25 KiB
25 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 4392 |
| 3 | 20231116 | 183900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20231116 | 183800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20231116 | 183700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20231116 | 183600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20231116 | 183500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20231116 | 183400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20231116 | 183300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20231116 | 183200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20231116 | 183100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20231116 | 183000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20231116 | 182900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20231116 | 182800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20231116 | 182700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20231116 | 182600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20231116 | 182500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20231116 | 182400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20231116 | 182300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20231116 | 182200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20231116 | 182100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20231116 | 182000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20231116 | 181900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20231116 | 181800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20231116 | 181700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20231116 | 181600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20231116 | 181500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20231116 | 181400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20231116 | 181300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20231116 | 181200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20231116 | 181100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20231116 | 181000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 4392 |
| 33 | 20231116 | 180900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20231116 | 180800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20231116 | 180700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20231116 | 180600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20231116 | 180500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20231116 | 180400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20231116 | 180300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20231116 | 180200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20231116 | 180100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20231116 | 180000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20231116 | 175900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20231116 | 175800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20231116 | 175700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20231116 | 175600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20231116 | 175500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20231116 | 175400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20231116 | 175300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20231116 | 175200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20231116 | 175100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20231116 | 175000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20231116 | 174900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20231116 | 174800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20231116 | 174700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20231116 | 174600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20231116 | 174500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20231116 | 174400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20231116 | 174300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20231116 | 174200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20231116 | 174100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20231116 | 174000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 4392 |
| 63 | 20231116 | 173900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20231116 | 173800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20231116 | 173700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20231116 | 173600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20231116 | 173500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20231116 | 173400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20231116 | 173300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20231116 | 173200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20231116 | 173100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20231116 | 173000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20231116 | 172900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20231116 | 172800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20231116 | 172700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20231116 | 172600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20231116 | 172500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20231116 | 172400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20231116 | 172300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20231116 | 172200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20231116 | 172100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20231116 | 172000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20231116 | 171900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20231116 | 171800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20231116 | 171700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20231116 | 171600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20231116 | 171500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20231116 | 171400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20231116 | 171300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20231116 | 171200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20231116 | 171100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20231116 | 171000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 4392 |
| 93 | 20231116 | 170900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20231116 | 170800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20231116 | 170700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20231116 | 170600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20231116 | 170500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20231116 | 170400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20231116 | 170300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20231116 | 170200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20231116 | 170100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20231116 | 170000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20231116 | 165900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20231116 | 165800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20231116 | 165700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20231116 | 165600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20231116 | 165500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20231116 | 165400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20231116 | 165300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20231116 | 165200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20231116 | 165100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20231116 | 165000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20231116 | 164900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20231116 | 164800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20231116 | 164700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20231116 | 164600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20231116 | 164500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20231116 | 164400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20231116 | 164300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20231116 | 164200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20231116 | 164100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20231116 | 164000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 4392 |
| 123 | 20231116 | 163900 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20231116 | 163800 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20231116 | 163700 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20231116 | 163600 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20231116 | 163500 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20231116 | 163400 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20231116 | 163300 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20231116 | 163200 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20231116 | 163100 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20231116 | 163000 | 1106111220 | 5270 | 5270 | 5270 | 5270 | 4392 |
| 133 | 20231116 | 162900 | 1082965380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20231116 | 162800 | 1082965380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20231116 | 162700 | 1082965380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20231116 | 162600 | 1082965380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20231116 | 162500 | 1082965380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20231116 | 162400 | 1082965380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20231116 | 162300 | 1082965380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20231116 | 162200 | 1082965380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20231116 | 162100 | 1082965380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20231116 | 162000 | 1082965380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20231116 | 161900 | 1082965380 | 5270 | 5220 | 5270 | 5220 | 4365 |
| 144 | 20231116 | 161800 | 1060068660 | 5230 | 5230 | 5240 | 5230 | 375 |
| 145 | 20231116 | 161700 | 1058107370 | 5240 | 5240 | 5240 | 5240 | 124 |
| 146 | 20231116 | 161600 | 1057457610 | 5240 | 5230 | 5240 | 5220 | 149 |
| 147 | 20231116 | 161500 | 1056678640 | 5240 | 5230 | 5240 | 5220 | 222 |
| 148 | 20231116 | 161400 | 1055519350 | 5230 | 5230 | 5230 | 5230 | 123 |
| 149 | 20231116 | 161300 | 1054876060 | 5230 | 5230 | 5230 | 5230 | 135 |
| 150 | 20231116 | 161200 | 1054170010 | 5240 | 5240 | 5240 | 5240 | 0 |
| 151 | 20231116 | 161100 | 1054170010 | 5240 | 5240 | 5240 | 5240 | 28 |
| 152 | 20231116 | 161000 | 1054023290 | 5240 | 5230 | 5240 | 5230 | 63 |
| 153 | 20231116 | 160900 | 1053693790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 154 | 20231116 | 160800 | 1053693790 | 5230 | 5240 | 5240 | 5230 | 46 |
| 155 | 20231116 | 160700 | 1053452760 | 5240 | 5240 | 5240 | 5240 | 3 |
| 156 | 20231116 | 160600 | 1053437040 | 5240 | 5240 | 5240 | 5240 | 0 |
| 157 | 20231116 | 160500 | 1053437040 | 5240 | 5230 | 5240 | 5230 | 78 |
| 158 | 20231116 | 160400 | 1053028810 | 5230 | 5230 | 5230 | 5230 | 1 |
| 159 | 20231116 | 160300 | 1053023580 | 5220 | 5240 | 5240 | 5220 | 628 |
| 160 | 20231116 | 160200 | 1049745050 | 5240 | 5240 | 5240 | 5240 | 140 |
| 161 | 20231116 | 160100 | 1049011450 | 5250 | 5250 | 5250 | 5250 | 0 |
| 162 | 20231116 | 160000 | 1049011450 | 5250 | 5250 | 5250 | 5250 | 0 |
| 163 | 20231116 | 155900 | 1049011450 | 5250 | 5250 | 5250 | 5250 | 28 |
| 164 | 20231116 | 155800 | 1048864450 | 5250 | 5250 | 5250 | 5250 | 955 |
| 165 | 20231116 | 155700 | 1043850700 | 5250 | 5250 | 5250 | 5250 | 0 |
| 166 | 20231116 | 155600 | 1043850700 | 5250 | 5250 | 5250 | 5250 | 5 |
| 167 | 20231116 | 155500 | 1043824450 | 5250 | 5240 | 5250 | 5240 | 906 |
| 168 | 20231116 | 155400 | 1039076720 | 5250 | 5250 | 5250 | 5250 | 5 |
| 169 | 20231116 | 155300 | 1039050470 | 5250 | 5250 | 5250 | 5250 | 37 |
| 170 | 20231116 | 155200 | 1038856220 | 5260 | 5260 | 5260 | 5260 | 0 |
| 171 | 20231116 | 155100 | 1038856220 | 5260 | 5260 | 5270 | 5220 | 816 |
| 172 | 20231116 | 155000 | 1034589980 | 5260 | 5270 | 5270 | 5260 | 20 |
| 173 | 20231116 | 154900 | 1034484770 | 5260 | 5260 | 5260 | 5260 | 25 |
| 174 | 20231116 | 154800 | 1034353270 | 5270 | 5270 | 5270 | 5270 | 10 |
| 175 | 20231116 | 154700 | 1034300570 | 5270 | 5270 | 5270 | 5270 | 28 |
| 176 | 20231116 | 154600 | 1034153010 | 5270 | 5270 | 5270 | 5270 | 100 |
| 177 | 20231116 | 154500 | 1033626010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20231116 | 154400 | 1033626010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20231116 | 154300 | 1033626010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20231116 | 154200 | 1033626010 | 5270 | 5260 | 5270 | 5260 | 211 |
| 181 | 20231116 | 154100 | 1032516140 | 5270 | 5260 | 5270 | 5260 | 185 |
| 182 | 20231116 | 154000 | 1031543030 | 5270 | 5270 | 5270 | 5270 | 200 |
| 183 | 20231116 | 153900 | 1030489030 | 5270 | 5260 | 5270 | 5260 | 111 |
| 184 | 20231116 | 153800 | 1029905160 | 5260 | 5260 | 5260 | 5260 | 49 |
| 185 | 20231116 | 153700 | 1029647420 | 5260 | 5240 | 5260 | 5240 | 32 |
| 186 | 20231116 | 153600 | 1029479430 | 5240 | 5240 | 5240 | 5240 | 347 |
| 187 | 20231116 | 153500 | 1027661150 | 5250 | 5250 | 5260 | 5250 | 673 |
| 188 | 20231116 | 153400 | 1024127890 | 5250 | 5260 | 5260 | 5250 | 410 |
| 189 | 20231116 | 153300 | 1021975090 | 5260 | 5260 | 5260 | 5260 | 1 |
| 190 | 20231116 | 153200 | 1021969830 | 5250 | 5250 | 5250 | 5250 | 268 |
| 191 | 20231116 | 153100 | 1020562830 | 5260 | 5260 | 5260 | 5260 | 28 |
| 192 | 20231116 | 153000 | 1020415550 | 5270 | 5260 | 5270 | 5260 | 78 |
| 193 | 20231116 | 152900 | 1020004520 | 5250 | 5250 | 5250 | 5250 | 0 |
| 194 | 20231116 | 152800 | 1020004520 | 5250 | 5260 | 5260 | 5250 | 1006 |
| 195 | 20231116 | 152700 | 1014713020 | 5260 | 5250 | 5260 | 5250 | 48 |
| 196 | 20231116 | 152600 | 1014461000 | 5250 | 5250 | 5250 | 5250 | 29 |
| 197 | 20231116 | 152500 | 1014308750 | 5250 | 5250 | 5250 | 5250 | 0 |
| 198 | 20231116 | 152400 | 1014308750 | 5250 | 5250 | 5250 | 5250 | 0 |
| 199 | 20231116 | 152300 | 1014308750 | 5250 | 5250 | 5250 | 5220 | 14 |
| 200 | 20231116 | 152200 | 1014235280 | 5220 | 5250 | 5250 | 5220 | 366 |
| 201 | 20231116 | 152100 | 1012323390 | 5250 | 5250 | 5250 | 5250 | 101 |
| 202 | 20231116 | 152000 | 1011793140 | 5250 | 5240 | 5250 | 5240 | 35 |
| 203 | 20231116 | 151900 | 1011609730 | 5250 | 5250 | 5250 | 5250 | 38 |
| 204 | 20231116 | 151800 | 1011410230 | 5250 | 5250 | 5250 | 5250 | 88 |
| 205 | 20231116 | 151700 | 1010948230 | 5250 | 5240 | 5250 | 5240 | 36 |
| 206 | 20231116 | 151600 | 1010759580 | 5250 | 5250 | 5250 | 5250 | 1 |
| 207 | 20231116 | 151500 | 1010754330 | 5250 | 5230 | 5250 | 5220 | 469 |
| 208 | 20231116 | 151400 | 1008305050 | 5250 | 5240 | 5250 | 5230 | 30 |
| 209 | 20231116 | 151300 | 1008147980 | 5250 | 5250 | 5250 | 5250 | 2 |
| 210 | 20231116 | 151200 | 1008137480 | 5250 | 5250 | 5250 | 5250 | 1 |
| 211 | 20231116 | 151100 | 1008132230 | 5220 | 5250 | 5250 | 5220 | 412 |
| 212 | 20231116 | 151000 | 1005978190 | 5250 | 5240 | 5250 | 5240 | 218 |
| 213 | 20231116 | 150900 | 1004835850 | 5250 | 5250 | 5250 | 5250 | 300 |
| 214 | 20231116 | 150800 | 1003260850 | 5250 | 5250 | 5250 | 5250 | 0 |
| 215 | 20231116 | 150700 | 1003260850 | 5250 | 5240 | 5250 | 5230 | 124 |
| 216 | 20231116 | 150600 | 1002612210 | 5250 | 5240 | 5250 | 5240 | 101 |
| 217 | 20231116 | 150500 | 1002082960 | 5260 | 5260 | 5260 | 5260 | 0 |
| 218 | 20231116 | 150400 | 1002082960 | 5260 | 5260 | 5260 | 5260 | 0 |
| 219 | 20231116 | 150300 | 1002082960 | 5260 | 5260 | 5260 | 5260 | 0 |
| 220 | 20231116 | 150200 | 1002082960 | 5260 | 5240 | 5260 | 5240 | 1785 |
| 221 | 20231116 | 150100 | 992716590 | 5260 | 5250 | 5260 | 5250 | 749 |
| 222 | 20231116 | 150000 | 988784330 | 5250 | 5250 | 5250 | 5250 | 4 |
| 223 | 20231116 | 145900 | 988763330 | 5250 | 5240 | 5250 | 5240 | 1813 |
| 224 | 20231116 | 145800 | 979263200 | 5240 | 5230 | 5240 | 5230 | 692 |
| 225 | 20231116 | 145700 | 975644030 | 5230 | 5230 | 5230 | 5230 | 0 |
| 226 | 20231116 | 145600 | 975644030 | 5230 | 5230 | 5230 | 5230 | 0 |
| 227 | 20231116 | 145500 | 975644030 | 5230 | 5220 | 5230 | 5220 | 610 |
| 228 | 20231116 | 145400 | 972459820 | 5220 | 5220 | 5220 | 5220 | 0 |
| 229 | 20231116 | 145300 | 972459820 | 5220 | 5220 | 5220 | 5210 | 7 |
| 230 | 20231116 | 145200 | 972423290 | 5210 | 5210 | 5210 | 5210 | 1 |
| 231 | 20231116 | 145100 | 972418080 | 5220 | 5220 | 5220 | 5220 | 0 |
| 232 | 20231116 | 145000 | 972418080 | 5220 | 5220 | 5220 | 5200 | 2302 |
| 233 | 20231116 | 144900 | 960447640 | 5210 | 5210 | 5220 | 5210 | 1570 |
| 234 | 20231116 | 144800 | 952267930 | 5210 | 5210 | 5210 | 5210 | 222 |
| 235 | 20231116 | 144700 | 951111310 | 5220 | 5220 | 5220 | 5220 | 1 |
| 236 | 20231116 | 144600 | 951106090 | 5210 | 5210 | 5220 | 5210 | 230 |
| 237 | 20231116 | 144500 | 949907500 | 5220 | 5220 | 5220 | 5220 | 28 |
| 238 | 20231116 | 144400 | 949761340 | 5220 | 5210 | 5220 | 5210 | 8 |
| 239 | 20231116 | 144300 | 949719650 | 5200 | 5200 | 5200 | 5200 | 743 |
| 240 | 20231116 | 144200 | 945856050 | 5210 | 5220 | 5220 | 5210 | 1508 |
| 241 | 20231116 | 144100 | 937999090 | 5210 | 5210 | 5210 | 5210 | 2 |
| 242 | 20231116 | 144000 | 937988670 | 5220 | 5220 | 5220 | 5220 | 0 |
| 243 | 20231116 | 143900 | 937988670 | 5220 | 5220 | 5220 | 5220 | 1 |
| 244 | 20231116 | 143800 | 937983450 | 5220 | 5210 | 5220 | 5210 | 3 |
| 245 | 20231116 | 143700 | 937967810 | 5220 | 5220 | 5220 | 5220 | 28 |
| 246 | 20231116 | 143600 | 937821650 | 5220 | 5220 | 5220 | 5220 | 0 |
| 247 | 20231116 | 143500 | 937821650 | 5220 | 5220 | 5220 | 5220 | 202 |
| 248 | 20231116 | 143400 | 936767210 | 5220 | 5220 | 5220 | 5220 | 307 |
| 249 | 20231116 | 143300 | 935164670 | 5230 | 5220 | 5230 | 5220 | 286 |
| 250 | 20231116 | 143200 | 933671740 | 5230 | 5230 | 5230 | 5220 | 169 |
| 251 | 20231116 | 143100 | 932789450 | 5230 | 5220 | 5230 | 5220 | 31 |
| 252 | 20231116 | 143000 | 932627330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 253 | 20231116 | 142900 | 932627330 | 5230 | 5220 | 5230 | 5220 | 51 |
| 254 | 20231116 | 142800 | 932361100 | 5230 | 5230 | 5230 | 5220 | 456 |
| 255 | 20231116 | 142700 | 929980740 | 5220 | 5220 | 5220 | 5220 | 265 |
| 256 | 20231116 | 142600 | 928597440 | 5230 | 5220 | 5230 | 5220 | 16 |
| 257 | 20231116 | 142500 | 928513880 | 5200 | 5220 | 5220 | 5200 | 1892 |
| 258 | 20231116 | 142400 | 918663670 | 5230 | 5230 | 5230 | 5230 | 30 |
| 259 | 20231116 | 142300 | 918506770 | 5230 | 5230 | 5230 | 5230 | 0 |
| 260 | 20231116 | 142200 | 918506770 | 5230 | 5220 | 5230 | 5220 | 23 |
| 261 | 20231116 | 142100 | 918386670 | 5230 | 5230 | 5230 | 5230 | 19 |
| 262 | 20231116 | 142000 | 918287300 | 5230 | 5220 | 5230 | 5210 | 305 |
| 263 | 20231116 | 141900 | 916697780 | 5230 | 5230 | 5230 | 5220 | 108 |
| 264 | 20231116 | 141800 | 916133940 | 5230 | 5220 | 5230 | 5220 | 2 |
| 265 | 20231116 | 141700 | 916123490 | 5230 | 5230 | 5230 | 5230 | 321 |
| 266 | 20231116 | 141600 | 914444660 | 5230 | 5230 | 5230 | 5230 | 0 |
| 267 | 20231116 | 141500 | 914444660 | 5230 | 5220 | 5230 | 5220 | 152 |
| 268 | 20231116 | 141400 | 913651210 | 5220 | 5220 | 5220 | 5210 | 129 |
| 269 | 20231116 | 141300 | 912978830 | 5220 | 5220 | 5220 | 5220 | 150 |
| 270 | 20231116 | 141200 | 912195830 | 5220 | 5220 | 5220 | 5210 | 1002 |
| 271 | 20231116 | 141100 | 906975390 | 5210 | 5220 | 5220 | 5210 | 448 |
| 272 | 20231116 | 141000 | 904640790 | 5220 | 5220 | 5220 | 5220 | 128 |
| 273 | 20231116 | 140900 | 903972630 | 5220 | 5220 | 5220 | 5210 | 321 |
| 274 | 20231116 | 140800 | 902297020 | 5220 | 5220 | 5220 | 5220 | 402 |
| 275 | 20231116 | 140700 | 900198580 | 5220 | 5220 | 5220 | 5220 | 28 |
| 276 | 20231116 | 140600 | 900052420 | 5220 | 5220 | 5220 | 5220 | 0 |
| 277 | 20231116 | 140500 | 900052420 | 5220 | 5220 | 5220 | 5220 | 0 |
| 278 | 20231116 | 140400 | 900052420 | 5220 | 5220 | 5230 | 5220 | 328 |
| 279 | 20231116 | 140300 | 898340070 | 5240 | 5240 | 5240 | 5240 | 0 |
| 280 | 20231116 | 140200 | 898340070 | 5240 | 5240 | 5240 | 5240 | 1 |
| 281 | 20231116 | 140100 | 898334830 | 5220 | 5220 | 5220 | 5220 | 5 |
| 282 | 20231116 | 140000 | 898308730 | 5240 | 5230 | 5240 | 5230 | 310 |
| 283 | 20231116 | 135900 | 896687420 | 5240 | 5240 | 5240 | 5240 | 0 |
| 284 | 20231116 | 135800 | 896687420 | 5240 | 5230 | 5240 | 5230 | 692 |
| 285 | 20231116 | 135700 | 893068250 | 5230 | 5230 | 5230 | 5210 | 1845 |
| 286 | 20231116 | 135600 | 883455220 | 5230 | 5220 | 5230 | 5220 | 6 |
| 287 | 20231116 | 135500 | 883423890 | 5220 | 5220 | 5220 | 5220 | 149 |
| 288 | 20231116 | 135400 | 882646110 | 5220 | 5220 | 5220 | 5220 | 0 |
| 289 | 20231116 | 135300 | 882646110 | 5220 | 5220 | 5220 | 5220 | 0 |
| 290 | 20231116 | 135200 | 882646110 | 5220 | 5220 | 5220 | 5220 | 0 |
| 291 | 20231116 | 135100 | 882646110 | 5220 | 5210 | 5220 | 5210 | 151 |
| 292 | 20231116 | 135000 | 881859390 | 5220 | 5220 | 5220 | 5220 | 0 |
| 293 | 20231116 | 134900 | 881859390 | 5220 | 5220 | 5220 | 5220 | 3 |
| 294 | 20231116 | 134800 | 881843730 | 5230 | 5230 | 5230 | 5210 | 691 |
| 295 | 20231116 | 134700 | 878233710 | 5230 | 5230 | 5230 | 5230 | 0 |
| 296 | 20231116 | 134600 | 878233710 | 5230 | 5220 | 5230 | 5220 | 14 |
| 297 | 20231116 | 134500 | 878160610 | 5230 | 5220 | 5230 | 5210 | 2345 |
| 298 | 20231116 | 134400 | 865942970 | 5230 | 5220 | 5230 | 5220 | 3 |
| 299 | 20231116 | 134300 | 865927300 | 5230 | 5220 | 5230 | 5220 | 51 |
| 300 | 20231116 | 134200 | 865661070 | 5230 | 5220 | 5230 | 5220 | 32 |
| 301 | 20231116 | 134100 | 865494010 | 5230 | 5230 | 5230 | 5230 | 471 |
| 302 | 20231116 | 134000 | 863030680 | 5230 | 5230 | 5230 | 5230 | 17 |
| 303 | 20231116 | 133900 | 862941770 | 5230 | 5230 | 5230 | 5230 | 28 |
| 304 | 20231116 | 133800 | 862795330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 305 | 20231116 | 133700 | 862795330 | 5230 | 5220 | 5230 | 5220 | 51 |
| 306 | 20231116 | 133600 | 862529100 | 5220 | 5220 | 5220 | 5220 | 2 |
| 307 | 20231116 | 133500 | 862518660 | 5220 | 5220 | 5220 | 5220 | 32 |
| 308 | 20231116 | 133400 | 862351620 | 5220 | 5220 | 5220 | 5220 | 1 |
| 309 | 20231116 | 133300 | 862346400 | 5220 | 5220 | 5220 | 5220 | 0 |
| 310 | 20231116 | 133200 | 862346400 | 5220 | 5200 | 5220 | 5200 | 14 |
| 311 | 20231116 | 133100 | 862273560 | 5220 | 5210 | 5220 | 5210 | 495 |
| 312 | 20231116 | 133000 | 859694590 | 5220 | 5220 | 5220 | 5220 | 16 |
| 313 | 20231116 | 132900 | 859611070 | 5230 | 5230 | 5230 | 5230 | 0 |
| 314 | 20231116 | 132800 | 859611070 | 5230 | 5220 | 5230 | 5220 | 12 |
| 315 | 20231116 | 132700 | 859548410 | 5230 | 5220 | 5230 | 5220 | 23 |
| 316 | 20231116 | 132600 | 859428210 | 5230 | 5230 | 5230 | 5230 | 0 |
| 317 | 20231116 | 132500 | 859428210 | 5230 | 5220 | 5230 | 5210 | 6 |
| 318 | 20231116 | 132400 | 859396890 | 5220 | 5220 | 5220 | 5220 | 15 |
| 319 | 20231116 | 132300 | 859318590 | 5230 | 5230 | 5230 | 5230 | 10 |
| 320 | 20231116 | 132200 | 859266290 | 5230 | 5230 | 5230 | 5230 | 0 |
| 321 | 20231116 | 132100 | 859266290 | 5230 | 5230 | 5230 | 5230 | 0 |
| 322 | 20231116 | 132000 | 859266290 | 5230 | 5220 | 5230 | 5220 | 37 |
| 323 | 20231116 | 131900 | 859073140 | 5220 | 5230 | 5230 | 5220 | 426 |
| 324 | 20231116 | 131800 | 856845170 | 5230 | 5200 | 5230 | 5200 | 2 |
| 325 | 20231116 | 131700 | 856834740 | 5230 | 5220 | 5230 | 5220 | 145 |
| 326 | 20231116 | 131600 | 856076580 | 5200 | 5210 | 5220 | 5200 | 372 |
| 327 | 20231116 | 131500 | 854140140 | 5220 | 5220 | 5220 | 5220 | 0 |
| 328 | 20231116 | 131400 | 854140140 | 5220 | 5220 | 5220 | 5220 | 0 |
| 329 | 20231116 | 131300 | 854140140 | 5220 | 5210 | 5220 | 5210 | 24 |
| 330 | 20231116 | 131200 | 854014880 | 5220 | 5220 | 5220 | 5220 | 0 |
| 331 | 20231116 | 131100 | 854014880 | 5220 | 5220 | 5220 | 5220 | 0 |
| 332 | 20231116 | 131000 | 854014880 | 5220 | 5210 | 5220 | 5210 | 303 |
| 333 | 20231116 | 130900 | 852433240 | 5190 | 5210 | 5210 | 5190 | 56 |
| 334 | 20231116 | 130800 | 852142000 | 5220 | 5220 | 5220 | 5220 | 28 |
| 335 | 20231116 | 130700 | 851995840 | 5220 | 5220 | 5220 | 5220 | 0 |
| 336 | 20231116 | 130600 | 851995840 | 5220 | 5220 | 5220 | 5220 | 0 |
| 337 | 20231116 | 130500 | 851995840 | 5220 | 5200 | 5220 | 5200 | 324 |
| 338 | 20231116 | 130400 | 850311010 | 5200 | 5200 | 5200 | 5200 | 1039 |
| 339 | 20231116 | 130300 | 844908210 | 5200 | 5200 | 5200 | 5200 | 1000 |
| 340 | 20231116 | 130200 | 839708210 | 5200 | 5200 | 5200 | 5200 | 0 |
| 341 | 20231116 | 130100 | 839708210 | 5200 | 5200 | 5200 | 5200 | 1 |
| 342 | 20231116 | 130000 | 839703010 | 5190 | 5190 | 5190 | 5190 | 78 |
| 343 | 20231116 | 125900 | 839298190 | 5190 | 5190 | 5190 | 5190 | 10 |
| 344 | 20231116 | 125800 | 839246290 | 5190 | 5190 | 5190 | 5190 | 2 |
| 345 | 20231116 | 125700 | 839235910 | 5200 | 5200 | 5200 | 5200 | 1 |
| 346 | 20231116 | 125600 | 839230710 | 5200 | 5190 | 5200 | 5190 | 157 |
| 347 | 20231116 | 125500 | 838415870 | 5190 | 5180 | 5190 | 5180 | 262 |
| 348 | 20231116 | 125400 | 837056110 | 5190 | 5180 | 5190 | 5170 | 370 |
| 349 | 20231116 | 125300 | 835141490 | 5180 | 5180 | 5180 | 5180 | 457 |
| 350 | 20231116 | 125200 | 832774230 | 5190 | 5180 | 5190 | 5180 | 51 |
| 351 | 20231116 | 125100 | 832510040 | 5190 | 5180 | 5190 | 5180 | 3 |
| 352 | 20231116 | 125000 | 832494480 | 5190 | 5190 | 5190 | 5190 | 109 |
| 353 | 20231116 | 124900 | 831928770 | 5190 | 5190 | 5190 | 5190 | 4 |
| 354 | 20231116 | 124800 | 831908010 | 5190 | 5190 | 5190 | 5190 | 0 |
| 355 | 20231116 | 124700 | 831908010 | 5190 | 5180 | 5190 | 5150 | 413 |
| 356 | 20231116 | 124600 | 829780010 | 5200 | 5170 | 5200 | 5150 | 2214 |
| 357 | 20231116 | 124500 | 818371120 | 5210 | 5210 | 5220 | 5210 | 89 |
| 358 | 20231116 | 124400 | 817907420 | 5210 | 5200 | 5210 | 5160 | 4002 |
| 359 | 20231116 | 124300 | 797226440 | 5220 | 5210 | 5220 | 5210 | 361 |
| 360 | 20231116 | 124200 | 795345620 | 5210 | 5210 | 5210 | 5210 | 0 |
| 361 | 20231116 | 124100 | 795345620 | 5210 | 5200 | 5210 | 5200 | 5 |
| 362 | 20231116 | 124000 | 795319590 | 5210 | 5210 | 5210 | 5210 | 39 |
| 363 | 20231116 | 123900 | 795116400 | 5220 | 5220 | 5220 | 5220 | 1 |
| 364 | 20231116 | 123800 | 795111180 | 5220 | 5220 | 5220 | 5220 | 0 |
| 365 | 20231116 | 123700 | 795111180 | 5220 | 5220 | 5220 | 5220 | 5 |
| 366 | 20231116 | 123600 | 795085080 | 5220 | 5220 | 5230 | 5150 | 8178 |
| 367 | 20231116 | 123500 | 752882970 | 5230 | 5220 | 5230 | 5170 | 3039 |
| 368 | 20231116 | 123400 | 737141170 | 5240 | 5230 | 5240 | 5230 | 26 |
| 369 | 20231116 | 123300 | 737005180 | 5240 | 5250 | 5250 | 5240 | 1006 |
| 370 | 20231116 | 123200 | 731723690 | 5250 | 5250 | 5250 | 5250 | 0 |
| 371 | 20231116 | 123100 | 731723690 | 5250 | 5220 | 5250 | 5180 | 5203 |
| 372 | 20231116 | 123000 | 704660160 | 5230 | 5230 | 5230 | 5230 | 6 |
| 373 | 20231116 | 122900 | 704628780 | 5230 | 5230 | 5230 | 5230 | 6 |
| 374 | 20231116 | 122800 | 704597400 | 5230 | 5230 | 5230 | 5230 | 37 |
| 375 | 20231116 | 122700 | 704403890 | 5240 | 5240 | 5240 | 5240 | 15 |
| 376 | 20231116 | 122600 | 704325290 | 5250 | 5230 | 5250 | 5230 | 33 |
| 377 | 20231116 | 122500 | 704152680 | 5250 | 5250 | 5250 | 5250 | 10 |
| 378 | 20231116 | 122400 | 704100180 | 5250 | 5240 | 5250 | 5220 | 251 |
| 379 | 20231116 | 122300 | 702788370 | 5250 | 5250 | 5250 | 5250 | 2 |
| 380 | 20231116 | 122200 | 702777870 | 5250 | 5250 | 5250 | 5250 | 0 |
| 381 | 20231116 | 122100 | 702777870 | 5250 | 5250 | 5250 | 5250 | 0 |
| 382 | 20231116 | 122000 | 702777870 | 5250 | 5240 | 5250 | 5240 | 234 |
| 383 | 20231116 | 121900 | 701551700 | 5250 | 5250 | 5250 | 5250 | 0 |
| 384 | 20231116 | 121800 | 701551700 | 5250 | 5240 | 5250 | 5240 | 3 |
| 385 | 20231116 | 121700 | 701535970 | 5250 | 5240 | 5250 | 5240 | 25 |
| 386 | 20231116 | 121600 | 701404870 | 5250 | 5240 | 5250 | 5240 | 3 |
| 387 | 20231116 | 121500 | 701389140 | 5250 | 5250 | 5250 | 5250 | 1 |
| 388 | 20231116 | 121400 | 701383890 | 5250 | 5250 | 5250 | 5250 | 271 |
| 389 | 20231116 | 121300 | 699961140 | 5250 | 5250 | 5250 | 5250 | 128 |
| 390 | 20231116 | 121200 | 699289140 | 5250 | 5250 | 5250 | 5250 | 1 |
| 391 | 20231116 | 121100 | 699283890 | 5250 | 5240 | 5250 | 5240 | 3 |
| 392 | 20231116 | 121000 | 699268160 | 5250 | 5240 | 5250 | 5220 | 203 |
| 393 | 20231116 | 120900 | 698205430 | 5250 | 5250 | 5250 | 5250 | 50 |
| 394 | 20231116 | 120800 | 697942930 | 5250 | 5250 | 5250 | 5250 | 1 |
| 395 | 20231116 | 120700 | 697937680 | 5250 | 5240 | 5250 | 5240 | 4 |
| 396 | 20231116 | 120600 | 697916700 | 5250 | 5240 | 5250 | 5240 | 3 |
| 397 | 20231116 | 120500 | 697900970 | 5250 | 5250 | 5250 | 5220 | 5002 |
| 398 | 20231116 | 120400 | 671768030 | 5250 | 5250 | 5250 | 5250 | 28 |
| 399 | 20231116 | 120300 | 671621030 | 5240 | 5240 | 5250 | 5240 | 6 |
| 400 | 20231116 | 120200 | 671589560 | 5250 | 5250 | 5250 | 5250 | 7 |
| 401 | 20231116 | 120100 | 671552810 | 5250 | 5240 | 5250 | 5240 | 51 |
| 402 | 20231116 | 120000 | 671285560 | 5250 | 5250 | 5250 | 5240 | 13 |
| 403 | 20231116 | 115900 | 671217330 | 5250 | 5250 | 5250 | 5250 | 10 |
| 404 | 20231116 | 115800 | 671164830 | 5240 | 5240 | 5240 | 5240 | 30 |
| 405 | 20231116 | 115700 | 671007630 | 5260 | 5250 | 5260 | 5240 | 19 |
| 406 | 20231116 | 115600 | 670907880 | 5270 | 5270 | 5270 | 5250 | 839 |
| 407 | 20231116 | 115500 | 666502510 | 5270 | 5270 | 5270 | 5270 | 5 |
| 408 | 20231116 | 115400 | 666476160 | 5270 | 5280 | 5280 | 5270 | 171 |
| 409 | 20231116 | 115300 | 665574670 | 5280 | 5260 | 5280 | 5260 | 1871 |
| 410 | 20231116 | 115200 | 655725760 | 5260 | 5240 | 5260 | 5240 | 1531 |
| 411 | 20231116 | 115100 | 647684370 | 5250 | 5240 | 5250 | 5240 | 3 |
| 412 | 20231116 | 115000 | 647668640 | 5250 | 5250 | 5250 | 5250 | 100 |
| 413 | 20231116 | 114900 | 647143640 | 5250 | 5250 | 5250 | 5250 | 28 |
| 414 | 20231116 | 114800 | 646996640 | 5250 | 5240 | 5250 | 5240 | 149 |
| 415 | 20231116 | 114700 | 646215860 | 5250 | 5240 | 5250 | 5240 | 54 |
| 416 | 20231116 | 114600 | 645932890 | 5250 | 5250 | 5250 | 5250 | 270 |
| 417 | 20231116 | 114500 | 644515390 | 5250 | 5240 | 5250 | 5240 | 3 |
| 418 | 20231116 | 114400 | 644499660 | 5250 | 5250 | 5250 | 5250 | 29 |
| 419 | 20231116 | 114300 | 644347410 | 5240 | 5250 | 5250 | 5240 | 107 |
| 420 | 20231116 | 114200 | 643786710 | 5250 | 5250 | 5250 | 5240 | 13 |
| 421 | 20231116 | 114100 | 643718480 | 5250 | 5240 | 5250 | 5240 | 31 |
| 422 | 20231116 | 114000 | 643555750 | 5250 | 5250 | 5250 | 5250 | 1 |
| 423 | 20231116 | 113900 | 643550500 | 5250 | 5230 | 5250 | 5230 | 1234 |
| 424 | 20231116 | 113800 | 637092710 | 5230 | 5210 | 5230 | 5210 | 1151 |
| 425 | 20231116 | 113700 | 631086580 | 5220 | 5220 | 5220 | 5210 | 33 |
| 426 | 20231116 | 113600 | 630914340 | 5220 | 5220 | 5220 | 5220 | 50 |
| 427 | 20231116 | 113500 | 630653340 | 5220 | 5220 | 5220 | 5220 | 10 |
| 428 | 20231116 | 113400 | 630601140 | 5220 | 5220 | 5220 | 5210 | 131 |
| 429 | 20231116 | 113300 | 629917340 | 5220 | 5220 | 5220 | 5220 | 0 |
| 430 | 20231116 | 113200 | 629917340 | 5220 | 5200 | 5220 | 5200 | 128 |
| 431 | 20231116 | 113100 | 629251620 | 5210 | 5210 | 5210 | 5210 | 853 |
| 432 | 20231116 | 113000 | 624807490 | 5220 | 5220 | 5220 | 5220 | 0 |
| 433 | 20231116 | 112900 | 624807490 | 5220 | 5220 | 5220 | 5220 | 128 |
| 434 | 20231116 | 112800 | 624139330 | 5220 | 5220 | 5220 | 5220 | 0 |
| 435 | 20231116 | 112700 | 624139330 | 5220 | 5220 | 5230 | 5220 | 4010 |
| 436 | 20231116 | 112600 | 603207120 | 5230 | 5220 | 5230 | 5220 | 1017 |
| 437 | 20231116 | 112500 | 597898370 | 5220 | 5210 | 5220 | 5210 | 7 |
| 438 | 20231116 | 112400 | 597861890 | 5220 | 5210 | 5220 | 5210 | 57 |
| 439 | 20231116 | 112300 | 597564380 | 5220 | 5220 | 5220 | 5220 | 50 |
| 440 | 20231116 | 112200 | 597303380 | 5220 | 5220 | 5220 | 5220 | 301 |
| 441 | 20231116 | 112100 | 595732160 | 5210 | 5190 | 5210 | 5190 | 1237 |
| 442 | 20231116 | 112000 | 589295960 | 5190 | 5190 | 5190 | 5190 | 0 |
| 443 | 20231116 | 111900 | 589295960 | 5190 | 5180 | 5190 | 5180 | 19 |
| 444 | 20231116 | 111800 | 589197510 | 5190 | 5200 | 5200 | 5190 | 48 |
| 445 | 20231116 | 111700 | 588948220 | 5160 | 5170 | 5200 | 5160 | 851 |
| 446 | 20231116 | 111600 | 584554130 | 5170 | 5190 | 5200 | 5170 | 610 |
| 447 | 20231116 | 111500 | 581385360 | 5190 | 5180 | 5190 | 5180 | 3 |
| 448 | 20231116 | 111400 | 581369810 | 5200 | 5200 | 5200 | 5200 | 1 |
| 449 | 20231116 | 111300 | 581364610 | 5160 | 5160 | 5200 | 5160 | 544 |
| 450 | 20231116 | 111200 | 578557530 | 5200 | 5190 | 5200 | 5190 | 3 |
| 451 | 20231116 | 111100 | 578541950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 452 | 20231116 | 111000 | 578541950 | 5210 | 5180 | 5210 | 5150 | 6004 |
| 453 | 20231116 | 110900 | 547548040 | 5210 | 5220 | 5220 | 5190 | 121 |
| 454 | 20231116 | 110800 | 546920000 | 5190 | 5200 | 5220 | 5190 | 73 |
| 455 | 20231116 | 110700 | 546541050 | 5220 | 5200 | 5220 | 5200 | 463 |
| 456 | 20231116 | 110600 | 544133430 | 5220 | 5200 | 5220 | 5200 | 350 |
| 457 | 20231116 | 110500 | 542313370 | 5220 | 5210 | 5220 | 5200 | 273 |
| 458 | 20231116 | 110400 | 540893030 | 5220 | 5230 | 5230 | 5210 | 49 |
| 459 | 20231116 | 110300 | 540636950 | 5230 | 5230 | 5230 | 5230 | 2 |
| 460 | 20231116 | 110200 | 540626490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 461 | 20231116 | 110100 | 540626490 | 5230 | 5200 | 5230 | 5200 | 479 |
| 462 | 20231116 | 110000 | 538121380 | 5230 | 5230 | 5230 | 5230 | 1 |
| 463 | 20231116 | 105900 | 538116150 | 5210 | 5210 | 5210 | 5210 | 26 |
| 464 | 20231116 | 105800 | 537980690 | 5210 | 5220 | 5230 | 5210 | 156 |
| 465 | 20231116 | 105700 | 537167480 | 5200 | 5220 | 5220 | 5200 | 302 |
| 466 | 20231116 | 105600 | 535591080 | 5220 | 5220 | 5220 | 5220 | 11 |
| 467 | 20231116 | 105500 | 535533660 | 5210 | 5210 | 5220 | 5200 | 109 |
| 468 | 20231116 | 105400 | 534966050 | 5220 | 5220 | 5220 | 5220 | 0 |
| 469 | 20231116 | 105300 | 534966050 | 5220 | 5220 | 5220 | 5220 | 1 |
| 470 | 20231116 | 105200 | 534960830 | 5200 | 5200 | 5200 | 5200 | 11 |
| 471 | 20231116 | 105100 | 534903630 | 5200 | 5200 | 5200 | 5200 | 0 |
| 472 | 20231116 | 105000 | 534903630 | 5200 | 5190 | 5200 | 5190 | 14 |
| 473 | 20231116 | 104900 | 534830960 | 5190 | 5170 | 5190 | 5170 | 52 |
| 474 | 20231116 | 104800 | 534562100 | 5170 | 5190 | 5200 | 5170 | 2206 |
| 475 | 20231116 | 104700 | 523147820 | 5200 | 5210 | 5210 | 5200 | 3177 |
| 476 | 20231116 | 104600 | 506627320 | 5210 | 5210 | 5220 | 5210 | 131 |
| 477 | 20231116 | 104500 | 505944800 | 5230 | 5200 | 5230 | 5200 | 47 |
| 478 | 20231116 | 104400 | 505700140 | 5190 | 5200 | 5200 | 5190 | 207 |
| 479 | 20231116 | 104300 | 504623780 | 5200 | 5190 | 5200 | 5190 | 1078 |
| 480 | 20231116 | 104200 | 499019250 | 5200 | 5180 | 5200 | 5180 | 289 |
| 481 | 20231116 | 104100 | 497521630 | 5180 | 5170 | 5180 | 5170 | 157 |
| 482 | 20231116 | 104000 | 496709220 | 5180 | 5170 | 5180 | 5160 | 1113 |
| 483 | 20231116 | 103900 | 490956000 | 5160 | 5170 | 5170 | 5160 | 1447 |
| 484 | 20231116 | 103800 | 483476190 | 5170 | 5170 | 5190 | 5170 | 824 |
| 485 | 20231116 | 103700 | 479214010 | 5190 | 5200 | 5200 | 5170 | 2201 |
| 486 | 20231116 | 103600 | 467812790 | 5190 | 5200 | 5200 | 5180 | 458 |
| 487 | 20231116 | 103500 | 465437740 | 5180 | 5180 | 5200 | 5180 | 264 |
| 488 | 20231116 | 103400 | 464068710 | 5180 | 5170 | 5190 | 5170 | 652 |
| 489 | 20231116 | 103300 | 460694610 | 5190 | 5200 | 5200 | 5170 | 4048 |
| 490 | 20231116 | 103200 | 439685570 | 5200 | 5210 | 5210 | 5190 | 4104 |
| 491 | 20231116 | 103100 | 418347660 | 5250 | 5250 | 5250 | 5200 | 10216 |
| 492 | 20231116 | 103000 | 365195880 | 5250 | 5240 | 5250 | 5220 | 5188 |
| 493 | 20231116 | 102900 | 338109690 | 5250 | 5250 | 5250 | 5250 | 2 |
| 494 | 20231116 | 102800 | 338099190 | 5250 | 5250 | 5250 | 5250 | 71 |
| 495 | 20231116 | 102700 | 337726440 | 5220 | 5240 | 5260 | 5220 | 19173 |
| 496 | 20231116 | 102600 | 237615050 | 5240 | 5250 | 5250 | 5240 | 118 |
| 497 | 20231116 | 102500 | 236996550 | 5250 | 5250 | 5250 | 5250 | 30 |
| 498 | 20231116 | 102400 | 236839050 | 5250 | 5250 | 5250 | 5250 | 219 |
| 499 | 20231116 | 102300 | 235689300 | 5250 | 5250 | 5250 | 5230 | 152 |
| 500 | 20231116 | 102200 | 234893260 | 5240 | 5230 | 5250 | 5230 | 32 |
| 501 | 20231116 | 102100 | 234725480 | 5240 | 5250 | 5250 | 5240 | 4726 |
| 502 | 20231116 | 102000 | 209936830 | 5270 | 5270 | 5270 | 5270 | 2 |
| 503 | 20231116 | 101900 | 209926290 | 5260 | 5270 | 5280 | 5260 | 6446 |
| 504 | 20231116 | 101800 | 175959550 | 5260 | 5250 | 5270 | 5250 | 389 |
| 505 | 20231116 | 101700 | 173915670 | 5270 | 5260 | 5270 | 5260 | 506 |
| 506 | 20231116 | 101600 | 171251000 | 5270 | 5270 | 5280 | 5270 | 1510 |
| 507 | 20231116 | 101500 | 163293260 | 5250 | 5250 | 5270 | 5250 | 3094 |
| 508 | 20231116 | 101400 | 147047960 | 5280 | 5280 | 5280 | 5280 | 173 |
| 509 | 20231116 | 101300 | 146134520 | 5280 | 5260 | 5280 | 5260 | 70 |
| 510 | 20231116 | 101200 | 145765180 | 5280 | 5250 | 5280 | 5250 | 368 |
| 511 | 20231116 | 101100 | 143833150 | 5280 | 5250 | 5280 | 5250 | 153 |
| 512 | 20231116 | 101000 | 143029580 | 5280 | 5280 | 5280 | 5230 | 1063 |
| 513 | 20231116 | 100900 | 137459980 | 5280 | 5250 | 5280 | 5240 | 3001 |
| 514 | 20231116 | 100800 | 121733200 | 5250 | 5250 | 5280 | 5250 | 3252 |
| 515 | 20231116 | 100700 | 104660140 | 5250 | 5260 | 5280 | 5240 | 799 |
| 516 | 20231116 | 100600 | 100470860 | 5280 | 5250 | 5280 | 5240 | 206 |
| 517 | 20231116 | 100500 | 99390870 | 5250 | 5280 | 5290 | 5250 | 1949 |
| 518 | 20231116 | 100400 | 89122560 | 5280 | 5280 | 5280 | 5280 | 56 |
| 519 | 20231116 | 100300 | 88826880 | 5280 | 5270 | 5290 | 5240 | 3502 |
| 520 | 20231116 | 100200 | 70419630 | 5260 | 5260 | 5260 | 5260 | 112 |
| 521 | 20231116 | 100100 | 69830510 | 5260 | 5260 | 5260 | 5230 | 1698 |
| 522 | 20231116 | 100000 | 60916240 | 5260 | 5300 | 5300 | 5260 | 11517 |