28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 194100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 4167 |
| 3 | 20231116 | 194000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20231116 | 193900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20231116 | 193800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20231116 | 193700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20231116 | 193600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20231116 | 193500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20231116 | 193400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20231116 | 193300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20231116 | 193200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20231116 | 193100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20231116 | 193000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20231116 | 192900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20231116 | 192800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20231116 | 192700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20231116 | 192600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20231116 | 192500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20231116 | 192400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20231116 | 192300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20231116 | 192200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20231116 | 192100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20231116 | 192000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20231116 | 191900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20231116 | 191800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20231116 | 191700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20231116 | 191600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20231116 | 191500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20231116 | 191400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20231116 | 191300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20231116 | 191200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20231116 | 191100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 4167 |
| 33 | 20231116 | 191000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20231116 | 190900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20231116 | 190800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20231116 | 190700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20231116 | 190600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20231116 | 190500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20231116 | 190400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20231116 | 190300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20231116 | 190200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20231116 | 190100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20231116 | 190000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20231116 | 185900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20231116 | 185800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20231116 | 185700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20231116 | 185600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20231116 | 185500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20231116 | 185400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20231116 | 185300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20231116 | 185200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20231116 | 185100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20231116 | 185000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20231116 | 184900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20231116 | 184800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20231116 | 184700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20231116 | 184600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20231116 | 184500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20231116 | 184400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20231116 | 184300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20231116 | 184200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20231116 | 184100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 4167 |
| 63 | 20231116 | 184000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20231116 | 183900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20231116 | 183800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20231116 | 183700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20231116 | 183600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20231116 | 183500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20231116 | 183400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20231116 | 183300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20231116 | 183200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20231116 | 183100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20231116 | 183000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20231116 | 182900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20231116 | 182800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20231116 | 182700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20231116 | 182600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20231116 | 182500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20231116 | 182400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20231116 | 182300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20231116 | 182200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20231116 | 182100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20231116 | 182000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20231116 | 181900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20231116 | 181800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20231116 | 181700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20231116 | 181600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20231116 | 181500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20231116 | 181400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20231116 | 181300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20231116 | 181200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20231116 | 181100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 4167 |
| 93 | 20231116 | 181000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20231116 | 180900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20231116 | 180800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20231116 | 180700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20231116 | 180600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20231116 | 180500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20231116 | 180400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20231116 | 180300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20231116 | 180200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20231116 | 180100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20231116 | 180000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20231116 | 175900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20231116 | 175800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20231116 | 175700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20231116 | 175600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20231116 | 175500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20231116 | 175400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20231116 | 175300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20231116 | 175200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20231116 | 175100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20231116 | 175000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20231116 | 174900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20231116 | 174800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20231116 | 174700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20231116 | 174600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20231116 | 174500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20231116 | 174400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20231116 | 174300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20231116 | 174200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20231116 | 174100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 4167 |
| 123 | 20231116 | 174000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20231116 | 173900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20231116 | 173800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20231116 | 173700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20231116 | 173600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20231116 | 173500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20231116 | 173400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20231116 | 173300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20231116 | 173200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20231116 | 173100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20231116 | 173000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20231116 | 172900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20231116 | 172800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20231116 | 172700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20231116 | 172600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20231116 | 172500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20231116 | 172400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20231116 | 172300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20231116 | 172200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20231116 | 172100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20231116 | 172000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20231116 | 171900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20231116 | 171800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20231116 | 171700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20231116 | 171600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20231116 | 171500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20231116 | 171400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20231116 | 171300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20231116 | 171200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20231116 | 171100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 4167 |
| 153 | 20231116 | 171000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20231116 | 170900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20231116 | 170800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20231116 | 170700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20231116 | 170600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20231116 | 170500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20231116 | 170400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20231116 | 170300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20231116 | 170200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20231116 | 170100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20231116 | 170000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20231116 | 165900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20231116 | 165800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20231116 | 165700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20231116 | 165600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20231116 | 165500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20231116 | 165400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20231116 | 165300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20231116 | 165200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20231116 | 165100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20231116 | 165000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20231116 | 164900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20231116 | 164800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20231116 | 164700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20231116 | 164600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20231116 | 164500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20231116 | 164400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20231116 | 164300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20231116 | 164200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20231116 | 164100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 4167 |
| 183 | 20231116 | 164000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20231116 | 163900 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20231116 | 163800 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20231116 | 163700 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20231116 | 163600 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20231116 | 163500 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20231116 | 163400 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20231116 | 163300 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20231116 | 163200 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20231116 | 163100 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20231116 | 163000 | 1011955725 | 2730 | 2730 | 2730 | 2730 | 4167 |
| 194 | 20231116 | 162900 | 1000579815 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20231116 | 162800 | 1000579815 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20231116 | 162700 | 1000579815 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20231116 | 162600 | 1000579815 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20231116 | 162500 | 1000579815 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20231116 | 162400 | 1000579815 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20231116 | 162300 | 1000579815 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20231116 | 162200 | 1000579815 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20231116 | 162100 | 1000579815 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20231116 | 162000 | 1000579815 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20231116 | 161900 | 1000579815 | 2760 | 2760 | 2760 | 2760 | 70 |
| 205 | 20231116 | 161800 | 1000386615 | 2760 | 2750 | 2760 | 2750 | 1036 |
| 206 | 20231116 | 161700 | 997537430 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20231116 | 161600 | 997537430 | 2760 | 2750 | 2760 | 2750 | 76 |
| 208 | 20231116 | 161500 | 997328420 | 2750 | 2750 | 2750 | 2750 | 50 |
| 209 | 20231116 | 161400 | 997190920 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20231116 | 161300 | 997190920 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20231116 | 161200 | 997190920 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20231116 | 161100 | 997190920 | 2760 | 2760 | 2760 | 2760 | 9 |
| 213 | 20231116 | 161000 | 997166080 | 2760 | 2760 | 2760 | 2760 | 82 |
| 214 | 20231116 | 160900 | 996939760 | 2765 | 2770 | 2770 | 2765 | 2 |
| 215 | 20231116 | 160800 | 996934225 | 2750 | 2755 | 2755 | 2750 | 585 |
| 216 | 20231116 | 160700 | 995324670 | 2755 | 2755 | 2755 | 2755 | 678 |
| 217 | 20231116 | 160600 | 993456780 | 2765 | 2765 | 2765 | 2765 | 5 |
| 218 | 20231116 | 160500 | 993442955 | 2770 | 2770 | 2770 | 2770 | 0 |
| 219 | 20231116 | 160400 | 993442955 | 2770 | 2770 | 2770 | 2770 | 0 |
| 220 | 20231116 | 160300 | 993442955 | 2770 | 2770 | 2770 | 2770 | 81 |
| 221 | 20231116 | 160200 | 993218585 | 2770 | 2770 | 2770 | 2770 | 6 |
| 222 | 20231116 | 160100 | 993201965 | 2755 | 2755 | 2755 | 2755 | 135 |
| 223 | 20231116 | 160000 | 992830040 | 2770 | 2765 | 2770 | 2765 | 361 |
| 224 | 20231116 | 155900 | 991831870 | 2775 | 2775 | 2775 | 2775 | 0 |
| 225 | 20231116 | 155800 | 991831870 | 2775 | 2775 | 2775 | 2775 | 72 |
| 226 | 20231116 | 155700 | 991632070 | 2775 | 2775 | 2775 | 2775 | 0 |
| 227 | 20231116 | 155600 | 991632070 | 2775 | 2775 | 2775 | 2775 | 178 |
| 228 | 20231116 | 155500 | 991138120 | 2775 | 2770 | 2775 | 2770 | 3004 |
| 229 | 20231116 | 155400 | 982817025 | 2750 | 2770 | 2770 | 2750 | 114 |
| 230 | 20231116 | 155300 | 982503425 | 2770 | 2770 | 2770 | 2770 | 0 |
| 231 | 20231116 | 155200 | 982503425 | 2770 | 2770 | 2770 | 2770 | 3872 |
| 232 | 20231116 | 155100 | 971777985 | 2770 | 2760 | 2770 | 2760 | 601 |
| 233 | 20231116 | 155000 | 970116160 | 2760 | 2755 | 2760 | 2755 | 13 |
| 234 | 20231116 | 154900 | 970080340 | 2755 | 2755 | 2755 | 2755 | 0 |
| 235 | 20231116 | 154800 | 970080340 | 2755 | 2755 | 2755 | 2755 | 0 |
| 236 | 20231116 | 154700 | 970080340 | 2755 | 2750 | 2755 | 2750 | 370 |
| 237 | 20231116 | 154600 | 969062835 | 2750 | 2750 | 2750 | 2750 | 0 |
| 238 | 20231116 | 154500 | 969062835 | 2750 | 2750 | 2750 | 2750 | 728 |
| 239 | 20231116 | 154400 | 967060835 | 2750 | 2750 | 2750 | 2750 | 0 |
| 240 | 20231116 | 154300 | 967060835 | 2750 | 2750 | 2750 | 2745 | 359 |
| 241 | 20231116 | 154200 | 966075370 | 2745 | 2745 | 2745 | 2745 | 13 |
| 242 | 20231116 | 154100 | 966039685 | 2750 | 2750 | 2750 | 2750 | 2 |
| 243 | 20231116 | 154000 | 966034185 | 2750 | 2750 | 2750 | 2750 | 31 |
| 244 | 20231116 | 153900 | 965948935 | 2745 | 2750 | 2750 | 2745 | 6 |
| 245 | 20231116 | 153800 | 965932440 | 2745 | 2745 | 2745 | 2745 | 786 |
| 246 | 20231116 | 153700 | 963774870 | 2745 | 2745 | 2745 | 2745 | 0 |
| 247 | 20231116 | 153600 | 963774870 | 2745 | 2745 | 2745 | 2745 | 220 |
| 248 | 20231116 | 153500 | 963170970 | 2745 | 2745 | 2745 | 2745 | 0 |
| 249 | 20231116 | 153400 | 963170970 | 2745 | 2745 | 2745 | 2745 | 4 |
| 250 | 20231116 | 153300 | 963159990 | 2745 | 2745 | 2745 | 2745 | 51 |
| 251 | 20231116 | 153200 | 963019995 | 2735 | 2735 | 2735 | 2735 | 2 |
| 252 | 20231116 | 153100 | 963014525 | 2735 | 2745 | 2745 | 2735 | 2000 |
| 253 | 20231116 | 153000 | 957535420 | 2750 | 2750 | 2750 | 2750 | 89 |
| 254 | 20231116 | 152900 | 957290670 | 2750 | 2750 | 2750 | 2750 | 0 |
| 255 | 20231116 | 152800 | 957290670 | 2750 | 2745 | 2750 | 2745 | 301 |
| 256 | 20231116 | 152700 | 956464420 | 2750 | 2750 | 2750 | 2750 | 0 |
| 257 | 20231116 | 152600 | 956464420 | 2750 | 2750 | 2750 | 2750 | 5 |
| 258 | 20231116 | 152500 | 956450670 | 2750 | 2750 | 2750 | 2750 | 1 |
| 259 | 20231116 | 152400 | 956447920 | 2740 | 2745 | 2745 | 2740 | 600 |
| 260 | 20231116 | 152300 | 954801420 | 2750 | 2750 | 2750 | 2750 | 0 |
| 261 | 20231116 | 152200 | 954801420 | 2750 | 2750 | 2750 | 2750 | 0 |
| 262 | 20231116 | 152100 | 954801420 | 2750 | 2750 | 2750 | 2750 | 0 |
| 263 | 20231116 | 152000 | 954801420 | 2750 | 2740 | 2750 | 2740 | 502 |
| 264 | 20231116 | 151900 | 953421550 | 2745 | 2740 | 2745 | 2740 | 65 |
| 265 | 20231116 | 151800 | 953243440 | 2740 | 2740 | 2740 | 2740 | 590 |
| 266 | 20231116 | 151700 | 951626840 | 2745 | 2745 | 2745 | 2740 | 284 |
| 267 | 20231116 | 151600 | 950847265 | 2745 | 2745 | 2745 | 2745 | 393 |
| 268 | 20231116 | 151500 | 949768480 | 2745 | 2750 | 2755 | 2745 | 883 |
| 269 | 20231116 | 151400 | 947340740 | 2750 | 2750 | 2750 | 2750 | 100 |
| 270 | 20231116 | 151300 | 947065740 | 2755 | 2755 | 2755 | 2755 | 201 |
| 271 | 20231116 | 151200 | 946511985 | 2745 | 2755 | 2755 | 2745 | 8 |
| 272 | 20231116 | 151100 | 946490015 | 2750 | 2770 | 2770 | 2750 | 978 |
| 273 | 20231116 | 151000 | 943799940 | 2770 | 2770 | 2770 | 2770 | 50 |
| 274 | 20231116 | 150900 | 943661440 | 2770 | 2770 | 2770 | 2770 | 0 |
| 275 | 20231116 | 150800 | 943661440 | 2770 | 2770 | 2770 | 2770 | 2 |
| 276 | 20231116 | 150700 | 943655900 | 2770 | 2770 | 2785 | 2770 | 367 |
| 277 | 20231116 | 150600 | 942639295 | 2770 | 2770 | 2785 | 2770 | 5 |
| 278 | 20231116 | 150500 | 942625430 | 2770 | 2745 | 2790 | 2745 | 2488 |
| 279 | 20231116 | 150400 | 935704970 | 2745 | 2745 | 2755 | 2745 | 3 |
| 280 | 20231116 | 150300 | 935696725 | 2740 | 2740 | 2760 | 2740 | 1195 |
| 281 | 20231116 | 150200 | 932422365 | 2740 | 2750 | 2750 | 2740 | 3313 |
| 282 | 20231116 | 150100 | 923333670 | 2755 | 2755 | 2755 | 2755 | 1 |
| 283 | 20231116 | 150000 | 923330915 | 2755 | 2745 | 2755 | 2745 | 542 |
| 284 | 20231116 | 145900 | 921837715 | 2745 | 2755 | 2755 | 2745 | 711 |
| 285 | 20231116 | 145800 | 919885500 | 2755 | 2755 | 2755 | 2755 | 0 |
| 286 | 20231116 | 145700 | 919885500 | 2755 | 2755 | 2755 | 2755 | 0 |
| 287 | 20231116 | 145600 | 919885500 | 2755 | 2745 | 2755 | 2745 | 41 |
| 288 | 20231116 | 145500 | 919772945 | 2755 | 2755 | 2755 | 2755 | 10 |
| 289 | 20231116 | 145400 | 919745395 | 2755 | 2755 | 2755 | 2755 | 0 |
| 290 | 20231116 | 145300 | 919745395 | 2755 | 2755 | 2755 | 2755 | 110 |
| 291 | 20231116 | 145200 | 919442345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 292 | 20231116 | 145100 | 919442345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 293 | 20231116 | 145000 | 919442345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 294 | 20231116 | 144900 | 919442345 | 2755 | 2745 | 2755 | 2745 | 2 |
| 295 | 20231116 | 144800 | 919436845 | 2740 | 2745 | 2745 | 2740 | 1187 |
| 296 | 20231116 | 144700 | 916183550 | 2755 | 2750 | 2755 | 2745 | 1115 |
| 297 | 20231116 | 144600 | 913122745 | 2750 | 2750 | 2750 | 2745 | 1094 |
| 298 | 20231116 | 144500 | 910117575 | 2755 | 2760 | 2760 | 2755 | 156 |
| 299 | 20231116 | 144400 | 909687785 | 2760 | 2760 | 2760 | 2760 | 154 |
| 300 | 20231116 | 144300 | 909262745 | 2745 | 2790 | 2790 | 2745 | 3343 |
| 301 | 20231116 | 144200 | 900036140 | 2790 | 2790 | 2790 | 2790 | 866 |
| 302 | 20231116 | 144100 | 897620000 | 2790 | 2760 | 2790 | 2760 | 1102 |
| 303 | 20231116 | 144000 | 894571980 | 2755 | 2750 | 2755 | 2750 | 532 |
| 304 | 20231116 | 143900 | 893106500 | 2750 | 2750 | 2750 | 2750 | 1000 |
| 305 | 20231116 | 143800 | 890356500 | 2750 | 2750 | 2750 | 2750 | 0 |
| 306 | 20231116 | 143700 | 890356500 | 2750 | 2750 | 2750 | 2750 | 0 |
| 307 | 20231116 | 143600 | 890356500 | 2750 | 2750 | 2750 | 2750 | 10 |
| 308 | 20231116 | 143500 | 890329000 | 2740 | 2760 | 2760 | 2740 | 9861 |
| 309 | 20231116 | 143400 | 863211425 | 2765 | 2770 | 2770 | 2765 | 554 |
| 310 | 20231116 | 143300 | 861679565 | 2770 | 2770 | 2770 | 2770 | 28 |
| 311 | 20231116 | 143200 | 861602005 | 2775 | 2775 | 2775 | 2775 | 0 |
| 312 | 20231116 | 143100 | 861602005 | 2775 | 2770 | 2775 | 2770 | 225 |
| 313 | 20231116 | 143000 | 860977720 | 2775 | 2775 | 2775 | 2775 | 1 |
| 314 | 20231116 | 142900 | 860974945 | 2790 | 2775 | 2790 | 2775 | 7 |
| 315 | 20231116 | 142800 | 860955480 | 2770 | 2775 | 2775 | 2770 | 90 |
| 316 | 20231116 | 142700 | 860706135 | 2770 | 2770 | 2770 | 2770 | 6 |
| 317 | 20231116 | 142600 | 860689515 | 2770 | 2770 | 2770 | 2770 | 200 |
| 318 | 20231116 | 142500 | 860135515 | 2795 | 2785 | 2795 | 2775 | 206 |
| 319 | 20231116 | 142400 | 859563790 | 2790 | 2780 | 2790 | 2780 | 5 |
| 320 | 20231116 | 142300 | 859549860 | 2775 | 2775 | 2775 | 2775 | 817 |
| 321 | 20231116 | 142200 | 857282685 | 2785 | 2780 | 2790 | 2780 | 314 |
| 322 | 20231116 | 142100 | 856406920 | 2775 | 2775 | 2775 | 2775 | 0 |
| 323 | 20231116 | 142000 | 856406920 | 2775 | 2780 | 2780 | 2775 | 100 |
| 324 | 20231116 | 141900 | 856129370 | 2790 | 2790 | 2790 | 2790 | 18 |
| 325 | 20231116 | 141800 | 856079150 | 2790 | 2790 | 2790 | 2790 | 0 |
| 326 | 20231116 | 141700 | 856079150 | 2790 | 2790 | 2790 | 2790 | 2 |
| 327 | 20231116 | 141600 | 856073570 | 2790 | 2790 | 2790 | 2790 | 31 |
| 328 | 20231116 | 141500 | 855987080 | 2790 | 2790 | 2790 | 2790 | 0 |
| 329 | 20231116 | 141400 | 855987080 | 2790 | 2790 | 2790 | 2790 | 1 |
| 330 | 20231116 | 141300 | 855984290 | 2785 | 2785 | 2785 | 2785 | 0 |
| 331 | 20231116 | 141200 | 855984290 | 2785 | 2780 | 2785 | 2780 | 3200 |
| 332 | 20231116 | 141100 | 847073925 | 2780 | 2785 | 2785 | 2775 | 202 |
| 333 | 20231116 | 141000 | 846512465 | 2780 | 2780 | 2780 | 2780 | 111 |
| 334 | 20231116 | 140900 | 846203885 | 2780 | 2780 | 2780 | 2780 | 150 |
| 335 | 20231116 | 140800 | 845786885 | 2790 | 2790 | 2790 | 2790 | 171 |
| 336 | 20231116 | 140700 | 845309795 | 2790 | 2790 | 2790 | 2790 | 1 |
| 337 | 20231116 | 140600 | 845307005 | 2780 | 2775 | 2780 | 2775 | 580 |
| 338 | 20231116 | 140500 | 843695005 | 2775 | 2770 | 2775 | 2770 | 556 |
| 339 | 20231116 | 140400 | 842152860 | 2760 | 2765 | 2765 | 2760 | 200 |
| 340 | 20231116 | 140300 | 841600060 | 2770 | 2770 | 2770 | 2770 | 0 |
| 341 | 20231116 | 140200 | 841600060 | 2770 | 2760 | 2770 | 2760 | 1453 |
| 342 | 20231116 | 140100 | 837586740 | 2760 | 2765 | 2765 | 2760 | 241 |
| 343 | 20231116 | 140000 | 836920380 | 2765 | 2765 | 2765 | 2765 | 240 |
| 344 | 20231116 | 135900 | 836256780 | 2765 | 2765 | 2765 | 2765 | 251 |
| 345 | 20231116 | 135800 | 835562765 | 2765 | 2760 | 2765 | 2760 | 211 |
| 346 | 20231116 | 135700 | 834980395 | 2760 | 2765 | 2765 | 2760 | 33 |
| 347 | 20231116 | 135600 | 834889305 | 2760 | 2765 | 2765 | 2760 | 31 |
| 348 | 20231116 | 135500 | 834803740 | 2770 | 2765 | 2770 | 2765 | 12 |
| 349 | 20231116 | 135400 | 834770550 | 2770 | 2770 | 2775 | 2770 | 22 |
| 350 | 20231116 | 135300 | 834709530 | 2775 | 2750 | 2775 | 2750 | 1170 |
| 351 | 20231116 | 135200 | 831479805 | 2755 | 2750 | 2755 | 2750 | 2000 |
| 352 | 20231116 | 135100 | 825975940 | 2750 | 2745 | 2750 | 2745 | 336 |
| 353 | 20231116 | 135000 | 825053610 | 2750 | 2750 | 2750 | 2750 | 0 |
| 354 | 20231116 | 134900 | 825053610 | 2750 | 2750 | 2750 | 2750 | 0 |
| 355 | 20231116 | 134800 | 825053610 | 2750 | 2745 | 2750 | 2745 | 211 |
| 356 | 20231116 | 134700 | 824474165 | 2750 | 2750 | 2750 | 2750 | 20 |
| 357 | 20231116 | 134600 | 824419165 | 2750 | 2750 | 2750 | 2750 | 273 |
| 358 | 20231116 | 134500 | 823668415 | 2750 | 2750 | 2750 | 2750 | 47 |
| 359 | 20231116 | 134400 | 823539165 | 2755 | 2755 | 2755 | 2755 | 1 |
| 360 | 20231116 | 134300 | 823536410 | 2750 | 2745 | 2750 | 2745 | 210 |
| 361 | 20231116 | 134200 | 822959015 | 2750 | 2745 | 2750 | 2745 | 12 |
| 362 | 20231116 | 134100 | 822926065 | 2750 | 2750 | 2750 | 2750 | 277 |
| 363 | 20231116 | 134000 | 822164315 | 2750 | 2750 | 2750 | 2750 | 50 |
| 364 | 20231116 | 133900 | 822026815 | 2755 | 2750 | 2755 | 2745 | 3270 |
| 365 | 20231116 | 133800 | 813039485 | 2750 | 2755 | 2755 | 2750 | 412 |
| 366 | 20231116 | 133700 | 811906480 | 2750 | 2765 | 2765 | 2750 | 3561 |
| 367 | 20231116 | 133600 | 802075345 | 2770 | 2770 | 2775 | 2770 | 834 |
| 368 | 20231116 | 133500 | 799764655 | 2775 | 2775 | 2775 | 2775 | 1 |
| 369 | 20231116 | 133400 | 799761880 | 2780 | 2775 | 2780 | 2770 | 1001 |
| 370 | 20231116 | 133300 | 796988990 | 2770 | 2785 | 2785 | 2770 | 2300 |
| 371 | 20231116 | 133200 | 790602050 | 2795 | 2790 | 2795 | 2780 | 1652 |
| 372 | 20231116 | 133100 | 786001760 | 2800 | 2790 | 2800 | 2790 | 92 |
| 373 | 20231116 | 133000 | 785745070 | 2800 | 2800 | 2800 | 2800 | 1 |
| 374 | 20231116 | 132900 | 785742270 | 2790 | 2795 | 2795 | 2790 | 900 |
| 375 | 20231116 | 132800 | 783230695 | 2790 | 2800 | 2800 | 2790 | 8 |
| 376 | 20231116 | 132700 | 783208325 | 2800 | 2790 | 2800 | 2790 | 402 |
| 377 | 20231116 | 132600 | 782086725 | 2790 | 2800 | 2800 | 2790 | 2741 |
| 378 | 20231116 | 132500 | 774439110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 379 | 20231116 | 132400 | 774439110 | 2805 | 2805 | 2805 | 2805 | 50 |
| 380 | 20231116 | 132300 | 774298860 | 2805 | 2805 | 2805 | 2805 | 0 |
| 381 | 20231116 | 132200 | 774298860 | 2805 | 2810 | 2810 | 2805 | 136 |
| 382 | 20231116 | 132100 | 773917375 | 2805 | 2805 | 2805 | 2805 | 256 |
| 383 | 20231116 | 132000 | 773199295 | 2805 | 2795 | 2805 | 2795 | 24 |
| 384 | 20231116 | 131900 | 773132115 | 2800 | 2800 | 2800 | 2795 | 84 |
| 385 | 20231116 | 131800 | 772897320 | 2790 | 2790 | 2790 | 2790 | 0 |
| 386 | 20231116 | 131700 | 772897320 | 2790 | 2800 | 2800 | 2790 | 113 |
| 387 | 20231116 | 131600 | 772581865 | 2800 | 2800 | 2800 | 2800 | 0 |
| 388 | 20231116 | 131500 | 772581865 | 2800 | 2800 | 2800 | 2800 | 0 |
| 389 | 20231116 | 131400 | 772581865 | 2800 | 2800 | 2800 | 2800 | 0 |
| 390 | 20231116 | 131300 | 772581865 | 2800 | 2800 | 2800 | 2800 | 5 |
| 391 | 20231116 | 131200 | 772567865 | 2805 | 2805 | 2805 | 2805 | 1 |
| 392 | 20231116 | 131100 | 772565060 | 2800 | 2790 | 2800 | 2790 | 3 |
| 393 | 20231116 | 131000 | 772556670 | 2800 | 2800 | 2800 | 2800 | 1 |
| 394 | 20231116 | 130900 | 772553870 | 2800 | 2790 | 2800 | 2790 | 2 |
| 395 | 20231116 | 130800 | 772548280 | 2800 | 2800 | 2800 | 2795 | 1101 |
| 396 | 20231116 | 130700 | 769467980 | 2795 | 2795 | 2795 | 2795 | 500 |
| 397 | 20231116 | 130600 | 768070480 | 2795 | 2810 | 2810 | 2795 | 901 |
| 398 | 20231116 | 130500 | 765548465 | 2795 | 2795 | 2810 | 2795 | 707 |
| 399 | 20231116 | 130400 | 763567790 | 2800 | 2800 | 2800 | 2795 | 2052 |
| 400 | 20231116 | 130300 | 757822910 | 2800 | 2800 | 2800 | 2800 | 349 |
| 401 | 20231116 | 130200 | 756845710 | 2790 | 2810 | 2810 | 2790 | 879 |
| 402 | 20231116 | 130100 | 754381770 | 2815 | 2815 | 2815 | 2815 | 0 |
| 403 | 20231116 | 130000 | 754381770 | 2815 | 2810 | 2815 | 2810 | 297 |
| 404 | 20231116 | 125900 | 753547095 | 2825 | 2815 | 2825 | 2815 | 646 |
| 405 | 20231116 | 125800 | 751724885 | 2820 | 2820 | 2820 | 2820 | 356 |
| 406 | 20231116 | 125700 | 750720965 | 2820 | 2815 | 2820 | 2810 | 551 |
| 407 | 20231116 | 125600 | 749171950 | 2825 | 2830 | 2830 | 2820 | 1137 |
| 408 | 20231116 | 125500 | 745965430 | 2835 | 2835 | 2835 | 2815 | 4410 |
| 409 | 20231116 | 125400 | 733482365 | 2835 | 2800 | 2835 | 2800 | 2706 |
| 410 | 20231116 | 125300 | 725860890 | 2800 | 2790 | 2800 | 2790 | 215 |
| 411 | 20231116 | 125200 | 725259030 | 2790 | 2790 | 2790 | 2790 | 1 |
| 412 | 20231116 | 125100 | 725256240 | 2780 | 2780 | 2780 | 2780 | 95 |
| 413 | 20231116 | 125000 | 724992140 | 2780 | 2780 | 2780 | 2780 | 700 |
| 414 | 20231116 | 124900 | 723046140 | 2780 | 2795 | 2795 | 2780 | 1218 |
| 415 | 20231116 | 124800 | 719655025 | 2795 | 2805 | 2805 | 2790 | 1465 |
| 416 | 20231116 | 124700 | 715562185 | 2805 | 2790 | 2805 | 2790 | 116 |
| 417 | 20231116 | 124600 | 715237955 | 2805 | 2800 | 2805 | 2780 | 3034 |
| 418 | 20231116 | 124500 | 706768080 | 2810 | 2815 | 2815 | 2810 | 18 |
| 419 | 20231116 | 124400 | 706717495 | 2810 | 2810 | 2825 | 2810 | 1505 |
| 420 | 20231116 | 124300 | 702473405 | 2820 | 2800 | 2820 | 2800 | 441 |
| 421 | 20231116 | 124200 | 701231670 | 2800 | 2795 | 2815 | 2795 | 238 |
| 422 | 20231116 | 124100 | 700564825 | 2800 | 2805 | 2815 | 2800 | 3 |
| 423 | 20231116 | 124000 | 700556405 | 2805 | 2790 | 2810 | 2790 | 895 |
| 424 | 20231116 | 123900 | 698046050 | 2790 | 2795 | 2805 | 2790 | 4 |
| 425 | 20231116 | 123800 | 698034865 | 2795 | 2815 | 2815 | 2795 | 696 |
| 426 | 20231116 | 123700 | 696082385 | 2820 | 2790 | 2820 | 2790 | 2325 |
| 427 | 20231116 | 123600 | 689540710 | 2780 | 2790 | 2790 | 2780 | 1887 |
| 428 | 20231116 | 123500 | 684288290 | 2800 | 2800 | 2805 | 2800 | 298 |
| 429 | 20231116 | 123400 | 683453885 | 2790 | 2810 | 2815 | 2785 | 427 |
| 430 | 20231116 | 123300 | 682264300 | 2800 | 2780 | 2805 | 2780 | 1919 |
| 431 | 20231116 | 123200 | 676892760 | 2785 | 2795 | 2795 | 2785 | 1101 |
| 432 | 20231116 | 123100 | 673821475 | 2795 | 2795 | 2795 | 2790 | 4 |
| 433 | 20231116 | 123000 | 673810305 | 2805 | 2820 | 2820 | 2790 | 602 |
| 434 | 20231116 | 122900 | 672124590 | 2830 | 2800 | 2835 | 2800 | 4140 |
| 435 | 20231116 | 122800 | 660434725 | 2800 | 2780 | 2800 | 2780 | 718 |
| 436 | 20231116 | 122700 | 658428595 | 2775 | 2785 | 2785 | 2775 | 195 |
| 437 | 20231116 | 122600 | 657886070 | 2785 | 2785 | 2785 | 2785 | 344 |
| 438 | 20231116 | 122500 | 656928030 | 2775 | 2765 | 2775 | 2765 | 319 |
| 439 | 20231116 | 122400 | 656043675 | 2775 | 2790 | 2790 | 2770 | 1746 |
| 440 | 20231116 | 122300 | 651199460 | 2780 | 2815 | 2815 | 2780 | 2942 |
| 441 | 20231116 | 122200 | 642964725 | 2805 | 2805 | 2830 | 2775 | 9262 |
| 442 | 20231116 | 122100 | 617052865 | 2805 | 2865 | 2870 | 2805 | 9110 |
| 443 | 20231116 | 122000 | 591180120 | 2865 | 2770 | 2885 | 2770 | 20919 |
| 444 | 20231116 | 121900 | 531608815 | 2765 | 2800 | 2800 | 2750 | 7713 |
| 445 | 20231116 | 121800 | 510180160 | 2800 | 2775 | 2850 | 2755 | 20625 |
| 446 | 20231116 | 121700 | 451705810 | 2850 | 2745 | 2850 | 2745 | 21415 |
| 447 | 20231116 | 121600 | 391416050 | 2745 | 2745 | 2745 | 2745 | 10 |
| 448 | 20231116 | 121500 | 391388600 | 2745 | 2755 | 2770 | 2745 | 1126 |
| 449 | 20231116 | 121400 | 388275975 | 2755 | 2735 | 2760 | 2735 | 156 |
| 450 | 20231116 | 121300 | 387845495 | 2735 | 2735 | 2750 | 2735 | 1270 |
| 451 | 20231116 | 121200 | 384364345 | 2725 | 2730 | 2730 | 2725 | 110 |
| 452 | 20231116 | 121100 | 384064490 | 2725 | 2725 | 2725 | 2725 | 0 |
| 453 | 20231116 | 121000 | 384064490 | 2725 | 2730 | 2730 | 2725 | 300 |
| 454 | 20231116 | 120900 | 383246740 | 2745 | 2745 | 2745 | 2745 | 0 |
| 455 | 20231116 | 120800 | 383246740 | 2745 | 2745 | 2745 | 2745 | 0 |
| 456 | 20231116 | 120700 | 383246740 | 2745 | 2745 | 2745 | 2745 | 0 |
| 457 | 20231116 | 120600 | 383246740 | 2745 | 2740 | 2745 | 2740 | 93 |
| 458 | 20231116 | 120500 | 382991465 | 2725 | 2735 | 2735 | 2725 | 1089 |
| 459 | 20231116 | 120400 | 380020445 | 2740 | 2730 | 2740 | 2730 | 19 |
| 460 | 20231116 | 120300 | 379968565 | 2730 | 2730 | 2730 | 2730 | 0 |
| 461 | 20231116 | 120200 | 379968565 | 2730 | 2735 | 2735 | 2730 | 787 |
| 462 | 20231116 | 120100 | 377818640 | 2750 | 2750 | 2750 | 2750 | 0 |
| 463 | 20231116 | 120000 | 377818640 | 2750 | 2750 | 2750 | 2750 | 0 |
| 464 | 20231116 | 115900 | 377818640 | 2750 | 2750 | 2750 | 2750 | 0 |
| 465 | 20231116 | 115800 | 377818640 | 2750 | 2755 | 2755 | 2735 | 75 |
| 466 | 20231116 | 115700 | 377613350 | 2755 | 2755 | 2770 | 2755 | 74 |
| 467 | 20231116 | 115600 | 377408415 | 2770 | 2755 | 2770 | 2755 | 11 |
| 468 | 20231116 | 115500 | 377378005 | 2770 | 2745 | 2770 | 2745 | 352 |
| 469 | 20231116 | 115400 | 376405055 | 2740 | 2740 | 2740 | 2740 | 0 |
| 470 | 20231116 | 115300 | 376405055 | 2740 | 2740 | 2740 | 2740 | 2 |
| 471 | 20231116 | 115200 | 376399575 | 2745 | 2745 | 2745 | 2745 | 0 |
| 472 | 20231116 | 115100 | 376399575 | 2745 | 2745 | 2745 | 2745 | 1 |
| 473 | 20231116 | 115000 | 376396830 | 2735 | 2735 | 2735 | 2735 | 69 |
| 474 | 20231116 | 114900 | 376208115 | 2735 | 2735 | 2735 | 2735 | 0 |
| 475 | 20231116 | 114800 | 376208115 | 2735 | 2735 | 2735 | 2730 | 446 |
| 476 | 20231116 | 114700 | 374990145 | 2750 | 2750 | 2750 | 2750 | 0 |
| 477 | 20231116 | 114600 | 374990145 | 2750 | 2740 | 2750 | 2740 | 3 |
| 478 | 20231116 | 114500 | 374981910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 479 | 20231116 | 114400 | 374981910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 480 | 20231116 | 114300 | 374981910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 481 | 20231116 | 114200 | 374981910 | 2730 | 2740 | 2740 | 2730 | 845 |
| 482 | 20231116 | 114100 | 372675040 | 2745 | 2745 | 2745 | 2745 | 4 |
| 483 | 20231116 | 114000 | 372664060 | 2750 | 2750 | 2750 | 2750 | 351 |
| 484 | 20231116 | 113900 | 371698810 | 2755 | 2755 | 2755 | 2755 | 1 |
| 485 | 20231116 | 113800 | 371696055 | 2755 | 2755 | 2755 | 2755 | 0 |
| 486 | 20231116 | 113700 | 371696055 | 2755 | 2755 | 2755 | 2755 | 5 |
| 487 | 20231116 | 113600 | 371682280 | 2755 | 2755 | 2755 | 2755 | 1 |
| 488 | 20231116 | 113500 | 371679525 | 2750 | 2760 | 2760 | 2750 | 101 |
| 489 | 20231116 | 113400 | 371401765 | 2755 | 2745 | 2755 | 2745 | 105 |
| 490 | 20231116 | 113300 | 371112915 | 2745 | 2735 | 2745 | 2730 | 342 |
| 491 | 20231116 | 113200 | 370179175 | 2740 | 2735 | 2745 | 2735 | 1235 |
| 492 | 20231116 | 113100 | 366800825 | 2730 | 2730 | 2730 | 2730 | 96 |
| 493 | 20231116 | 113000 | 366538745 | 2725 | 2720 | 2725 | 2720 | 372 |
| 494 | 20231116 | 112900 | 365526045 | 2720 | 2720 | 2725 | 2720 | 23 |
| 495 | 20231116 | 112800 | 365463480 | 2720 | 2720 | 2720 | 2720 | 0 |
| 496 | 20231116 | 112700 | 365463480 | 2720 | 2720 | 2720 | 2720 | 0 |
| 497 | 20231116 | 112600 | 365463480 | 2720 | 2710 | 2730 | 2710 | 56 |
| 498 | 20231116 | 112500 | 365311170 | 2710 | 2720 | 2720 | 2710 | 257 |
| 499 | 20231116 | 112400 | 364613350 | 2730 | 2730 | 2730 | 2730 | 1 |
| 500 | 20231116 | 112300 | 364610620 | 2730 | 2730 | 2730 | 2725 | 1347 |
| 501 | 20231116 | 112200 | 360938315 | 2735 | 2735 | 2735 | 2735 | 0 |
| 502 | 20231116 | 112100 | 360938315 | 2735 | 2735 | 2735 | 2735 | 21 |
| 503 | 20231116 | 112000 | 360880880 | 2735 | 2735 | 2735 | 2735 | 5 |
| 504 | 20231116 | 111900 | 360867205 | 2735 | 2735 | 2735 | 2735 | 1 |
| 505 | 20231116 | 111800 | 360864470 | 2735 | 2730 | 2735 | 2730 | 229 |
| 506 | 20231116 | 111700 | 360239295 | 2730 | 2730 | 2730 | 2730 | 0 |
| 507 | 20231116 | 111600 | 360239295 | 2730 | 2730 | 2730 | 2730 | 0 |
| 508 | 20231116 | 111500 | 360239295 | 2730 | 2720 | 2730 | 2720 | 20 |
| 509 | 20231116 | 111400 | 360184885 | 2720 | 2725 | 2730 | 2720 | 35 |
| 510 | 20231116 | 111300 | 360089670 | 2720 | 2725 | 2725 | 2720 | 575 |
| 511 | 20231116 | 111200 | 358525615 | 2740 | 2730 | 2740 | 2730 | 329 |
| 512 | 20231116 | 111100 | 357625925 | 2720 | 2710 | 2730 | 2710 | 938 |
| 513 | 20231116 | 111000 | 355071335 | 2710 | 2700 | 2710 | 2700 | 44 |
| 514 | 20231116 | 110900 | 354952525 | 2700 | 2700 | 2700 | 2700 | 68 |
| 515 | 20231116 | 110800 | 354768925 | 2695 | 2710 | 2710 | 2695 | 622 |
| 516 | 20231116 | 110700 | 353086585 | 2720 | 2720 | 2725 | 2720 | 14 |
| 517 | 20231116 | 110600 | 353048500 | 2715 | 2705 | 2725 | 2705 | 367 |
| 518 | 20231116 | 110500 | 352054240 | 2700 | 2690 | 2700 | 2690 | 1719 |
| 519 | 20231116 | 110400 | 347422760 | 2695 | 2695 | 2695 | 2695 | 0 |
| 520 | 20231116 | 110300 | 347422760 | 2695 | 2710 | 2710 | 2690 | 1962 |
| 521 | 20231116 | 110200 | 342133305 | 2695 | 2675 | 2695 | 2675 | 3377 |
| 522 | 20231116 | 110100 | 333047380 | 2670 | 2655 | 2670 | 2655 | 1456 |
| 523 | 20231116 | 110000 | 329167640 | 2655 | 2665 | 2675 | 2630 | 10468 |
| 524 | 20231116 | 105900 | 301429190 | 2665 | 2655 | 2670 | 2655 | 2092 |
| 525 | 20231116 | 105800 | 295859880 | 2670 | 2645 | 2670 | 2645 | 4226 |
| 526 | 20231116 | 105700 | 284660215 | 2620 | 2620 | 2620 | 2620 | 0 |
| 527 | 20231116 | 105600 | 284660215 | 2620 | 2710 | 2710 | 2620 | 6461 |
| 528 | 20231116 | 105500 | 267303505 | 2710 | 2735 | 2735 | 2710 | 3777 |
| 529 | 20231116 | 105400 | 257043950 | 2745 | 2740 | 2745 | 2740 | 51 |
| 530 | 20231116 | 105300 | 256903960 | 2745 | 2740 | 2745 | 2740 | 30 |
| 531 | 20231116 | 105200 | 256821615 | 2730 | 2745 | 2745 | 2730 | 589 |
| 532 | 20231116 | 105100 | 255213490 | 2730 | 2745 | 2745 | 2730 | 1334 |
| 533 | 20231116 | 105000 | 251565090 | 2735 | 2740 | 2740 | 2735 | 100 |
| 534 | 20231116 | 104900 | 251291385 | 2760 | 2745 | 2760 | 2730 | 4280 |
| 535 | 20231116 | 104800 | 239584540 | 2745 | 2750 | 2750 | 2745 | 375 |
| 536 | 20231116 | 104700 | 238555015 | 2760 | 2760 | 2760 | 2760 | 2 |
| 537 | 20231116 | 104600 | 238549495 | 2755 | 2755 | 2755 | 2755 | 407 |
| 538 | 20231116 | 104500 | 237428210 | 2765 | 2765 | 2770 | 2765 | 1683 |
| 539 | 20231116 | 104400 | 232774210 | 2765 | 2760 | 2765 | 2755 | 209 |
| 540 | 20231116 | 104300 | 232198380 | 2760 | 2750 | 2760 | 2750 | 474 |
| 541 | 20231116 | 104200 | 230892415 | 2750 | 2745 | 2750 | 2740 | 543 |
| 542 | 20231116 | 104100 | 229402275 | 2755 | 2755 | 2755 | 2755 | 0 |
| 543 | 20231116 | 104000 | 229402275 | 2755 | 2750 | 2755 | 2750 | 3 |
| 544 | 20231116 | 103900 | 229394020 | 2740 | 2735 | 2740 | 2735 | 103 |
| 545 | 20231116 | 103800 | 229111805 | 2735 | 2760 | 2760 | 2735 | 3149 |
| 546 | 20231116 | 103700 | 220475045 | 2750 | 2765 | 2765 | 2750 | 2109 |
| 547 | 20231116 | 103600 | 214653990 | 2770 | 2770 | 2780 | 2770 | 919 |
| 548 | 20231116 | 103500 | 212108250 | 2770 | 2770 | 2770 | 2770 | 0 |
| 549 | 20231116 | 103400 | 212108250 | 2770 | 2785 | 2785 | 2770 | 2056 |
| 550 | 20231116 | 103300 | 206401485 | 2780 | 2790 | 2790 | 2780 | 5 |
| 551 | 20231116 | 103200 | 206387575 | 2785 | 2785 | 2790 | 2785 | 1066 |
| 552 | 20231116 | 103100 | 203418760 | 2795 | 2785 | 2795 | 2785 | 647 |
| 553 | 20231116 | 103000 | 201616725 | 2775 | 2775 | 2785 | 2775 | 672 |
| 554 | 20231116 | 102900 | 199750925 | 2785 | 2775 | 2785 | 2775 | 2924 |
| 555 | 20231116 | 102800 | 191608960 | 2800 | 2800 | 2800 | 2800 | 0 |
| 556 | 20231116 | 102700 | 191608960 | 2800 | 2795 | 2800 | 2795 | 7 |
| 557 | 20231116 | 102600 | 191589390 | 2795 | 2810 | 2810 | 2795 | 2505 |
| 558 | 20231116 | 102500 | 184560145 | 2820 | 2820 | 2825 | 2820 | 505 |
| 559 | 20231116 | 102400 | 183136040 | 2820 | 2795 | 2820 | 2795 | 1987 |
| 560 | 20231116 | 102300 | 177567225 | 2795 | 2780 | 2795 | 2780 | 2799 |
| 561 | 20231116 | 102200 | 169759820 | 2780 | 2780 | 2785 | 2780 | 20 |
| 562 | 20231116 | 102100 | 169704165 | 2780 | 2775 | 2785 | 2775 | 25 |
| 563 | 20231116 | 102000 | 169634725 | 2785 | 2780 | 2790 | 2775 | 211 |
| 564 | 20231116 | 101900 | 169047970 | 2780 | 2775 | 2780 | 2775 | 895 |
| 565 | 20231116 | 101800 | 166562800 | 2775 | 2775 | 2775 | 2775 | 280 |
| 566 | 20231116 | 101700 | 165785800 | 2775 | 2785 | 2795 | 2770 | 4228 |
| 567 | 20231116 | 101600 | 154047035 | 2785 | 2795 | 2795 | 2785 | 170 |
| 568 | 20231116 | 101500 | 153573385 | 2795 | 2780 | 2795 | 2780 | 125 |
| 569 | 20231116 | 101400 | 153225465 | 2780 | 2785 | 2785 | 2770 | 1528 |
| 570 | 20231116 | 101300 | 148981475 | 2785 | 2785 | 2795 | 2770 | 3949 |
| 571 | 20231116 | 101200 | 138010745 | 2795 | 2795 | 2795 | 2795 | 3 |
| 572 | 20231116 | 101100 | 138002360 | 2795 | 2790 | 2795 | 2790 | 575 |
| 573 | 20231116 | 101000 | 136398105 | 2795 | 2795 | 2795 | 2790 | 33 |
| 574 | 20231116 | 100900 | 136306015 | 2800 | 2790 | 2805 | 2790 | 1531 |
| 575 | 20231116 | 100800 | 132030170 | 2790 | 2780 | 2790 | 2770 | 2672 |
| 576 | 20231116 | 100700 | 124605895 | 2785 | 2780 | 2790 | 2780 | 329 |
| 577 | 20231116 | 100600 | 123689050 | 2790 | 2800 | 2800 | 2770 | 1190 |
| 578 | 20231116 | 100500 | 120375645 | 2800 | 2770 | 2800 | 2770 | 4743 |
| 579 | 20231116 | 100400 | 107190760 | 2770 | 2790 | 2790 | 2770 | 2976 |
| 580 | 20231116 | 100300 | 98923745 | 2790 | 2795 | 2795 | 2790 | 580 |
| 581 | 20231116 | 100200 | 97304325 | 2810 | 2785 | 2810 | 2785 | 2617 |
| 582 | 20231116 | 100100 | 89985830 | 2775 | 2825 | 2825 | 2775 | 13912 |
| 583 | 20231116 | 100000 | 50990580 | 2835 | 2900 | 2910 | 2835 | 16967 |