26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 184700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 1665 |
| 3 | 20231116 | 184600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20231116 | 184500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20231116 | 184400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20231116 | 184300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20231116 | 184200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20231116 | 184100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20231116 | 184000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20231116 | 183900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20231116 | 183800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20231116 | 183700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20231116 | 183600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20231116 | 183500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20231116 | 183400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20231116 | 183300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20231116 | 183200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20231116 | 183100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20231116 | 183000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20231116 | 182900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20231116 | 182800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20231116 | 182700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20231116 | 182600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20231116 | 182500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20231116 | 182400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20231116 | 182300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20231116 | 182200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20231116 | 182100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20231116 | 182000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20231116 | 181900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20231116 | 181800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20231116 | 181700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 1665 |
| 33 | 20231116 | 181600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20231116 | 181500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20231116 | 181400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20231116 | 181300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20231116 | 181200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20231116 | 181100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20231116 | 181000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20231116 | 180900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20231116 | 180800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20231116 | 180700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20231116 | 180600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20231116 | 180500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20231116 | 180400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20231116 | 180300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20231116 | 180200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20231116 | 180100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20231116 | 180000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20231116 | 175900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20231116 | 175800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20231116 | 175700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20231116 | 175600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20231116 | 175500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20231116 | 175400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20231116 | 175300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20231116 | 175200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20231116 | 175100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20231116 | 175000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20231116 | 174900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20231116 | 174800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20231116 | 174700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 1665 |
| 63 | 20231116 | 174600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20231116 | 174500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20231116 | 174400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20231116 | 174300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20231116 | 174200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20231116 | 174100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20231116 | 174000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20231116 | 173900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20231116 | 173800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20231116 | 173700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20231116 | 173600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20231116 | 173500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20231116 | 173400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20231116 | 173300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20231116 | 173200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20231116 | 173100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20231116 | 173000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20231116 | 172900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20231116 | 172800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20231116 | 172700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20231116 | 172600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20231116 | 172500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20231116 | 172400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20231116 | 172300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20231116 | 172200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20231116 | 172100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20231116 | 172000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20231116 | 171900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20231116 | 171800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20231116 | 171700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 1665 |
| 93 | 20231116 | 171600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20231116 | 171500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20231116 | 171400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20231116 | 171300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20231116 | 171200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20231116 | 171100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20231116 | 171000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20231116 | 170900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20231116 | 170800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20231116 | 170700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20231116 | 170600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20231116 | 170500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20231116 | 170400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20231116 | 170300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20231116 | 170200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20231116 | 170100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20231116 | 170000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20231116 | 165900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20231116 | 165800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20231116 | 165700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20231116 | 165600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20231116 | 165500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20231116 | 165400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20231116 | 165300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20231116 | 165200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20231116 | 165100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20231116 | 165000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20231116 | 164900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20231116 | 164800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20231116 | 164700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 1665 |
| 123 | 20231116 | 164600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20231116 | 164500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20231116 | 164400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20231116 | 164300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20231116 | 164200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20231116 | 164100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20231116 | 164000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20231116 | 163900 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20231116 | 163800 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20231116 | 163700 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20231116 | 163600 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20231116 | 163500 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20231116 | 163400 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20231116 | 163300 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20231116 | 163200 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20231116 | 163100 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20231116 | 163000 | 1005910740 | 2920 | 2920 | 2920 | 2920 | 1665 |
| 140 | 20231116 | 162900 | 1001048940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20231116 | 162800 | 1001048940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20231116 | 162700 | 1001048940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20231116 | 162600 | 1001048940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20231116 | 162500 | 1001048940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20231116 | 162400 | 1001048940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20231116 | 162300 | 1001048940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20231116 | 162200 | 1001048940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20231116 | 162100 | 1001048940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20231116 | 162000 | 1001048940 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20231116 | 161900 | 1001048940 | 2920 | 2920 | 2920 | 2920 | 71 |
| 151 | 20231116 | 161800 | 1000841620 | 2930 | 2930 | 2930 | 2930 | 1 |
| 152 | 20231116 | 161700 | 1000838690 | 2920 | 2920 | 2920 | 2920 | 1544 |
| 153 | 20231116 | 161600 | 996330210 | 2925 | 2930 | 2930 | 2925 | 518 |
| 154 | 20231116 | 161500 | 994814995 | 2930 | 2930 | 2930 | 2930 | 0 |
| 155 | 20231116 | 161400 | 994814995 | 2930 | 2930 | 2930 | 2930 | 0 |
| 156 | 20231116 | 161300 | 994814995 | 2930 | 2930 | 2930 | 2930 | 0 |
| 157 | 20231116 | 161200 | 994814995 | 2930 | 2930 | 2930 | 2930 | 1 |
| 158 | 20231116 | 161100 | 994812065 | 2935 | 2925 | 2935 | 2925 | 148 |
| 159 | 20231116 | 161000 | 994379015 | 2925 | 2925 | 2925 | 2925 | 0 |
| 160 | 20231116 | 160900 | 994379015 | 2925 | 2925 | 2935 | 2925 | 220 |
| 161 | 20231116 | 160800 | 993735505 | 2930 | 2930 | 2930 | 2930 | 0 |
| 162 | 20231116 | 160700 | 993735505 | 2930 | 2930 | 2930 | 2930 | 500 |
| 163 | 20231116 | 160600 | 992270505 | 2925 | 2925 | 2925 | 2925 | 20 |
| 164 | 20231116 | 160500 | 992212005 | 2935 | 2935 | 2935 | 2935 | 0 |
| 165 | 20231116 | 160400 | 992212005 | 2935 | 2935 | 2935 | 2935 | 0 |
| 166 | 20231116 | 160300 | 992212005 | 2935 | 2935 | 2935 | 2935 | 11 |
| 167 | 20231116 | 160200 | 992179720 | 2935 | 2930 | 2935 | 2930 | 623 |
| 168 | 20231116 | 160100 | 990351315 | 2930 | 2930 | 2930 | 2930 | 0 |
| 169 | 20231116 | 160000 | 990351315 | 2930 | 2930 | 2930 | 2930 | 490 |
| 170 | 20231116 | 155900 | 988915615 | 2925 | 2920 | 2925 | 2920 | 643 |
| 171 | 20231116 | 155800 | 987035350 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20231116 | 155700 | 987035350 | 2920 | 2920 | 2920 | 2920 | 10 |
| 173 | 20231116 | 155600 | 987006150 | 2930 | 2930 | 2930 | 2930 | 99 |
| 174 | 20231116 | 155500 | 986716080 | 2930 | 2930 | 2930 | 2930 | 115 |
| 175 | 20231116 | 155400 | 986379130 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20231116 | 155300 | 986379130 | 2920 | 2920 | 2920 | 2920 | 10 |
| 177 | 20231116 | 155200 | 986349930 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20231116 | 155100 | 986349930 | 2920 | 2930 | 2930 | 2920 | 130 |
| 179 | 20231116 | 155000 | 985969040 | 2930 | 2925 | 2930 | 2925 | 978 |
| 180 | 20231116 | 154900 | 983105860 | 2925 | 2920 | 2925 | 2920 | 455 |
| 181 | 20231116 | 154800 | 981776485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 182 | 20231116 | 154700 | 981776485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 183 | 20231116 | 154600 | 981776485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 184 | 20231116 | 154500 | 981776485 | 2915 | 2915 | 2915 | 2915 | 101 |
| 185 | 20231116 | 154400 | 981482070 | 2915 | 2915 | 2915 | 2915 | 409 |
| 186 | 20231116 | 154300 | 980289835 | 2920 | 2920 | 2920 | 2920 | 469 |
| 187 | 20231116 | 154200 | 978920355 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20231116 | 154100 | 978920355 | 2920 | 2920 | 2920 | 2920 | 201 |
| 189 | 20231116 | 154000 | 978333435 | 2915 | 2915 | 2915 | 2915 | 1 |
| 190 | 20231116 | 153900 | 978330520 | 2915 | 2915 | 2915 | 2915 | 0 |
| 191 | 20231116 | 153800 | 978330520 | 2915 | 2915 | 2915 | 2915 | 1 |
| 192 | 20231116 | 153700 | 978327605 | 2915 | 2915 | 2915 | 2915 | 1 |
| 193 | 20231116 | 153600 | 978324690 | 2920 | 2920 | 2920 | 2920 | 0 |
| 194 | 20231116 | 153500 | 978324690 | 2920 | 2915 | 2920 | 2915 | 402 |
| 195 | 20231116 | 153400 | 977151350 | 2915 | 2915 | 2915 | 2915 | 0 |
| 196 | 20231116 | 153300 | 977151350 | 2915 | 2915 | 2915 | 2915 | 0 |
| 197 | 20231116 | 153200 | 977151350 | 2915 | 2915 | 2915 | 2915 | 0 |
| 198 | 20231116 | 153100 | 977151350 | 2915 | 2915 | 2915 | 2915 | 31 |
| 199 | 20231116 | 153000 | 977060985 | 2905 | 2910 | 2910 | 2905 | 3 |
| 200 | 20231116 | 152900 | 977052260 | 2920 | 2915 | 2920 | 2915 | 33 |
| 201 | 20231116 | 152800 | 976956050 | 2905 | 2900 | 2905 | 2900 | 2004 |
| 202 | 20231116 | 152700 | 971134445 | 2920 | 2910 | 2920 | 2900 | 10007 |
| 203 | 20231116 | 152600 | 942069070 | 2910 | 2910 | 2910 | 2910 | 100 |
| 204 | 20231116 | 152500 | 941778070 | 2910 | 2910 | 2910 | 2910 | 1 |
| 205 | 20231116 | 152400 | 941775160 | 2910 | 2920 | 2920 | 2910 | 977 |
| 206 | 20231116 | 152300 | 938932080 | 2910 | 2910 | 2910 | 2910 | 10 |
| 207 | 20231116 | 152200 | 938902980 | 2910 | 2910 | 2910 | 2910 | 1 |
| 208 | 20231116 | 152100 | 938900070 | 2920 | 2910 | 2920 | 2910 | 84 |
| 209 | 20231116 | 152000 | 938655590 | 2910 | 2910 | 2910 | 2905 | 3151 |
| 210 | 20231116 | 151900 | 929490095 | 2910 | 2920 | 2920 | 2910 | 1253 |
| 211 | 20231116 | 151800 | 925835135 | 2920 | 2915 | 2920 | 2915 | 10 |
| 212 | 20231116 | 151700 | 925805980 | 2920 | 2920 | 2920 | 2920 | 1 |
| 213 | 20231116 | 151600 | 925803060 | 2920 | 2920 | 2920 | 2920 | 200 |
| 214 | 20231116 | 151500 | 925219060 | 2920 | 2920 | 2920 | 2920 | 242 |
| 215 | 20231116 | 151400 | 924512420 | 2925 | 2920 | 2925 | 2920 | 81 |
| 216 | 20231116 | 151300 | 924275895 | 2920 | 2920 | 2920 | 2920 | 299 |
| 217 | 20231116 | 151200 | 923402815 | 2920 | 2920 | 2920 | 2920 | 1 |
| 218 | 20231116 | 151100 | 923399895 | 2915 | 2915 | 2915 | 2915 | 675 |
| 219 | 20231116 | 151000 | 921432270 | 2915 | 2915 | 2915 | 2915 | 0 |
| 220 | 20231116 | 150900 | 921432270 | 2915 | 2915 | 2915 | 2915 | 5 |
| 221 | 20231116 | 150800 | 921417695 | 2915 | 2915 | 2915 | 2915 | 3 |
| 222 | 20231116 | 150700 | 921408950 | 2910 | 2910 | 2910 | 2910 | 0 |
| 223 | 20231116 | 150600 | 921408950 | 2910 | 2910 | 2910 | 2910 | 0 |
| 224 | 20231116 | 150500 | 921408950 | 2910 | 2925 | 2925 | 2910 | 2410 |
| 225 | 20231116 | 150400 | 914383860 | 2925 | 2925 | 2925 | 2925 | 0 |
| 226 | 20231116 | 150300 | 914383860 | 2925 | 2925 | 2925 | 2925 | 0 |
| 227 | 20231116 | 150200 | 914383860 | 2925 | 2925 | 2925 | 2925 | 5 |
| 228 | 20231116 | 150100 | 914369235 | 2930 | 2930 | 2930 | 2930 | 1 |
| 229 | 20231116 | 150000 | 914366305 | 2910 | 2920 | 2920 | 2910 | 3000 |
| 230 | 20231116 | 145900 | 905629710 | 2930 | 2920 | 2930 | 2920 | 23 |
| 231 | 20231116 | 145800 | 905562520 | 2920 | 2920 | 2920 | 2920 | 1679 |
| 232 | 20231116 | 145700 | 900659840 | 2920 | 2920 | 2920 | 2920 | 0 |
| 233 | 20231116 | 145600 | 900659840 | 2920 | 2920 | 2920 | 2920 | 0 |
| 234 | 20231116 | 145500 | 900659840 | 2920 | 2925 | 2930 | 2920 | 1021 |
| 235 | 20231116 | 145400 | 897677595 | 2925 | 2930 | 2930 | 2920 | 2020 |
| 236 | 20231116 | 145300 | 891774355 | 2930 | 2935 | 2935 | 2930 | 2 |
| 237 | 20231116 | 145200 | 891768490 | 2935 | 2935 | 2935 | 2935 | 8 |
| 238 | 20231116 | 145100 | 891745010 | 2935 | 2935 | 2935 | 2935 | 20 |
| 239 | 20231116 | 145000 | 891686310 | 2940 | 2930 | 2940 | 2920 | 3003 |
| 240 | 20231116 | 144900 | 882898210 | 2935 | 2935 | 2935 | 2935 | 1045 |
| 241 | 20231116 | 144800 | 879831135 | 2935 | 2935 | 2935 | 2935 | 613 |
| 242 | 20231116 | 144700 | 878031980 | 2935 | 2935 | 2935 | 2930 | 1016 |
| 243 | 20231116 | 144600 | 875055025 | 2935 | 2935 | 2935 | 2935 | 1265 |
| 244 | 20231116 | 144500 | 871342250 | 2935 | 2935 | 2935 | 2935 | 0 |
| 245 | 20231116 | 144400 | 871342250 | 2935 | 2940 | 2940 | 2935 | 6 |
| 246 | 20231116 | 144300 | 871324635 | 2935 | 2935 | 2940 | 2935 | 122 |
| 247 | 20231116 | 144200 | 870966555 | 2935 | 2935 | 2940 | 2935 | 54 |
| 248 | 20231116 | 144100 | 870808060 | 2935 | 2935 | 2935 | 2935 | 428 |
| 249 | 20231116 | 144000 | 869551880 | 2935 | 2935 | 2935 | 2930 | 1138 |
| 250 | 20231116 | 143900 | 866215320 | 2935 | 2935 | 2935 | 2935 | 100 |
| 251 | 20231116 | 143800 | 865921820 | 2935 | 2940 | 2940 | 2935 | 1483 |
| 252 | 20231116 | 143700 | 861562965 | 2940 | 2940 | 2940 | 2940 | 15 |
| 253 | 20231116 | 143600 | 861518865 | 2940 | 2940 | 2940 | 2940 | 1431 |
| 254 | 20231116 | 143500 | 857311725 | 2940 | 2935 | 2940 | 2935 | 431 |
| 255 | 20231116 | 143400 | 856046735 | 2940 | 2940 | 2940 | 2935 | 105 |
| 256 | 20231116 | 143300 | 855738535 | 2940 | 2935 | 2940 | 2935 | 56 |
| 257 | 20231116 | 143200 | 855573920 | 2935 | 2935 | 2935 | 2935 | 30 |
| 258 | 20231116 | 143100 | 855485870 | 2935 | 2935 | 2935 | 2935 | 4059 |
| 259 | 20231116 | 143000 | 843572705 | 2935 | 2940 | 2940 | 2935 | 1889 |
| 260 | 20231116 | 142900 | 838019620 | 2935 | 2935 | 2940 | 2935 | 2018 |
| 261 | 20231116 | 142800 | 832092250 | 2940 | 2930 | 2940 | 2930 | 4092 |
| 262 | 20231116 | 142700 | 820085210 | 2930 | 2925 | 2930 | 2925 | 11219 |
| 263 | 20231116 | 142600 | 787214040 | 2930 | 2925 | 2930 | 2925 | 85 |
| 264 | 20231116 | 142500 | 786965300 | 2925 | 2920 | 2925 | 2920 | 12309 |
| 265 | 20231116 | 142400 | 750993395 | 2920 | 2920 | 2920 | 2920 | 1 |
| 266 | 20231116 | 142300 | 750990475 | 2915 | 2915 | 2915 | 2915 | 20 |
| 267 | 20231116 | 142200 | 750932175 | 2920 | 2915 | 2920 | 2915 | 1714 |
| 268 | 20231116 | 142100 | 745927300 | 2915 | 2915 | 2915 | 2915 | 0 |
| 269 | 20231116 | 142000 | 745927300 | 2915 | 2915 | 2915 | 2915 | 0 |
| 270 | 20231116 | 141900 | 745927300 | 2915 | 2915 | 2915 | 2915 | 100 |
| 271 | 20231116 | 141800 | 745635800 | 2915 | 2915 | 2915 | 2915 | 0 |
| 272 | 20231116 | 141700 | 745635800 | 2915 | 2915 | 2915 | 2915 | 4402 |
| 273 | 20231116 | 141600 | 732803970 | 2910 | 2910 | 2910 | 2910 | 5 |
| 274 | 20231116 | 141500 | 732789420 | 2910 | 2910 | 2910 | 2910 | 425 |
| 275 | 20231116 | 141400 | 731552670 | 2910 | 2910 | 2910 | 2910 | 150 |
| 276 | 20231116 | 141300 | 731116170 | 2910 | 2910 | 2910 | 2910 | 0 |
| 277 | 20231116 | 141200 | 731116170 | 2910 | 2910 | 2910 | 2910 | 4953 |
| 278 | 20231116 | 141100 | 716702940 | 2910 | 2910 | 2910 | 2910 | 1724 |
| 279 | 20231116 | 141000 | 711686100 | 2915 | 2915 | 2915 | 2915 | 80 |
| 280 | 20231116 | 140900 | 711452900 | 2915 | 2915 | 2915 | 2915 | 0 |
| 281 | 20231116 | 140800 | 711452900 | 2915 | 2915 | 2915 | 2915 | 0 |
| 282 | 20231116 | 140700 | 711452900 | 2915 | 2915 | 2915 | 2915 | 0 |
| 283 | 20231116 | 140600 | 711452900 | 2915 | 2915 | 2915 | 2915 | 416 |
| 284 | 20231116 | 140500 | 710240260 | 2915 | 2920 | 2920 | 2915 | 2282 |
| 285 | 20231116 | 140400 | 703588225 | 2915 | 2915 | 2915 | 2915 | 10040 |
| 286 | 20231116 | 140300 | 674321625 | 2915 | 2915 | 2915 | 2915 | 0 |
| 287 | 20231116 | 140200 | 674321625 | 2915 | 2915 | 2915 | 2915 | 1 |
| 288 | 20231116 | 140100 | 674318710 | 2910 | 2910 | 2910 | 2910 | 0 |
| 289 | 20231116 | 140000 | 674318710 | 2910 | 2910 | 2910 | 2910 | 108 |
| 290 | 20231116 | 135900 | 674004430 | 2910 | 2915 | 2915 | 2910 | 2705 |
| 291 | 20231116 | 135800 | 666128035 | 2920 | 2920 | 2920 | 2920 | 572 |
| 292 | 20231116 | 135700 | 664457795 | 2910 | 2910 | 2910 | 2910 | 0 |
| 293 | 20231116 | 135600 | 664457795 | 2910 | 2910 | 2910 | 2910 | 1071 |
| 294 | 20231116 | 135500 | 661341185 | 2920 | 2920 | 2920 | 2915 | 1809 |
| 295 | 20231116 | 135400 | 656066910 | 2920 | 2920 | 2920 | 2920 | 0 |
| 296 | 20231116 | 135300 | 656066910 | 2920 | 2920 | 2920 | 2920 | 0 |
| 297 | 20231116 | 135200 | 656066910 | 2920 | 2920 | 2920 | 2920 | 100 |
| 298 | 20231116 | 135100 | 655774910 | 2910 | 2910 | 2910 | 2910 | 13 |
| 299 | 20231116 | 135000 | 655737080 | 2910 | 2910 | 2910 | 2910 | 30 |
| 300 | 20231116 | 134900 | 655649780 | 2910 | 2910 | 2910 | 2910 | 45 |
| 301 | 20231116 | 134800 | 655518830 | 2915 | 2915 | 2915 | 2915 | 825 |
| 302 | 20231116 | 134700 | 653113955 | 2920 | 2920 | 2920 | 2920 | 0 |
| 303 | 20231116 | 134600 | 653113955 | 2920 | 2920 | 2920 | 2920 | 0 |
| 304 | 20231116 | 134500 | 653113955 | 2920 | 2920 | 2920 | 2920 | 100 |
| 305 | 20231116 | 134400 | 652821955 | 2915 | 2915 | 2915 | 2915 | 280 |
| 306 | 20231116 | 134300 | 652005755 | 2910 | 2910 | 2910 | 2910 | 0 |
| 307 | 20231116 | 134200 | 652005755 | 2910 | 2910 | 2910 | 2910 | 121 |
| 308 | 20231116 | 134100 | 651653645 | 2910 | 2910 | 2910 | 2910 | 50 |
| 309 | 20231116 | 134000 | 651508145 | 2920 | 2920 | 2920 | 2920 | 2 |
| 310 | 20231116 | 133900 | 651502305 | 2920 | 2920 | 2920 | 2920 | 37 |
| 311 | 20231116 | 133800 | 651394265 | 2920 | 2920 | 2920 | 2920 | 45 |
| 312 | 20231116 | 133700 | 651262865 | 2915 | 2915 | 2915 | 2915 | 1142 |
| 313 | 20231116 | 133600 | 647933935 | 2915 | 2915 | 2915 | 2915 | 380 |
| 314 | 20231116 | 133500 | 646826235 | 2920 | 2915 | 2920 | 2915 | 502 |
| 315 | 20231116 | 133400 | 645362900 | 2915 | 2915 | 2915 | 2915 | 2459 |
| 316 | 20231116 | 133300 | 638194915 | 2915 | 2915 | 2915 | 2915 | 626 |
| 317 | 20231116 | 133200 | 636370125 | 2915 | 2915 | 2915 | 2915 | 500 |
| 318 | 20231116 | 133100 | 634912625 | 2920 | 2920 | 2920 | 2920 | 78 |
| 319 | 20231116 | 133000 | 634684865 | 2920 | 2920 | 2920 | 2920 | 0 |
| 320 | 20231116 | 132900 | 634684865 | 2920 | 2920 | 2920 | 2920 | 0 |
| 321 | 20231116 | 132800 | 634684865 | 2920 | 2920 | 2920 | 2920 | 0 |
| 322 | 20231116 | 132700 | 634684865 | 2920 | 2920 | 2920 | 2920 | 0 |
| 323 | 20231116 | 132600 | 634684865 | 2920 | 2920 | 2920 | 2920 | 201 |
| 324 | 20231116 | 132500 | 634097945 | 2920 | 2920 | 2920 | 2920 | 0 |
| 325 | 20231116 | 132400 | 634097945 | 2920 | 2920 | 2920 | 2920 | 1 |
| 326 | 20231116 | 132300 | 634095025 | 2915 | 2915 | 2915 | 2915 | 145 |
| 327 | 20231116 | 132200 | 633672350 | 2915 | 2915 | 2915 | 2915 | 70 |
| 328 | 20231116 | 132100 | 633468300 | 2915 | 2915 | 2915 | 2915 | 561 |
| 329 | 20231116 | 132000 | 631832985 | 2915 | 2915 | 2915 | 2915 | 1 |
| 330 | 20231116 | 131900 | 631830070 | 2915 | 2915 | 2915 | 2915 | 0 |
| 331 | 20231116 | 131800 | 631830070 | 2915 | 2915 | 2915 | 2915 | 4 |
| 332 | 20231116 | 131700 | 631818410 | 2915 | 2915 | 2915 | 2915 | 1 |
| 333 | 20231116 | 131600 | 631815495 | 2915 | 2915 | 2915 | 2915 | 1000 |
| 334 | 20231116 | 131500 | 628900495 | 2915 | 2910 | 2915 | 2910 | 24 |
| 335 | 20231116 | 131400 | 628830635 | 2910 | 2910 | 2910 | 2910 | 342 |
| 336 | 20231116 | 131300 | 627835415 | 2910 | 2910 | 2910 | 2910 | 10 |
| 337 | 20231116 | 131200 | 627806315 | 2915 | 2915 | 2915 | 2915 | 2 |
| 338 | 20231116 | 131100 | 627800485 | 2915 | 2915 | 2915 | 2915 | 171 |
| 339 | 20231116 | 131000 | 627302020 | 2915 | 2915 | 2915 | 2915 | 19 |
| 340 | 20231116 | 130900 | 627246635 | 2915 | 2915 | 2915 | 2915 | 673 |
| 341 | 20231116 | 130800 | 625284840 | 2915 | 2915 | 2915 | 2915 | 20 |
| 342 | 20231116 | 130700 | 625226540 | 2915 | 2915 | 2915 | 2915 | 527 |
| 343 | 20231116 | 130600 | 623690335 | 2915 | 2920 | 2920 | 2915 | 2486 |
| 344 | 20231116 | 130500 | 616442485 | 2920 | 2920 | 2920 | 2920 | 718 |
| 345 | 20231116 | 130400 | 614345925 | 2925 | 2925 | 2925 | 2920 | 1314 |
| 346 | 20231116 | 130300 | 610502725 | 2925 | 2925 | 2925 | 2925 | 1000 |
| 347 | 20231116 | 130200 | 607577725 | 2925 | 2925 | 2925 | 2925 | 4 |
| 348 | 20231116 | 130100 | 607566025 | 2920 | 2915 | 2920 | 2915 | 3015 |
| 349 | 20231116 | 130000 | 598762245 | 2915 | 2915 | 2915 | 2915 | 0 |
| 350 | 20231116 | 125900 | 598762245 | 2915 | 2915 | 2915 | 2915 | 0 |
| 351 | 20231116 | 125800 | 598762245 | 2915 | 2915 | 2915 | 2915 | 530 |
| 352 | 20231116 | 125700 | 597217295 | 2915 | 2915 | 2915 | 2915 | 20 |
| 353 | 20231116 | 125600 | 597158995 | 2915 | 2915 | 2915 | 2915 | 10 |
| 354 | 20231116 | 125500 | 597129845 | 2915 | 2910 | 2915 | 2910 | 46 |
| 355 | 20231116 | 125400 | 596995815 | 2915 | 2915 | 2915 | 2915 | 0 |
| 356 | 20231116 | 125300 | 596995815 | 2915 | 2915 | 2915 | 2915 | 1 |
| 357 | 20231116 | 125200 | 596992900 | 2910 | 2915 | 2915 | 2910 | 300 |
| 358 | 20231116 | 125100 | 596119170 | 2915 | 2915 | 2915 | 2915 | 200 |
| 359 | 20231116 | 125000 | 595536170 | 2915 | 2915 | 2915 | 2915 | 0 |
| 360 | 20231116 | 124900 | 595536170 | 2915 | 2915 | 2915 | 2915 | 300 |
| 361 | 20231116 | 124800 | 594661670 | 2915 | 2915 | 2915 | 2915 | 101 |
| 362 | 20231116 | 124700 | 594367255 | 2910 | 2915 | 2915 | 2910 | 4172 |
| 363 | 20231116 | 124600 | 582206015 | 2915 | 2915 | 2915 | 2915 | 2500 |
| 364 | 20231116 | 124500 | 574918515 | 2910 | 2910 | 2910 | 2910 | 0 |
| 365 | 20231116 | 124400 | 574918515 | 2910 | 2910 | 2910 | 2910 | 0 |
| 366 | 20231116 | 124300 | 574918515 | 2910 | 2910 | 2910 | 2910 | 0 |
| 367 | 20231116 | 124200 | 574918515 | 2910 | 2910 | 2910 | 2910 | 203 |
| 368 | 20231116 | 124100 | 574327785 | 2905 | 2905 | 2905 | 2905 | 2 |
| 369 | 20231116 | 124000 | 574321975 | 2905 | 2900 | 2905 | 2900 | 1259 |
| 370 | 20231116 | 123900 | 570665875 | 2900 | 2900 | 2900 | 2900 | 45 |
| 371 | 20231116 | 123800 | 570535375 | 2900 | 2900 | 2900 | 2900 | 0 |
| 372 | 20231116 | 123700 | 570535375 | 2900 | 2900 | 2900 | 2900 | 0 |
| 373 | 20231116 | 123600 | 570535375 | 2900 | 2900 | 2900 | 2900 | 230 |
| 374 | 20231116 | 123500 | 569868375 | 2905 | 2900 | 2905 | 2900 | 1979 |
| 375 | 20231116 | 123400 | 564129015 | 2905 | 2905 | 2905 | 2905 | 1038 |
| 376 | 20231116 | 123300 | 561113625 | 2905 | 2905 | 2905 | 2905 | 2780 |
| 377 | 20231116 | 123200 | 553037725 | 2910 | 2910 | 2910 | 2910 | 1 |
| 378 | 20231116 | 123100 | 553034815 | 2910 | 2910 | 2910 | 2910 | 0 |
| 379 | 20231116 | 123000 | 553034815 | 2910 | 2910 | 2910 | 2910 | 3 |
| 380 | 20231116 | 122900 | 553026085 | 2900 | 2900 | 2900 | 2900 | 0 |
| 381 | 20231116 | 122800 | 553026085 | 2900 | 2910 | 2910 | 2900 | 10150 |
| 382 | 20231116 | 122700 | 523553790 | 2910 | 2910 | 2910 | 2910 | 39 |
| 383 | 20231116 | 122600 | 523440300 | 2910 | 2910 | 2910 | 2910 | 5253 |
| 384 | 20231116 | 122500 | 508154070 | 2910 | 2910 | 2910 | 2910 | 682 |
| 385 | 20231116 | 122400 | 506169450 | 2910 | 2910 | 2910 | 2910 | 500 |
| 386 | 20231116 | 122300 | 504714450 | 2910 | 2910 | 2910 | 2910 | 0 |
| 387 | 20231116 | 122200 | 504714450 | 2910 | 2910 | 2910 | 2910 | 500 |
| 388 | 20231116 | 122100 | 503259450 | 2910 | 2910 | 2910 | 2910 | 101 |
| 389 | 20231116 | 122000 | 502965540 | 2910 | 2910 | 2910 | 2910 | 500 |
| 390 | 20231116 | 121900 | 501510540 | 2910 | 2910 | 2910 | 2910 | 10 |
| 391 | 20231116 | 121800 | 501481440 | 2905 | 2905 | 2905 | 2905 | 100 |
| 392 | 20231116 | 121700 | 501190940 | 2905 | 2905 | 2905 | 2905 | 50 |
| 393 | 20231116 | 121600 | 501045690 | 2905 | 2905 | 2905 | 2905 | 55 |
| 394 | 20231116 | 121500 | 500885915 | 2905 | 2905 | 2905 | 2905 | 0 |
| 395 | 20231116 | 121400 | 500885915 | 2905 | 2910 | 2910 | 2905 | 11 |
| 396 | 20231116 | 121300 | 500853955 | 2910 | 2915 | 2915 | 2910 | 109 |
| 397 | 20231116 | 121200 | 500536265 | 2905 | 2905 | 2905 | 2905 | 0 |
| 398 | 20231116 | 121100 | 500536265 | 2905 | 2905 | 2905 | 2905 | 0 |
| 399 | 20231116 | 121000 | 500536265 | 2905 | 2905 | 2905 | 2905 | 0 |
| 400 | 20231116 | 120900 | 500536265 | 2905 | 2905 | 2905 | 2905 | 0 |
| 401 | 20231116 | 120800 | 500536265 | 2905 | 2910 | 2910 | 2905 | 3 |
| 402 | 20231116 | 120700 | 500527540 | 2910 | 2910 | 2910 | 2910 | 214 |
| 403 | 20231116 | 120600 | 499904800 | 2910 | 2910 | 2910 | 2910 | 0 |
| 404 | 20231116 | 120500 | 499904800 | 2910 | 2915 | 2915 | 2910 | 374 |
| 405 | 20231116 | 120400 | 498816405 | 2915 | 2915 | 2915 | 2915 | 10 |
| 406 | 20231116 | 120300 | 498787255 | 2915 | 2915 | 2915 | 2915 | 0 |
| 407 | 20231116 | 120200 | 498787255 | 2915 | 2915 | 2915 | 2915 | 0 |
| 408 | 20231116 | 120100 | 498787255 | 2915 | 2915 | 2915 | 2915 | 160 |
| 409 | 20231116 | 120000 | 498320855 | 2915 | 2915 | 2915 | 2915 | 4 |
| 410 | 20231116 | 115900 | 498309195 | 2915 | 2915 | 2915 | 2915 | 0 |
| 411 | 20231116 | 115800 | 498309195 | 2915 | 2915 | 2915 | 2915 | 502 |
| 412 | 20231116 | 115700 | 496845865 | 2915 | 2915 | 2915 | 2915 | 1580 |
| 413 | 20231116 | 115600 | 492240165 | 2915 | 2915 | 2915 | 2915 | 15 |
| 414 | 20231116 | 115500 | 492196440 | 2915 | 2915 | 2915 | 2915 | 628 |
| 415 | 20231116 | 115400 | 490365820 | 2920 | 2915 | 2920 | 2915 | 685 |
| 416 | 20231116 | 115300 | 488368620 | 2915 | 2915 | 2915 | 2915 | 0 |
| 417 | 20231116 | 115200 | 488368620 | 2915 | 2915 | 2915 | 2915 | 1 |
| 418 | 20231116 | 115100 | 488365705 | 2915 | 2915 | 2915 | 2915 | 0 |
| 419 | 20231116 | 115000 | 488365705 | 2915 | 2920 | 2920 | 2915 | 2048 |
| 420 | 20231116 | 114900 | 482395135 | 2920 | 2915 | 2925 | 2915 | 121 |
| 421 | 20231116 | 114800 | 482042190 | 2925 | 2915 | 2925 | 2915 | 2 |
| 422 | 20231116 | 114700 | 482036350 | 2925 | 2910 | 2925 | 2910 | 1758 |
| 423 | 20231116 | 114600 | 476898035 | 2910 | 2925 | 2925 | 2910 | 202 |
| 424 | 20231116 | 114500 | 476308170 | 2925 | 2910 | 2925 | 2910 | 7557 |
| 425 | 20231116 | 114400 | 454237995 | 2910 | 2910 | 2910 | 2910 | 1007 |
| 426 | 20231116 | 114300 | 451307625 | 2910 | 2910 | 2910 | 2910 | 2541 |
| 427 | 20231116 | 114200 | 443913315 | 2910 | 2910 | 2910 | 2910 | 314 |
| 428 | 20231116 | 114100 | 442999575 | 2915 | 2915 | 2915 | 2915 | 500 |
| 429 | 20231116 | 114000 | 441542075 | 2915 | 2915 | 2915 | 2915 | 1601 |
| 430 | 20231116 | 113900 | 436875160 | 2915 | 2905 | 2915 | 2905 | 50 |
| 431 | 20231116 | 113800 | 436729610 | 2915 | 2915 | 2915 | 2910 | 8030 |
| 432 | 20231116 | 113700 | 413353860 | 2920 | 2915 | 2920 | 2915 | 67 |
| 433 | 20231116 | 113600 | 413158550 | 2915 | 2915 | 2915 | 2915 | 8066 |
| 434 | 20231116 | 113500 | 389646160 | 2920 | 2910 | 2920 | 2905 | 5774 |
| 435 | 20231116 | 113400 | 372807065 | 2910 | 2910 | 2910 | 2910 | 219 |
| 436 | 20231116 | 113300 | 372169775 | 2915 | 2905 | 2915 | 2905 | 445 |
| 437 | 20231116 | 113200 | 370874860 | 2910 | 2910 | 2910 | 2910 | 163 |
| 438 | 20231116 | 113100 | 370400530 | 2910 | 2910 | 2910 | 2905 | 7525 |
| 439 | 20231116 | 113000 | 348503555 | 2905 | 2905 | 2910 | 2900 | 4308 |
| 440 | 20231116 | 112900 | 336010035 | 2910 | 2900 | 2910 | 2900 | 8529 |
| 441 | 20231116 | 112800 | 311236025 | 2900 | 2900 | 2900 | 2900 | 1 |
| 442 | 20231116 | 112700 | 311233125 | 2900 | 2900 | 2900 | 2900 | 87 |
| 443 | 20231116 | 112600 | 310980825 | 2900 | 2900 | 2900 | 2900 | 253 |
| 444 | 20231116 | 112500 | 310247125 | 2900 | 2905 | 2905 | 2900 | 936 |
| 445 | 20231116 | 112400 | 307532045 | 2905 | 2905 | 2905 | 2905 | 619 |
| 446 | 20231116 | 112300 | 305733850 | 2905 | 2905 | 2905 | 2905 | 0 |
| 447 | 20231116 | 112200 | 305733850 | 2905 | 2895 | 2905 | 2895 | 520 |
| 448 | 20231116 | 112100 | 304223450 | 2905 | 2900 | 2905 | 2900 | 8145 |
| 449 | 20231116 | 112000 | 280600450 | 2900 | 2900 | 2900 | 2900 | 129 |
| 450 | 20231116 | 111900 | 280226350 | 2895 | 2895 | 2895 | 2895 | 0 |
| 451 | 20231116 | 111800 | 280226350 | 2895 | 2895 | 2895 | 2895 | 1020 |
| 452 | 20231116 | 111700 | 277273450 | 2895 | 2895 | 2895 | 2895 | 150 |
| 453 | 20231116 | 111600 | 276839200 | 2895 | 2900 | 2900 | 2895 | 1686 |
| 454 | 20231116 | 111500 | 271957610 | 2900 | 2900 | 2900 | 2895 | 3714 |
| 455 | 20231116 | 111400 | 261195555 | 2895 | 2895 | 2895 | 2895 | 1876 |
| 456 | 20231116 | 111300 | 255764535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 457 | 20231116 | 111200 | 255764535 | 2890 | 2890 | 2890 | 2890 | 400 |
| 458 | 20231116 | 111100 | 254608535 | 2890 | 2890 | 2890 | 2890 | 702 |
| 459 | 20231116 | 111000 | 252579755 | 2890 | 2885 | 2890 | 2885 | 261 |
| 460 | 20231116 | 110900 | 251826715 | 2885 | 2885 | 2885 | 2885 | 100 |
| 461 | 20231116 | 110800 | 251538215 | 2885 | 2885 | 2885 | 2885 | 758 |
| 462 | 20231116 | 110700 | 249351385 | 2875 | 2875 | 2875 | 2875 | 1000 |
| 463 | 20231116 | 110600 | 246476385 | 2875 | 2875 | 2875 | 2875 | 30 |
| 464 | 20231116 | 110500 | 246390135 | 2875 | 2875 | 2875 | 2875 | 100 |
| 465 | 20231116 | 110400 | 246102635 | 2875 | 2875 | 2875 | 2875 | 36 |
| 466 | 20231116 | 110300 | 245999135 | 2880 | 2880 | 2880 | 2880 | 0 |
| 467 | 20231116 | 110200 | 245999135 | 2880 | 2880 | 2880 | 2880 | 51 |
| 468 | 20231116 | 110100 | 245852255 | 2885 | 2880 | 2885 | 2880 | 60 |
| 469 | 20231116 | 110000 | 245679200 | 2885 | 2880 | 2885 | 2880 | 4652 |
| 470 | 20231116 | 105900 | 232278935 | 2875 | 2880 | 2880 | 2875 | 1576 |
| 471 | 20231116 | 105800 | 227745020 | 2885 | 2880 | 2885 | 2880 | 101 |
| 472 | 20231116 | 105700 | 227453685 | 2880 | 2880 | 2880 | 2880 | 31 |
| 473 | 20231116 | 105600 | 227364405 | 2880 | 2880 | 2880 | 2880 | 7 |
| 474 | 20231116 | 105500 | 227344245 | 2875 | 2885 | 2885 | 2875 | 703 |
| 475 | 20231116 | 105400 | 225323080 | 2885 | 2885 | 2885 | 2885 | 0 |
| 476 | 20231116 | 105300 | 225323080 | 2885 | 2885 | 2885 | 2885 | 85 |
| 477 | 20231116 | 105200 | 225077855 | 2885 | 2880 | 2885 | 2880 | 101 |
| 478 | 20231116 | 105100 | 224786970 | 2875 | 2880 | 2880 | 2875 | 200 |
| 479 | 20231116 | 105000 | 224211710 | 2880 | 2880 | 2880 | 2880 | 0 |
| 480 | 20231116 | 104900 | 224211710 | 2880 | 2880 | 2880 | 2880 | 6740 |
| 481 | 20231116 | 104800 | 204800510 | 2890 | 2890 | 2890 | 2890 | 0 |
| 482 | 20231116 | 104700 | 204800510 | 2890 | 2890 | 2890 | 2890 | 30 |
| 483 | 20231116 | 104600 | 204713810 | 2870 | 2885 | 2885 | 2870 | 3519 |
| 484 | 20231116 | 104500 | 194581875 | 2885 | 2885 | 2885 | 2885 | 426 |
| 485 | 20231116 | 104400 | 193352865 | 2885 | 2885 | 2885 | 2885 | 164 |
| 486 | 20231116 | 104300 | 192879725 | 2885 | 2885 | 2885 | 2885 | 0 |
| 487 | 20231116 | 104200 | 192879725 | 2885 | 2885 | 2885 | 2885 | 0 |
| 488 | 20231116 | 104100 | 192879725 | 2885 | 2885 | 2885 | 2885 | 1001 |
| 489 | 20231116 | 104000 | 189991840 | 2895 | 2895 | 2895 | 2895 | 100 |
| 490 | 20231116 | 103900 | 189702340 | 2895 | 2895 | 2895 | 2895 | 10 |
| 491 | 20231116 | 103800 | 189673390 | 2885 | 2885 | 2885 | 2885 | 0 |
| 492 | 20231116 | 103700 | 189673390 | 2885 | 2895 | 2895 | 2885 | 1929 |
| 493 | 20231116 | 103600 | 184094620 | 2895 | 2895 | 2895 | 2895 | 5 |
| 494 | 20231116 | 103500 | 184080145 | 2900 | 2900 | 2900 | 2900 | 6 |
| 495 | 20231116 | 103400 | 184062745 | 2900 | 2890 | 2900 | 2890 | 909 |
| 496 | 20231116 | 103300 | 181435645 | 2890 | 2900 | 2900 | 2890 | 86 |
| 497 | 20231116 | 103200 | 181186775 | 2900 | 2900 | 2900 | 2900 | 7 |
| 498 | 20231116 | 103100 | 181166475 | 2900 | 2900 | 2900 | 2900 | 3 |
| 499 | 20231116 | 103000 | 181157775 | 2900 | 2895 | 2905 | 2895 | 64 |
| 500 | 20231116 | 102900 | 180972475 | 2895 | 2905 | 2905 | 2895 | 1495 |
| 501 | 20231116 | 102800 | 176636640 | 2905 | 2900 | 2905 | 2895 | 1899 |
| 502 | 20231116 | 102700 | 171123870 | 2905 | 2905 | 2905 | 2905 | 1 |
| 503 | 20231116 | 102600 | 171120965 | 2900 | 2900 | 2900 | 2900 | 65 |
| 504 | 20231116 | 102500 | 170932465 | 2905 | 2900 | 2905 | 2890 | 112 |
| 505 | 20231116 | 102400 | 170607665 | 2900 | 2895 | 2900 | 2895 | 3918 |
| 506 | 20231116 | 102300 | 159246965 | 2895 | 2890 | 2900 | 2890 | 1735 |
| 507 | 20231116 | 102200 | 154224235 | 2895 | 2895 | 2895 | 2895 | 51 |
| 508 | 20231116 | 102100 | 154076590 | 2895 | 2895 | 2895 | 2895 | 106 |
| 509 | 20231116 | 102000 | 153769720 | 2895 | 2890 | 2895 | 2890 | 230 |
| 510 | 20231116 | 101900 | 153104020 | 2895 | 2895 | 2895 | 2895 | 3100 |
| 511 | 20231116 | 101800 | 144129520 | 2895 | 2890 | 2895 | 2890 | 1256 |
| 512 | 20231116 | 101700 | 140499380 | 2890 | 2885 | 2890 | 2880 | 884 |
| 513 | 20231116 | 101600 | 137946455 | 2885 | 2885 | 2885 | 2880 | 202 |
| 514 | 20231116 | 101500 | 137363690 | 2885 | 2885 | 2885 | 2885 | 103 |
| 515 | 20231116 | 101400 | 137066535 | 2875 | 2870 | 2875 | 2870 | 1177 |
| 516 | 20231116 | 101300 | 133687660 | 2870 | 2890 | 2890 | 2870 | 18 |
| 517 | 20231116 | 101200 | 133635790 | 2875 | 2880 | 2880 | 2865 | 5895 |
| 518 | 20231116 | 101100 | 116714770 | 2900 | 2900 | 2900 | 2880 | 1770 |
| 519 | 20231116 | 101000 | 111611405 | 2900 | 2890 | 2900 | 2890 | 148 |
| 520 | 20231116 | 100900 | 111182665 | 2900 | 2890 | 2900 | 2890 | 73 |
| 521 | 20231116 | 100800 | 110971675 | 2905 | 2895 | 2905 | 2890 | 1464 |
| 522 | 20231116 | 100700 | 106726300 | 2895 | 2905 | 2905 | 2895 | 1659 |
| 523 | 20231116 | 100600 | 101912840 | 2905 | 2905 | 2910 | 2905 | 404 |
| 524 | 20231116 | 100500 | 100739070 | 2910 | 2880 | 2910 | 2880 | 9404 |
| 525 | 20231116 | 100400 | 73477905 | 2880 | 2880 | 2895 | 2875 | 1717 |
| 526 | 20231116 | 100300 | 68518010 | 2875 | 2880 | 2885 | 2875 | 697 |
| 527 | 20231116 | 100200 | 66514100 | 2875 | 2875 | 2875 | 2870 | 4808 |
| 528 | 20231116 | 100100 | 52696225 | 2875 | 2875 | 2875 | 2875 | 675 |
| 529 | 20231116 | 100000 | 50755600 | 2865 | 2880 | 2890 | 2865 | 17638 |