111100 | 30730320 | 4815 | 4815 | 4815 | 4815 | 0 |
| 475 | 20231116 | 111000 | 30730320 | 4815 | 4815 | 4815 | 4815 | 0 |
| 476 | 20231116 | 110900 | 30730320 | 4815 | 4815 | 4815 | 4815 | 0 |
| 477 | 20231116 | 110800 | 30730320 | 4815 | 4815 | 4815 | 4815 | 0 |
| 478 | 20231116 | 110700 | 30730320 | 4815 | 4810 | 4815 | 4810 | 302 |
| 479 | 20231116 | 110600 | 29276195 | 4815 | 4815 | 4815 | 4815 | 0 |
| 480 | 20231116 | 110500 | 29276195 | 4815 | 4815 | 4815 | 4815 | 0 |
| 481 | 20231116 | 110400 | 29276195 | 4815 | 4810 | 4815 | 4780 | 24 |
| 482 | 20231116 | 110300 | 29160775 | 4775 | 4775 | 4775 | 4775 | 0 |
| 483 | 20231116 | 110200 | 29160775 | 4775 | 4775 | 4775 | 4775 | 0 |
| 484 | 20231116 | 110100 | 29160775 | 4775 | 4775 | 4775 | 4775 | 0 |
| 485 | 20231116 | 110000 | 29160775 | 4775 | 4780 | 4780 | 4775 | 30 |
| 486 | 20231116 | 105900 | 29017435 | 4820 | 4820 | 4820 | 4820 | 0 |
| 487 | 20231116 | 105800 | 29017435 | 4820 | 4820 | 4820 | 4820 | 0 |
| 488 | 20231116 | 105700 | 29017435 | 4820 | 4820 | 4820 | 4820 | 0 |
| 489 | 20231116 | 105600 | 29017435 | 4820 | 4820 | 4820 | 4820 | 0 |
| 490 | 20231116 | 105500 | 29017435 | 4820 | 4820 | 4820 | 4820 | 0 |
| 491 | 20231116 | 105400 | 29017435 | 4820 | 4820 | 4820 | 4820 | 0 |
| 492 | 20231116 | 105300 | 29017435 | 4820 | 4815 | 4820 | 4815 | 500 |
| 493 | 20231116 | 105200 | 26607710 | 4820 | 4805 | 4820 | 4805 | 272 |
| 494 | 20231116 | 105100 | 25296970 | 4805 | 4805 | 4805 | 4805 | 1 |
| 495 | 20231116 | 105000 | 25292165 | 4775 | 4775 | 4775 | 4775 | 0 |
| 496 | 20231116 | 104900 | 25292165 | 4775 | 4775 | 4775 | 4775 | 0 |
| 497 | 20231116 | 104800 | 25292165 | 4775 | 4775 | 4775 | 4775 | 98 |
| 498 | 20231116 | 104700 | 24824215 | 4810 | 4810 | 4810 | 4810 | 0 |
| 499 | 20231116 | 104600 | 24824215 | 4810 | 4810 | 4810 | 4810 | 0 |
| 500 | 20231116 | 104500 | 24824215 | 4810 | 4810 | 4810 | 4810 | 0 |
| 501 | 20231116 | 104400 | 24824215 | 4810 | 4810 | 4810 | 4810 | 0 |
| 502 | 20231116 | 104300 | 24824215 | 4810 | 4810 | 4810 | 4810 | 1 |
| 503 | 20231116 | 104200 | 24819405 | 4775 | 4775 | 4775 | 4775 | 0 |
| 504 | 20231116 | 104100 | 24819405 | 4775 | 4775 | 4775 | 4775 | 0 |
| 505 | 20231116 | 104000 | 24819405 | 4775 | 4775 | 4775 | 4775 | 0 |
| 506 | 20231116 | 103900 | 24819405 | 4775 | 4775 | 4775 | 4775 | 0 |
| 507 | 20231116 | 103800 | 24819405 | 4775 | 4775 | 4775 | 4775 | 0 |
| 508 | 20231116 | 103700 | 24819405 | 4775 | 4820 | 4830 | 4775 | 394 |
| 509 | 20231116 | 103600 | 22923220 | 4820 | 4820 | 4820 | 4820 | 1 |
| 510 | 20231116 | 103500 | 22918400 | 4820 | 4820 | 4820 | 4820 | 0 |
| 511 | 20231116 | 103400 | 22918400 | 4820 | 4820 | 4820 | 4820 | 0 |
| 512 | 20231116 | 103300 | 22918400 | 4820 | 4825 | 4825 | 4775 | 18 |
| 513 | 20231116 | 103200 | 22831605 | 4825 | 4825 | 4825 | 4825 | 3 |
| 514 | 20231116 | 103100 | 22817130 | 4835 | 4830 | 4835 | 4830 | 10 |
| 515 | 20231116 | 103000 | 22768800 | 4845 | 4845 | 4845 | 4845 | 0 |
| 516 | 20231116 | 102900 | 22768800 | 4845 | 4805 | 4845 | 4805 | 412 |
| 517 | 20231116 | 102800 | 20775515 | 4765 | 4765 | 4765 | 4765 | 0 |
| 518 | 20231116 | 102700 | 20775515 | 4765 | 4765 | 4765 | 4765 | 100 |
| 519 | 20231116 | 102600 | 20299015 | 4765 | 4765 | 4765 | 4765 | 0 |
| 520 | 20231116 | 102500 | 20299015 | 4765 | 4780 | 4780 | 4765 | 11 |
| 521 | 20231116 | 102400 | 20246545 | 4760 | 4760 | 4760 | 4760 | 0 |
| 522 | 20231116 | 102300 | 20246545 | 4760 | 4760 | 4760 | 4760 | 0 |
| 523 | 20231116 | 102200 | 20246545 | 4760 | 4780 | 4845 | 4760 | 308 |
| 524 | 20231116 | 102100 | 18759875 | 4780 | 4780 | 4780 | 4780 | 0 |
| 525 | 20231116 | 102000 | 18759875 | 4780 | 4780 | 4780 | 4780 | 0 |
| 526 | 20231116 | 101900 | 18759875 | 4780 | 4780 | 4780 | 4780 | 0 |
| 527 | 20231116 | 101800 | 18759875 | 4780 | 4780 | 4780 | 4780 | 0 |
| 528 | 20231116 | 101700 | 18759875 | 4780 | 4780 | 4780 | 4780 | 4 |
| 529 | 20231116 | 101600 | 18740755 | 4785 | 4785 | 4790 | 4785 | 8 |
| 530 | 20231116 | 101500 | 18702460 | 4745 | 4755 | 4755 | 4745 | 47 |
| 531 | 20231116 | 101400 | 18479425 | 4785 | 4785 | 4785 | 4785 | 0 |
| 532 | 20231116 | 101300 | 18479425 | 4785 | 4785 | 4785 | 4785 | 77 |
| 533 | 20231116 | 101200 | 18110980 | 4785 | 4775 | 4785 | 4775 | 152 |
| 534 | 20231116 | 101100 | 17383985 | 4745 | 4745 | 4745 | 4745 | 9 |
| 535 | 20231116 | 101000 | 17341280 | 4740 | 4740 | 4740 | 4740 | 0 |
| 536 | 20231116 | 100900 | 17341280 | 4740 | 4740 | 4740 | 4740 | 0 |
| 537 | 20231116 | 100800 | 17341280 | 4740 | 4725 | 4740 | 4725 | 100 |
| 538 | 20231116 | 100700 | 16867295 | 4785 | 4775 | 4785 | 4775 | 467 |
| 539 | 20231116 | 100600 | 14633340 | 4770 | 4770 | 4770 | 4770 | 0 |
| 540 | 20231116 | 100500 | 14633340 | 4770 | 4765 | 4770 | 4765 | 20 |
| 541 | 20231116 | 100400 | 14538020 | 4765 | 4765 | 4765 | 4765 | 34 |
| 542 | 20231116 | 100300 | 14376010 | 4765 | 4765 | 4765 | 4765 | 446 |
| 543 | 20231116 | 100200 | 12250820 | 4765 | 4765 | 4765 | 4765 | 1 |
| 544 | 20231116 | 100100 | 12246055 | 4765 | 4765 | 4765 | 4765 | 2352 |
| 545 | 20231116 | 100000 | 1038775 | 4765 | 4765 | 4770 | 4765 | 218 |