27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 28241 |
| 3 | 20231116 | 190300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20231116 | 190200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20231116 | 190100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20231116 | 190000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20231116 | 185900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20231116 | 185800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20231116 | 185700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20231116 | 185600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20231116 | 185500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20231116 | 185400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20231116 | 185300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20231116 | 185200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20231116 | 185100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20231116 | 185000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20231116 | 184900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20231116 | 184800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20231116 | 184700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20231116 | 184600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20231116 | 184500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20231116 | 184400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20231116 | 184300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20231116 | 184200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20231116 | 184100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20231116 | 184000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20231116 | 183900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20231116 | 183800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20231116 | 183700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20231116 | 183600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20231116 | 183500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20231116 | 183400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 28241 |
| 33 | 20231116 | 183300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20231116 | 183200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20231116 | 183100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20231116 | 183000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20231116 | 182900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20231116 | 182800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20231116 | 182700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20231116 | 182600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20231116 | 182500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20231116 | 182400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20231116 | 182300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20231116 | 182200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20231116 | 182100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20231116 | 182000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20231116 | 181900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20231116 | 181800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20231116 | 181700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20231116 | 181600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20231116 | 181500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20231116 | 181400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20231116 | 181300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20231116 | 181200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20231116 | 181100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20231116 | 181000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20231116 | 180900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20231116 | 180800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20231116 | 180700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20231116 | 180600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20231116 | 180500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20231116 | 180400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 28241 |
| 63 | 20231116 | 180300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20231116 | 180200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20231116 | 180100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20231116 | 180000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20231116 | 175900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20231116 | 175800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20231116 | 175700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20231116 | 175600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20231116 | 175500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20231116 | 175400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20231116 | 175300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20231116 | 175200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20231116 | 175100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20231116 | 175000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20231116 | 174900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20231116 | 174800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20231116 | 174700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20231116 | 174600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20231116 | 174500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20231116 | 174400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20231116 | 174300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20231116 | 174200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20231116 | 174100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20231116 | 174000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20231116 | 173900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20231116 | 173800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20231116 | 173700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20231116 | 173600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20231116 | 173500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20231116 | 173400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 28241 |
| 93 | 20231116 | 173300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20231116 | 173200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20231116 | 173100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20231116 | 173000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20231116 | 172900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20231116 | 172800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20231116 | 172700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20231116 | 172600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20231116 | 172500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20231116 | 172400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20231116 | 172300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20231116 | 172200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20231116 | 172100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20231116 | 172000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20231116 | 171900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20231116 | 171800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20231116 | 171700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20231116 | 171600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20231116 | 171500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20231116 | 171400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20231116 | 171300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20231116 | 171200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20231116 | 171100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20231116 | 171000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20231116 | 170900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20231116 | 170800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20231116 | 170700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20231116 | 170600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20231116 | 170500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20231116 | 170400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 28241 |
| 123 | 20231116 | 170300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20231116 | 170200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20231116 | 170100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20231116 | 170000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20231116 | 165900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20231116 | 165800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20231116 | 165700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20231116 | 165600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20231116 | 165500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20231116 | 165400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20231116 | 165300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20231116 | 165200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20231116 | 165100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20231116 | 165000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20231116 | 164900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20231116 | 164800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20231116 | 164700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20231116 | 164600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20231116 | 164500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20231116 | 164400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20231116 | 164300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20231116 | 164200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20231116 | 164100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20231116 | 164000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20231116 | 163900 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20231116 | 163800 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20231116 | 163700 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20231116 | 163600 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20231116 | 163500 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20231116 | 163400 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 28241 |
| 153 | 20231116 | 163300 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20231116 | 163200 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20231116 | 163100 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20231116 | 163000 | 2536631110 | 3700 | 3700 | 3700 | 3700 | 28241 |
| 157 | 20231116 | 162900 | 2432139410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20231116 | 162800 | 2432139410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20231116 | 162700 | 2432139410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20231116 | 162600 | 2432139410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20231116 | 162500 | 2432139410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20231116 | 162400 | 2432139410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20231116 | 162300 | 2432139410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20231116 | 162200 | 2432139410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20231116 | 162100 | 2432139410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20231116 | 162000 | 2432139410 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20231116 | 161900 | 2432139410 | 3695 | 3695 | 3700 | 3690 | 10019 |
| 168 | 20231116 | 161800 | 2395115825 | 3695 | 3695 | 3700 | 3690 | 13144 |
| 169 | 20231116 | 161700 | 2346527145 | 3700 | 3695 | 3700 | 3695 | 4689 |
| 170 | 20231116 | 161600 | 2329195420 | 3680 | 3700 | 3700 | 3680 | 22999 |
| 171 | 20231116 | 161500 | 2244318950 | 3705 | 3705 | 3710 | 3700 | 22576 |
| 172 | 20231116 | 161400 | 2160711410 | 3705 | 3710 | 3720 | 3680 | 55500 |
| 173 | 20231116 | 161300 | 1955222710 | 3705 | 3670 | 3705 | 3670 | 59454 |
| 174 | 20231116 | 161200 | 1735863135 | 3670 | 3665 | 3675 | 3655 | 10413 |
| 175 | 20231116 | 161100 | 1697668245 | 3665 | 3665 | 3670 | 3645 | 16235 |
| 176 | 20231116 | 161000 | 1638272905 | 3660 | 3670 | 3685 | 3660 | 39343 |
| 177 | 20231116 | 160900 | 1493528850 | 3670 | 3675 | 3675 | 3655 | 16599 |
| 178 | 20231116 | 160800 | 1432611605 | 3675 | 3660 | 3675 | 3650 | 35951 |
| 179 | 20231116 | 160700 | 1300795525 | 3660 | 3630 | 3670 | 3630 | 29263 |
| 180 | 20231116 | 160600 | 1193853870 | 3615 | 3630 | 3630 | 3615 | 11071 |
| 181 | 20231116 | 160500 | 1153810840 | 3630 | 3630 | 3630 | 3630 | 341 |
| 182 | 20231116 | 160400 | 1152573010 | 3630 | 3630 | 3630 | 3630 | 265 |
| 183 | 20231116 | 160300 | 1151611060 | 3625 | 3630 | 3630 | 3625 | 451 |
| 184 | 20231116 | 160200 | 1149976180 | 3635 | 3635 | 3635 | 3635 | 653 |
| 185 | 20231116 | 160100 | 1147602525 | 3640 | 3635 | 3640 | 3635 | 656 |
| 186 | 20231116 | 160000 | 1145216695 | 3635 | 3635 | 3635 | 3635 | 780 |
| 187 | 20231116 | 155900 | 1142381395 | 3640 | 3625 | 3640 | 3625 | 5655 |
| 188 | 20231116 | 155800 | 1121862300 | 3620 | 3625 | 3625 | 3620 | 187 |
| 189 | 20231116 | 155700 | 1121184980 | 3625 | 3620 | 3625 | 3620 | 423 |
| 190 | 20231116 | 155600 | 1119652295 | 3625 | 3625 | 3625 | 3625 | 200 |
| 191 | 20231116 | 155500 | 1118927295 | 3625 | 3625 | 3625 | 3625 | 72 |
| 192 | 20231116 | 155400 | 1118666295 | 3620 | 3620 | 3620 | 3620 | 1 |
| 193 | 20231116 | 155300 | 1118662675 | 3620 | 3620 | 3620 | 3620 | 670 |
| 194 | 20231116 | 155200 | 1116237275 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20231116 | 155100 | 1116237275 | 3620 | 3625 | 3625 | 3620 | 2978 |
| 196 | 20231116 | 155000 | 1105448360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20231116 | 154900 | 1105448360 | 3630 | 3630 | 3630 | 3630 | 24 |
| 198 | 20231116 | 154800 | 1105361240 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20231116 | 154700 | 1105361240 | 3630 | 3630 | 3630 | 3630 | 29 |
| 200 | 20231116 | 154600 | 1105255970 | 3620 | 3620 | 3620 | 3620 | 727 |
| 201 | 20231116 | 154500 | 1102624230 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20231116 | 154400 | 1102624230 | 3620 | 3620 | 3625 | 3620 | 6 |
| 203 | 20231116 | 154300 | 1102602505 | 3630 | 3625 | 3630 | 3620 | 7860 |
| 204 | 20231116 | 154200 | 1074149065 | 3625 | 3630 | 3630 | 3625 | 6466 |
| 205 | 20231116 | 154100 | 1050698560 | 3635 | 3635 | 3635 | 3635 | 222 |
| 206 | 20231116 | 154000 | 1049891590 | 3635 | 3635 | 3635 | 3635 | 71 |
| 207 | 20231116 | 153900 | 1049633505 | 3635 | 3635 | 3635 | 3635 | 13 |
| 208 | 20231116 | 153800 | 1049586250 | 3635 | 3630 | 3635 | 3630 | 2624 |
| 209 | 20231116 | 153700 | 1040053630 | 3630 | 3630 | 3630 | 3630 | 272 |
| 210 | 20231116 | 153600 | 1039066270 | 3630 | 3630 | 3630 | 3630 | 80 |
| 211 | 20231116 | 153500 | 1038775870 | 3630 | 3625 | 3630 | 3625 | 3530 |
| 212 | 20231116 | 153400 | 1025979215 | 3625 | 3630 | 3630 | 3625 | 3 |
| 213 | 20231116 | 153300 | 1025968335 | 3630 | 3630 | 3630 | 3630 | 10 |
| 214 | 20231116 | 153200 | 1025932035 | 3630 | 3625 | 3630 | 3625 | 96 |
| 215 | 20231116 | 153100 | 1025583830 | 3630 | 3630 | 3630 | 3630 | 197 |
| 216 | 20231116 | 153000 | 1024868720 | 3635 | 3635 | 3635 | 3635 | 5 |
| 217 | 20231116 | 152900 | 1024850545 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20231116 | 152800 | 1024850545 | 3635 | 3630 | 3635 | 3630 | 352 |
| 219 | 20231116 | 152700 | 1023571365 | 3635 | 3635 | 3635 | 3635 | 513 |
| 220 | 20231116 | 152600 | 1021706610 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20231116 | 152500 | 1021706610 | 3635 | 3635 | 3635 | 3635 | 279 |
| 222 | 20231116 | 152400 | 1020692445 | 3630 | 3635 | 3635 | 3630 | 13 |
| 223 | 20231116 | 152300 | 1020645240 | 3630 | 3625 | 3630 | 3625 | 1006 |
| 224 | 20231116 | 152200 | 1016993960 | 3625 | 3625 | 3630 | 3625 | 257 |
| 225 | 20231116 | 152100 | 1016061485 | 3630 | 3630 | 3630 | 3630 | 71 |
| 226 | 20231116 | 152000 | 1015803755 | 3625 | 3630 | 3630 | 3625 | 918 |
| 227 | 20231116 | 151900 | 1012473915 | 3630 | 3625 | 3630 | 3625 | 114 |
| 228 | 20231116 | 151800 | 1012060155 | 3630 | 3630 | 3630 | 3630 | 244 |
| 229 | 20231116 | 151700 | 1011174435 | 3625 | 3630 | 3630 | 3625 | 767 |
| 230 | 20231116 | 151600 | 1008390280 | 3625 | 3630 | 3630 | 3625 | 205 |
| 231 | 20231116 | 151500 | 1007646185 | 3630 | 3630 | 3630 | 3625 | 625 |
| 232 | 20231116 | 151400 | 1005378240 | 3630 | 3630 | 3630 | 3625 | 160 |
| 233 | 20231116 | 151300 | 1004797495 | 3630 | 3625 | 3630 | 3625 | 162 |
| 234 | 20231116 | 151200 | 1004209500 | 3630 | 3630 | 3630 | 3630 | 430 |
| 235 | 20231116 | 151100 | 1002648600 | 3625 | 3630 | 3630 | 3625 | 325 |
| 236 | 20231116 | 151000 | 1001468910 | 3625 | 3630 | 3630 | 3625 | 314 |
| 237 | 20231116 | 150900 | 1000329150 | 3630 | 3630 | 3630 | 3625 | 1920 |
| 238 | 20231116 | 150800 | 993359605 | 3630 | 3625 | 3630 | 3625 | 82 |
| 239 | 20231116 | 150700 | 993062000 | 3630 | 3625 | 3630 | 3625 | 271 |
| 240 | 20231116 | 150600 | 992079175 | 3630 | 3625 | 3630 | 3625 | 25 |
| 241 | 20231116 | 150500 | 991988495 | 3625 | 3625 | 3625 | 3625 | 45 |
| 242 | 20231116 | 150400 | 991825370 | 3625 | 3630 | 3630 | 3625 | 320 |
| 243 | 20231116 | 150300 | 990665365 | 3625 | 3630 | 3630 | 3625 | 371 |
| 244 | 20231116 | 150200 | 989318695 | 3625 | 3625 | 3625 | 3625 | 3062 |
| 245 | 20231116 | 150100 | 978218945 | 3625 | 3625 | 3625 | 3625 | 550 |
| 246 | 20231116 | 150000 | 976225195 | 3625 | 3625 | 3625 | 3625 | 111 |
| 247 | 20231116 | 145900 | 975822820 | 3625 | 3625 | 3625 | 3625 | 12 |
| 248 | 20231116 | 145800 | 975779320 | 3625 | 3625 | 3625 | 3625 | 334 |
| 249 | 20231116 | 145700 | 974568570 | 3625 | 3625 | 3625 | 3625 | 80 |
| 250 | 20231116 | 145600 | 974278570 | 3625 | 3625 | 3630 | 3625 | 112 |
| 251 | 20231116 | 145500 | 973872215 | 3625 | 3625 | 3625 | 3625 | 4 |
| 252 | 20231116 | 145400 | 973857715 | 3625 | 3625 | 3625 | 3625 | 99 |
| 253 | 20231116 | 145300 | 973498840 | 3625 | 3625 | 3625 | 3620 | 652 |
| 254 | 20231116 | 145200 | 971137965 | 3625 | 3625 | 3625 | 3625 | 363 |
| 255 | 20231116 | 145100 | 969822090 | 3620 | 3625 | 3630 | 3620 | 614 |
| 256 | 20231116 | 145000 | 967596340 | 3625 | 3625 | 3625 | 3620 | 868 |
| 257 | 20231116 | 144900 | 964452590 | 3625 | 3625 | 3625 | 3625 | 4420 |
| 258 | 20231116 | 144800 | 948430090 | 3630 | 3625 | 3630 | 3625 | 14 |
| 259 | 20231116 | 144700 | 948379330 | 3630 | 3625 | 3630 | 3625 | 2084 |
| 260 | 20231116 | 144600 | 940824475 | 3630 | 3625 | 3630 | 3625 | 1036 |
| 261 | 20231116 | 144500 | 937068850 | 3625 | 3625 | 3630 | 3625 | 1100 |
| 262 | 20231116 | 144400 | 933081345 | 3630 | 3625 | 3630 | 3625 | 584 |
| 263 | 20231116 | 144300 | 930961590 | 3625 | 3625 | 3625 | 3625 | 13 |
| 264 | 20231116 | 144200 | 930914465 | 3625 | 3625 | 3625 | 3625 | 1605 |
| 265 | 20231116 | 144100 | 925096340 | 3630 | 3630 | 3630 | 3630 | 641 |
| 266 | 20231116 | 144000 | 922769510 | 3630 | 3630 | 3630 | 3625 | 429 |
| 267 | 20231116 | 143900 | 921214300 | 3625 | 3630 | 3630 | 3625 | 8211 |
| 268 | 20231116 | 143800 | 891447890 | 3630 | 3630 | 3630 | 3630 | 0 |
| 269 | 20231116 | 143700 | 891447890 | 3630 | 3630 | 3630 | 3630 | 41 |
| 270 | 20231116 | 143600 | 891299060 | 3630 | 3635 | 3635 | 3630 | 315 |
| 271 | 20231116 | 143500 | 890154090 | 3630 | 3630 | 3630 | 3630 | 98 |
| 272 | 20231116 | 143400 | 889798350 | 3625 | 3630 | 3630 | 3625 | 14 |
| 273 | 20231116 | 143300 | 889747585 | 3625 | 3625 | 3625 | 3625 | 12 |
| 274 | 20231116 | 143200 | 889704085 | 3625 | 3630 | 3630 | 3625 | 161 |
| 275 | 20231116 | 143100 | 889119710 | 3630 | 3630 | 3630 | 3630 | 91 |
| 276 | 20231116 | 143000 | 888789380 | 3625 | 3625 | 3625 | 3625 | 11 |
| 277 | 20231116 | 142900 | 888749505 | 3625 | 3630 | 3630 | 3625 | 713 |
| 278 | 20231116 | 142800 | 886164515 | 3630 | 3630 | 3630 | 3630 | 12 |
| 279 | 20231116 | 142700 | 886120955 | 3630 | 3630 | 3635 | 3630 | 23 |
| 280 | 20231116 | 142600 | 886037460 | 3625 | 3625 | 3625 | 3625 | 11 |
| 281 | 20231116 | 142500 | 885997585 | 3625 | 3625 | 3625 | 3625 | 12 |
| 282 | 20231116 | 142400 | 885954085 | 3625 | 3625 | 3625 | 3625 | 0 |
| 283 | 20231116 | 142300 | 885954085 | 3625 | 3625 | 3625 | 3625 | 25 |
| 284 | 20231116 | 142200 | 885863460 | 3630 | 3630 | 3630 | 3625 | 588 |
| 285 | 20231116 | 142100 | 883729075 | 3630 | 3625 | 3630 | 3625 | 15 |
| 286 | 20231116 | 142000 | 883674680 | 3630 | 3635 | 3635 | 3630 | 13 |
| 287 | 20231116 | 141900 | 883627480 | 3630 | 3625 | 3630 | 3620 | 3795 |
| 288 | 20231116 | 141800 | 869864475 | 3625 | 3630 | 3630 | 3625 | 1160 |
| 289 | 20231116 | 141700 | 865658510 | 3630 | 3630 | 3630 | 3630 | 188 |
| 290 | 20231116 | 141600 | 864976070 | 3630 | 3630 | 3630 | 3630 | 11 |
| 291 | 20231116 | 141500 | 864936140 | 3630 | 3630 | 3630 | 3630 | 531 |
| 292 | 20231116 | 141400 | 863008610 | 3630 | 3630 | 3630 | 3630 | 22 |
| 293 | 20231116 | 141300 | 862928750 | 3630 | 3635 | 3635 | 3630 | 116 |
| 294 | 20231116 | 141200 | 862507395 | 3635 | 3635 | 3635 | 3620 | 7011 |
| 295 | 20231116 | 141100 | 837093915 | 3635 | 3635 | 3635 | 3635 | 11 |
| 296 | 20231116 | 141000 | 837053930 | 3640 | 3635 | 3640 | 3635 | 100 |
| 297 | 20231116 | 140900 | 836689990 | 3630 | 3630 | 3630 | 3630 | 20 |
| 298 | 20231116 | 140800 | 836617390 | 3630 | 3630 | 3630 | 3630 | 21 |
| 299 | 20231116 | 140700 | 836541160 | 3630 | 3630 | 3630 | 3630 | 4179 |
| 300 | 20231116 | 140600 | 821371390 | 3630 | 3630 | 3630 | 3630 | 30 |
| 301 | 20231116 | 140500 | 821262490 | 3630 | 3630 | 3630 | 3630 | 328 |
| 302 | 20231116 | 140400 | 820071850 | 3630 | 3630 | 3640 | 3630 | 92 |
| 303 | 20231116 | 140300 | 819737180 | 3630 | 3640 | 3640 | 3630 | 5 |
| 304 | 20231116 | 140200 | 819719020 | 3640 | 3630 | 3640 | 3630 | 399 |
| 305 | 20231116 | 140100 | 818269270 | 3640 | 3635 | 3640 | 3630 | 1893 |
| 306 | 20231116 | 140000 | 811390435 | 3635 | 3635 | 3635 | 3635 | 811 |
| 307 | 20231116 | 135900 | 808442450 | 3640 | 3640 | 3640 | 3640 | 349 |
| 308 | 20231116 | 135800 | 807172090 | 3640 | 3635 | 3640 | 3635 | 24 |
| 309 | 20231116 | 135700 | 807084740 | 3635 | 3640 | 3640 | 3635 | 301 |
| 310 | 20231116 | 135600 | 805989495 | 3640 | 3645 | 3645 | 3640 | 17 |
| 311 | 20231116 | 135500 | 805927590 | 3640 | 3640 | 3640 | 3640 | 11 |
| 312 | 20231116 | 135400 | 805887550 | 3645 | 3640 | 3645 | 3640 | 46 |
| 313 | 20231116 | 135300 | 805719940 | 3640 | 3640 | 3640 | 3640 | 74 |
| 314 | 20231116 | 135200 | 805450580 | 3640 | 3635 | 3640 | 3635 | 401 |
| 315 | 20231116 | 135100 | 803992440 | 3640 | 3635 | 3640 | 3635 | 302 |
| 316 | 20231116 | 135000 | 802893215 | 3635 | 3635 | 3635 | 3635 | 22 |
| 317 | 20231116 | 134900 | 802813245 | 3640 | 3640 | 3640 | 3640 | 11 |
| 318 | 20231116 | 134800 | 802773205 | 3640 | 3640 | 3640 | 3640 | 407 |
| 319 | 20231116 | 134700 | 801291725 | 3635 | 3635 | 3635 | 3635 | 72 |
| 320 | 20231116 | 134600 | 801030005 | 3635 | 3635 | 3635 | 3635 | 12 |
| 321 | 20231116 | 134500 | 800986385 | 3635 | 3635 | 3635 | 3635 | 11 |
| 322 | 20231116 | 134400 | 800946400 | 3635 | 3635 | 3635 | 3635 | 16 |
| 323 | 20231116 | 134300 | 800888240 | 3640 | 3640 | 3640 | 3640 | 258 |
| 324 | 20231116 | 134200 | 799949120 | 3640 | 3640 | 3640 | 3640 | 852 |
| 325 | 20231116 | 134100 | 796847840 | 3635 | 3635 | 3635 | 3635 | 11 |
| 326 | 20231116 | 134000 | 796807855 | 3640 | 3635 | 3640 | 3635 | 356 |
| 327 | 20231116 | 133900 | 795512075 | 3635 | 3635 | 3635 | 3635 | 1183 |
| 328 | 20231116 | 133800 | 791211870 | 3635 | 3635 | 3635 | 3635 | 249 |
| 329 | 20231116 | 133700 | 790306755 | 3635 | 3635 | 3640 | 3635 | 15 |
| 330 | 20231116 | 133600 | 790252215 | 3640 | 3635 | 3640 | 3635 | 75 |
| 331 | 20231116 | 133500 | 789979235 | 3635 | 3635 | 3635 | 3635 | 22 |
| 332 | 20231116 | 133400 | 789899265 | 3635 | 3635 | 3635 | 3635 | 0 |
| 333 | 20231116 | 133300 | 789899265 | 3635 | 3635 | 3635 | 3635 | 1782 |
| 334 | 20231116 | 133200 | 783421695 | 3635 | 3640 | 3640 | 3635 | 451 |
| 335 | 20231116 | 133100 | 781780130 | 3640 | 3635 | 3640 | 3635 | 14 |
| 336 | 20231116 | 133000 | 781729230 | 3635 | 3635 | 3635 | 3635 | 400 |
| 337 | 20231116 | 132900 | 780275230 | 3635 | 3640 | 3640 | 3635 | 594 |
| 338 | 20231116 | 132800 | 778115540 | 3635 | 3635 | 3635 | 3635 | 11 |
| 339 | 20231116 | 132700 | 778075555 | 3635 | 3635 | 3635 | 3635 | 11 |
| 340 | 20231116 | 132600 | 778035570 | 3635 | 3635 | 3640 | 3635 | 346 |
| 341 | 20231116 | 132500 | 776776340 | 3635 | 3640 | 3640 | 3635 | 41 |
| 342 | 20231116 | 132400 | 776627290 | 3640 | 3635 | 3640 | 3635 | 49 |
| 343 | 20231116 | 132300 | 776449170 | 3635 | 3635 | 3635 | 3635 | 49 |
| 344 | 20231116 | 132200 | 776271055 | 3640 | 3640 | 3640 | 3640 | 0 |
| 345 | 20231116 | 132100 | 776271055 | 3640 | 3640 | 3640 | 3640 | 16 |
| 346 | 20231116 | 132000 | 776212815 | 3640 | 3635 | 3640 | 3635 | 1972 |
| 347 | 20231116 | 131900 | 769043645 | 3635 | 3635 | 3635 | 3635 | 831 |
| 348 | 20231116 | 131800 | 766022960 | 3635 | 3635 | 3635 | 3635 | 42 |
| 349 | 20231116 | 131700 | 765870290 | 3640 | 3640 | 3640 | 3640 | 1 |
| 350 | 20231116 | 131600 | 765866650 | 3630 | 3630 | 3630 | 3630 | 1488 |
| 351 | 20231116 | 131500 | 760465210 | 3640 | 3640 | 3640 | 3640 | 2 |
| 352 | 20231116 | 131400 | 760457930 | 3640 | 3640 | 3640 | 3640 | 0 |
| 353 | 20231116 | 131300 | 760457930 | 3640 | 3640 | 3640 | 3640 | 2 |
| 354 | 20231116 | 131200 | 760450650 | 3640 | 3640 | 3640 | 3640 | 0 |
| 355 | 20231116 | 131100 | 760450650 | 3640 | 3635 | 3640 | 3630 | 4935 |
| 356 | 20231116 | 131000 | 742512570 | 3630 | 3630 | 3630 | 3630 | 0 |
| 357 | 20231116 | 130900 | 742512570 | 3630 | 3630 | 3630 | 3630 | 1320 |
| 358 | 20231116 | 130800 | 737720970 | 3635 | 3635 | 3635 | 3635 | 3710 |
| 359 | 20231116 | 130700 | 724235120 | 3640 | 3640 | 3640 | 3640 | 0 |
| 360 | 20231116 | 130600 | 724235120 | 3640 | 3640 | 3640 | 3640 | 51 |
| 361 | 20231116 | 130500 | 724049480 | 3640 | 3640 | 3640 | 3640 | 638 |
| 362 | 20231116 | 130400 | 721727160 | 3640 | 3640 | 3645 | 3640 | 756 |
| 363 | 20231116 | 130300 | 718974955 | 3635 | 3635 | 3635 | 3635 | 186 |
| 364 | 20231116 | 130200 | 718298845 | 3635 | 3635 | 3635 | 3635 | 0 |
| 365 | 20231116 | 130100 | 718298845 | 3635 | 3635 | 3635 | 3635 | 1174 |
| 366 | 20231116 | 130000 | 714031355 | 3635 | 3635 | 3635 | 3635 | 1 |
| 367 | 20231116 | 125900 | 714027720 | 3635 | 3635 | 3635 | 3635 | 281 |
| 368 | 20231116 | 125800 | 713006285 | 3640 | 3640 | 3640 | 3640 | 292 |
| 369 | 20231116 | 125700 | 711943405 | 3640 | 3640 | 3640 | 3640 | 79 |
| 370 | 20231116 | 125600 | 711655845 | 3640 | 3640 | 3640 | 3640 | 0 |
| 371 | 20231116 | 125500 | 711655845 | 3640 | 3640 | 3640 | 3640 | 1033 |
| 372 | 20231116 | 125400 | 707895725 | 3640 | 3630 | 3640 | 3630 | 4 |
| 373 | 20231116 | 125300 | 707881175 | 3640 | 3635 | 3640 | 3635 | 1155 |
| 374 | 20231116 | 125200 | 703682745 | 3630 | 3630 | 3630 | 3630 | 316 |
| 375 | 20231116 | 125100 | 702535665 | 3635 | 3635 | 3635 | 3635 | 291 |
| 376 | 20231116 | 125000 | 701477880 | 3635 | 3635 | 3635 | 3635 | 10 |
| 377 | 20231116 | 124900 | 701441530 | 3640 | 3635 | 3640 | 3635 | 566 |
| 378 | 20231116 | 124800 | 699383750 | 3635 | 3635 | 3635 | 3635 | 3 |
| 379 | 20231116 | 124700 | 699372845 | 3635 | 3635 | 3635 | 3635 | 31 |
| 380 | 20231116 | 124600 | 699260160 | 3635 | 3635 | 3635 | 3635 | 223 |
| 381 | 20231116 | 124500 | 698449555 | 3635 | 3635 | 3635 | 3635 | 472 |
| 382 | 20231116 | 124400 | 696733835 | 3635 | 3635 | 3640 | 3635 | 333 |
| 383 | 20231116 | 124300 | 695522080 | 3635 | 3635 | 3635 | 3635 | 50 |
| 384 | 20231116 | 124200 | 695340330 | 3640 | 3640 | 3640 | 3640 | 71 |
| 385 | 20231116 | 124100 | 695081890 | 3640 | 3640 | 3640 | 3640 | 0 |
| 386 | 20231116 | 124000 | 695081890 | 3640 | 3640 | 3640 | 3640 | 0 |
| 387 | 20231116 | 123900 | 695081890 | 3640 | 3640 | 3640 | 3640 | 3 |
| 388 | 20231116 | 123800 | 695070970 | 3635 | 3635 | 3635 | 3635 | 465 |
| 389 | 20231116 | 123700 | 693380695 | 3640 | 3640 | 3640 | 3640 | 0 |
| 390 | 20231116 | 123600 | 693380695 | 3640 | 3640 | 3640 | 3640 | 10 |
| 391 | 20231116 | 123500 | 693344295 | 3640 | 3640 | 3640 | 3640 | 100 |
| 392 | 20231116 | 123400 | 692980295 | 3640 | 3640 | 3640 | 3640 | 493 |
| 393 | 20231116 | 123300 | 691185775 | 3635 | 3630 | 3635 | 3630 | 414 |
| 394 | 20231116 | 123200 | 689680895 | 3635 | 3630 | 3635 | 3630 | 965 |
| 395 | 20231116 | 123100 | 686177895 | 3635 | 3635 | 3635 | 3635 | 14 |
| 396 | 20231116 | 123000 | 686127005 | 3635 | 3635 | 3635 | 3630 | 1005 |
| 397 | 20231116 | 122900 | 682478630 | 3635 | 3635 | 3635 | 3635 | 5 |
| 398 | 20231116 | 122800 | 682460455 | 3635 | 3640 | 3640 | 3635 | 1140 |
| 399 | 20231116 | 122700 | 678311205 | 3640 | 3640 | 3640 | 3640 | 1001 |
| 400 | 20231116 | 122600 | 674667565 | 3635 | 3635 | 3635 | 3635 | 570 |
| 401 | 20231116 | 122500 | 672595615 | 3635 | 3635 | 3635 | 3635 | 774 |
| 402 | 20231116 | 122400 | 669782125 | 3640 | 3640 | 3640 | 3640 | 3 |
| 403 | 20231116 | 122300 | 669771205 | 3640 | 3640 | 3640 | 3640 | 71 |
| 404 | 20231116 | 122200 | 669512765 | 3635 | 3640 | 3640 | 3635 | 85 |
| 405 | 20231116 | 122100 | 669203740 | 3640 | 3635 | 3640 | 3635 | 39 |
| 406 | 20231116 | 122000 | 669061970 | 3635 | 3640 | 3640 | 3635 | 1949 |
| 407 | 20231116 | 121900 | 661967615 | 3640 | 3640 | 3640 | 3640 | 71 |
| 408 | 20231116 | 121800 | 661709175 | 3640 | 3640 | 3640 | 3640 | 0 |
| 409 | 20231116 | 121700 | 661709175 | 3640 | 3640 | 3640 | 3635 | 58 |
| 410 | 20231116 | 121600 | 661498305 | 3645 | 3635 | 3645 | 3635 | 10 |
| 411 | 20231116 | 121500 | 661461905 | 3640 | 3640 | 3640 | 3640 | 326 |
| 412 | 20231116 | 121400 | 660275265 | 3650 | 3650 | 3650 | 3650 | 8 |
| 413 | 20231116 | 121300 | 660246065 | 3640 | 3645 | 3650 | 3640 | 1902 |
| 414 | 20231116 | 121200 | 653308485 | 3645 | 3645 | 3645 | 3645 | 5 |
| 415 | 20231116 | 121100 | 653290260 | 3645 | 3645 | 3650 | 3640 | 1047 |
| 416 | 20231116 | 121000 | 649475005 | 3650 | 3650 | 3650 | 3650 | 35 |
| 417 | 20231116 | 120900 | 649347255 | 3650 | 3650 | 3650 | 3650 | 1982 |
| 418 | 20231116 | 120800 | 642112955 | 3650 | 3650 | 3655 | 3650 | 2091 |
| 419 | 20231116 | 120700 | 634480450 | 3655 | 3650 | 3655 | 3645 | 15318 |
| 420 | 20231116 | 120600 | 578567450 | 3650 | 3640 | 3650 | 3640 | 17338 |
| 421 | 20231116 | 120500 | 515381325 | 3640 | 3635 | 3640 | 3635 | 590 |
| 422 | 20231116 | 120400 | 513236315 | 3635 | 3630 | 3635 | 3630 | 1724 |
| 423 | 20231116 | 120300 | 506973195 | 3630 | 3635 | 3635 | 3630 | 420 |
| 424 | 20231116 | 120200 | 505447345 | 3635 | 3625 | 3635 | 3625 | 3011 |
| 425 | 20231116 | 120100 | 494516415 | 3625 | 3625 | 3625 | 3625 | 2 |
| 426 | 20231116 | 120000 | 494509165 | 3625 | 3625 | 3625 | 3625 | 5 |
| 427 | 20231116 | 115900 | 494491040 | 3625 | 3625 | 3625 | 3625 | 1974 |
| 428 | 20231116 | 115800 | 487335290 | 3630 | 3630 | 3630 | 3630 | 100 |
| 429 | 20231116 | 115700 | 486972290 | 3630 | 3630 | 3630 | 3625 | 572 |
| 430 | 20231116 | 115600 | 484898430 | 3625 | 3625 | 3625 | 3625 | 102 |
| 431 | 20231116 | 115500 | 484528680 | 3630 | 3630 | 3630 | 3630 | 22 |
| 432 | 20231116 | 115400 | 484448820 | 3630 | 3630 | 3630 | 3630 | 295 |
| 433 | 20231116 | 115300 | 483377970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 434 | 20231116 | 115200 | 483377970 | 3625 | 3625 | 3625 | 3625 | 5 |
| 435 | 20231116 | 115100 | 483359845 | 3625 | 3630 | 3630 | 3625 | 299 |
| 436 | 20231116 | 115000 | 482275475 | 3630 | 3630 | 3630 | 3630 | 0 |
| 437 | 20231116 | 114900 | 482275475 | 3630 | 3625 | 3630 | 3625 | 2346 |
| 438 | 20231116 | 114800 | 473769690 | 3625 | 3625 | 3625 | 3625 | 76 |
| 439 | 20231116 | 114700 | 473494190 | 3625 | 3625 | 3625 | 3625 | 3 |
| 440 | 20231116 | 114600 | 473483315 | 3620 | 3620 | 3620 | 3620 | 0 |
| 441 | 20231116 | 114500 | 473483315 | 3620 | 3620 | 3625 | 3620 | 774 |
| 442 | 20231116 | 114400 | 470681080 | 3620 | 3620 | 3620 | 3620 | 1 |
| 443 | 20231116 | 114300 | 470677460 | 3620 | 3620 | 3620 | 3620 | 850 |
| 444 | 20231116 | 114200 | 467600460 | 3625 | 3625 | 3625 | 3620 | 96 |
| 445 | 20231116 | 114100 | 467252570 | 3625 | 3625 | 3625 | 3625 | 928 |
| 446 | 20231116 | 114000 | 463888570 | 3625 | 3630 | 3630 | 3625 | 55 |
| 447 | 20231116 | 113900 | 463689170 | 3620 | 3625 | 3630 | 3620 | 13 |
| 448 | 20231116 | 113800 | 463642030 | 3630 | 3630 | 3630 | 3620 | 54 |
| 449 | 20231116 | 113700 | 463446515 | 3625 | 3625 | 3625 | 3625 | 54 |
| 450 | 20231116 | 113600 | 463250765 | 3620 | 3625 | 3625 | 3620 | 1213 |
| 451 | 20231116 | 113500 | 458859605 | 3630 | 3630 | 3630 | 3630 | 137 |
| 452 | 20231116 | 113400 | 458362295 | 3630 | 3630 | 3630 | 3630 | 171 |
| 453 | 20231116 | 113300 | 457741565 | 3620 | 3620 | 3620 | 3620 | 1987 |
| 454 | 20231116 | 113200 | 450548625 | 3620 | 3620 | 3620 | 3620 | 1005 |
| 455 | 20231116 | 113100 | 446910525 | 3630 | 3625 | 3630 | 3620 | 1456 |
| 456 | 20231116 | 113000 | 441636125 | 3625 | 3625 | 3625 | 3625 | 10 |
| 457 | 20231116 | 112900 | 441599875 | 3625 | 3625 | 3625 | 3620 | 399 |
| 458 | 20231116 | 112800 | 440155000 | 3630 | 3630 | 3630 | 3630 | 0 |
| 459 | 20231116 | 112700 | 440155000 | 3630 | 3630 | 3630 | 3630 | 244 |
| 460 | 20231116 | 112600 | 439269280 | 3630 | 3625 | 3630 | 3625 | 102 |
| 461 | 20231116 | 112500 | 438899520 | 3630 | 3630 | 3630 | 3630 | 72 |
| 462 | 20231116 | 112400 | 438638160 | 3630 | 3625 | 3630 | 3625 | 147 |
| 463 | 20231116 | 112300 | 438105275 | 3630 | 3625 | 3630 | 3625 | 81 |
| 464 | 20231116 | 112200 | 437811645 | 3620 | 3630 | 3630 | 3620 | 223 |
| 465 | 20231116 | 112100 | 437002655 | 3625 | 3620 | 3625 | 3620 | 300 |
| 466 | 20231116 | 112000 | 435915655 | 3630 | 3620 | 3630 | 3620 | 91 |
| 467 | 20231116 | 111900 | 435585525 | 3630 | 3625 | 3630 | 3625 | 4 |
| 468 | 20231116 | 111800 | 435571020 | 3625 | 3625 | 3625 | 3625 | 142 |
| 469 | 20231116 | 111700 | 435056270 | 3625 | 3625 | 3625 | 3625 | 0 |
| 470 | 20231116 | 111600 | 435056270 | 3625 | 3625 | 3625 | 3625 | 856 |
| 471 | 20231116 | 111500 | 431953270 | 3630 | 3630 | 3630 | 3630 | 903 |
| 472 | 20231116 | 111400 | 428675380 | 3630 | 3630 | 3635 | 3625 | 3399 |
| 473 | 20231116 | 111300 | 416337815 | 3630 | 3620 | 3630 | 3620 | 1242 |
| 474 | 20231116 | 111200 | 411837280 | 3615 | 3615 | 3625 | 3615 | 481 |
| 475 | 20231116 | 111100 | 410094995 | 3625 | 3625 | 3625 | 3625 | 71 |
| 476 | 20231116 | 111000 | 409837620 | 3625 | 3615 | 3625 | 3615 | 1215 |
| 477 | 20231116 | 110900 | 405445385 | 3615 | 3615 | 3620 | 3615 | 371 |
| 478 | 20231116 | 110800 | 404104215 | 3615 | 3610 | 3615 | 3610 | 516 |
| 479 | 20231116 | 110700 | 402241450 | 3610 | 3605 | 3610 | 3605 | 78 |
| 480 | 20231116 | 110600 | 401959905 | 3605 | 3605 | 3605 | 3605 | 1300 |
| 481 | 20231116 | 110500 | 397273405 | 3605 | 3610 | 3610 | 3605 | 243 |
| 482 | 20231116 | 110400 | 396396675 | 3610 | 3610 | 3610 | 3605 | 87 |
| 483 | 20231116 | 110300 | 396082680 | 3610 | 3610 | 3610 | 3605 | 799 |
| 484 | 20231116 | 110200 | 393199015 | 3615 | 3620 | 3620 | 3615 | 9 |
| 485 | 20231116 | 110100 | 393166475 | 3605 | 3620 | 3625 | 3600 | 31391 |
| 486 | 20231116 | 110000 | 280001270 | 3620 | 3620 | 3620 | 3620 | 0 |
| 487 | 20231116 | 105900 | 280001270 | 3620 | 3620 | 3625 | 3620 | 36 |
| 488 | 20231116 | 105800 | 279870945 | 3625 | 3620 | 3625 | 3620 | 80 |
| 489 | 20231116 | 105700 | 279580990 | 3620 | 3625 | 3625 | 3620 | 2706 |
| 490 | 20231116 | 105600 | 269783670 | 3625 | 3620 | 3625 | 3620 | 283 |
| 491 | 20231116 | 105500 | 268757935 | 3620 | 3620 | 3620 | 3620 | 281 |
| 492 | 20231116 | 105400 | 267740715 | 3625 | 3625 | 3625 | 3625 | 260 |
| 493 | 20231116 | 105300 | 266798215 | 3620 | 3625 | 3625 | 3620 | 185 |
| 494 | 20231116 | 105200 | 266128160 | 3625 | 3625 | 3625 | 3625 | 0 |
| 495 | 20231116 | 105100 | 266128160 | 3625 | 3635 | 3635 | 3625 | 2540 |
| 496 | 20231116 | 105000 | 256920625 | 3630 | 3630 | 3635 | 3630 | 992 |
| 497 | 20231116 | 104900 | 253319055 | 3630 | 3630 | 3630 | 3625 | 149 |
| 498 | 20231116 | 104800 | 252778235 | 3625 | 3630 | 3630 | 3625 | 292 |
| 499 | 20231116 | 104700 | 251719655 | 3635 | 3625 | 3635 | 3625 | 2194 |
| 500 | 20231116 | 104600 | 243759495 | 3625 | 3625 | 3625 | 3625 | 21 |
| 501 | 20231116 | 104500 | 243683370 | 3625 | 3630 | 3630 | 3625 | 327 |
| 502 | 20231116 | 104400 | 242496470 | 3620 | 3630 | 3630 | 3620 | 209 |
| 503 | 20231116 | 104300 | 241737825 | 3630 | 3630 | 3630 | 3630 | 278 |
| 504 | 20231116 | 104200 | 240728685 | 3630 | 3620 | 3630 | 3620 | 397 |
| 505 | 20231116 | 104100 | 239290835 | 3625 | 3615 | 3630 | 3615 | 330 |
| 506 | 20231116 | 104000 | 238097845 | 3615 | 3615 | 3630 | 3615 | 134 |
| 507 | 20231116 | 103900 | 237613300 | 3630 | 3620 | 3630 | 3620 | 8452 |
| 508 | 20231116 | 103800 | 206980040 | 3625 | 3620 | 3625 | 3620 | 1734 |
| 509 | 20231116 | 103700 | 200700695 | 3620 | 3615 | 3620 | 3615 | 3068 |
| 510 | 20231116 | 103600 | 189609830 | 3620 | 3620 | 3620 | 3620 | 66 |
| 511 | 20231116 | 103500 | 189370910 | 3625 | 3625 | 3625 | 3625 | 175 |
| 512 | 20231116 | 103400 | 188736535 | 3625 | 3620 | 3625 | 3620 | 654 |
| 513 | 20231116 | 103300 | 186368990 | 3620 | 3620 | 3625 | 3620 | 4113 |
| 514 | 20231116 | 103200 | 171467960 | 3620 | 3620 | 3620 | 3610 | 313 |
| 515 | 20231116 | 103100 | 170337890 | 3620 | 3610 | 3620 | 3610 | 3108 |
| 516 | 20231116 | 103000 | 159115340 | 3615 | 3620 | 3620 | 3615 | 4399 |
| 517 | 20231116 | 102900 | 143211680 | 3625 | 3625 | 3625 | 3625 | 27 |
| 518 | 20231116 | 102800 | 143113805 | 3620 | 3620 | 3620 | 3615 | 22 |
| 519 | 20231116 | 102700 | 143034175 | 3625 | 3615 | 3625 | 3615 | 1549 |
| 520 | 20231116 | 102600 | 137426765 | 3620 | 3620 | 3620 | 3620 | 14 |
| 521 | 20231116 | 102500 | 137376085 | 3620 | 3620 | 3620 | 3615 | 40 |
| 522 | 20231116 | 102400 | 137231420 | 3620 | 3620 | 3620 | 3620 | 102 |
| 523 | 20231116 | 102300 | 136862180 | 3620 | 3620 | 3620 | 3615 | 112 |
| 524 | 20231116 | 102200 | 136457190 | 3620 | 3620 | 3620 | 3620 | 3 |
| 525 | 20231116 | 102100 | 136446330 | 3620 | 3620 | 3620 | 3615 | 1261 |
| 526 | 20231116 | 102000 | 131884310 | 3620 | 3620 | 3620 | 3620 | 24 |
| 527 | 20231116 | 101900 | 131797430 | 3620 | 3615 | 3620 | 3615 | 365 |
| 528 | 20231116 | 101800 | 130477685 | 3615 | 3615 | 3620 | 3615 | 1831 |
| 529 | 20231116 | 101700 | 123858615 | 3615 | 3615 | 3615 | 3610 | 550 |
| 530 | 20231116 | 101600 | 121870515 | 3615 | 3620 | 3620 | 3615 | 3551 |
| 531 | 20231116 | 101500 | 109031465 | 3620 | 3620 | 3620 | 3620 | 116 |
| 532 | 20231116 | 101400 | 108611545 | 3620 | 3615 | 3620 | 3615 | 53 |
| 533 | 20231116 | 101300 | 108419690 | 3620 | 3625 | 3625 | 3620 | 1061 |
| 534 | 20231116 | 101200 | 104578865 | 3620 | 3620 | 3620 | 3615 | 1789 |
| 535 | 20231116 | 101100 | 98103185 | 3615 | 3620 | 3620 | 3615 | 873 |
| 536 | 20231116 | 101000 | 94946425 | 3620 | 3615 | 3620 | 3615 | 212 |
| 537 | 20231116 | 100900 | 94179900 | 3620 | 3620 | 3625 | 3620 | 622 |
| 538 | 20231116 | 100800 | 91927960 | 3620 | 3625 | 3625 | 3615 | 263 |
| 539 | 20231116 | 100700 | 90975265 | 3625 | 3620 | 3625 | 3620 | 1133 |
| 540 | 20231116 | 100600 | 86873675 | 3625 | 3625 | 3625 | 3625 | 5 |
| 541 | 20231116 | 100500 | 86855550 | 3620 | 3610 | 3625 | 3610 | 7094 |
| 542 | 20231116 | 100400 | 61156005 | 3610 | 3620 | 3625 | 3610 | 4471 |
| 543 | 20231116 | 100300 | 44999175 | 3625 | 3630 | 3630 | 3615 | 4159 |
| 544 | 20231116 | 100200 | 29914415 | 3640 | 3635 | 3645 | 3635 | 1497 |
| 545 | 20231116 | 100100 | 24472180 | 3640 | 3650 | 3650 | 3635 | 532 |
| 546 | 20231116 | 100000 | 22536440 | 3640 | 3650 | 3655 | 3640 | 6182 |