26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 191700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 3022 |
| 3 | 20231116 | 191600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 4 | 20231116 | 191500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 5 | 20231116 | 191400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 6 | 20231116 | 191300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 7 | 20231116 | 191200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 8 | 20231116 | 191100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 9 | 20231116 | 191000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 10 | 20231116 | 190900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 11 | 20231116 | 190800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 12 | 20231116 | 190700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 13 | 20231116 | 190600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 14 | 20231116 | 190500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 15 | 20231116 | 190400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 16 | 20231116 | 190300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 17 | 20231116 | 190200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 18 | 20231116 | 190100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 19 | 20231116 | 190000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 20 | 20231116 | 185900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 21 | 20231116 | 185800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 22 | 20231116 | 185700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 23 | 20231116 | 185600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 24 | 20231116 | 185500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 25 | 20231116 | 185400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 26 | 20231116 | 185300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 27 | 20231116 | 185200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 28 | 20231116 | 185100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 29 | 20231116 | 185000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 30 | 20231116 | 184900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 31 | 20231116 | 184800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 32 | 20231116 | 184700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 3022 |
| 33 | 20231116 | 184600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 34 | 20231116 | 184500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 35 | 20231116 | 184400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 36 | 20231116 | 184300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 37 | 20231116 | 184200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 38 | 20231116 | 184100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 39 | 20231116 | 184000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 40 | 20231116 | 183900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 41 | 20231116 | 183800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 42 | 20231116 | 183700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 43 | 20231116 | 183600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 44 | 20231116 | 183500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 45 | 20231116 | 183400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 46 | 20231116 | 183300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 47 | 20231116 | 183200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 48 | 20231116 | 183100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 49 | 20231116 | 183000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 50 | 20231116 | 182900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 51 | 20231116 | 182800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 52 | 20231116 | 182700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 53 | 20231116 | 182600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 54 | 20231116 | 182500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 55 | 20231116 | 182400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 56 | 20231116 | 182300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 57 | 20231116 | 182200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 58 | 20231116 | 182100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 59 | 20231116 | 182000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 60 | 20231116 | 181900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 61 | 20231116 | 181800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 62 | 20231116 | 181700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 3022 |
| 63 | 20231116 | 181600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 64 | 20231116 | 181500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 65 | 20231116 | 181400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 66 | 20231116 | 181300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 67 | 20231116 | 181200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 68 | 20231116 | 181100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 69 | 20231116 | 181000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 70 | 20231116 | 180900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 71 | 20231116 | 180800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 72 | 20231116 | 180700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 73 | 20231116 | 180600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 74 | 20231116 | 180500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 75 | 20231116 | 180400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 76 | 20231116 | 180300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 77 | 20231116 | 180200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 78 | 20231116 | 180100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 79 | 20231116 | 180000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 80 | 20231116 | 175900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 81 | 20231116 | 175800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 82 | 20231116 | 175700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 83 | 20231116 | 175600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 84 | 20231116 | 175500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 85 | 20231116 | 175400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 86 | 20231116 | 175300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 87 | 20231116 | 175200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 88 | 20231116 | 175100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 89 | 20231116 | 175000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 90 | 20231116 | 174900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 91 | 20231116 | 174800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 92 | 20231116 | 174700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 3022 |
| 93 | 20231116 | 174600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 94 | 20231116 | 174500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 95 | 20231116 | 174400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 96 | 20231116 | 174300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 97 | 20231116 | 174200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 98 | 20231116 | 174100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 99 | 20231116 | 174000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 100 | 20231116 | 173900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 101 | 20231116 | 173800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 102 | 20231116 | 173700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 103 | 20231116 | 173600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 104 | 20231116 | 173500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 105 | 20231116 | 173400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 106 | 20231116 | 173300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 107 | 20231116 | 173200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 108 | 20231116 | 173100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 109 | 20231116 | 173000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 110 | 20231116 | 172900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 111 | 20231116 | 172800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 112 | 20231116 | 172700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 113 | 20231116 | 172600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 114 | 20231116 | 172500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 115 | 20231116 | 172400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 116 | 20231116 | 172300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 117 | 20231116 | 172200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 118 | 20231116 | 172100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 119 | 20231116 | 172000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 120 | 20231116 | 171900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 121 | 20231116 | 171800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 122 | 20231116 | 171700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 3022 |
| 123 | 20231116 | 171600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 124 | 20231116 | 171500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 125 | 20231116 | 171400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 126 | 20231116 | 171300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 127 | 20231116 | 171200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 128 | 20231116 | 171100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 129 | 20231116 | 171000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 130 | 20231116 | 170900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 131 | 20231116 | 170800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 132 | 20231116 | 170700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 133 | 20231116 | 170600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 134 | 20231116 | 170500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 135 | 20231116 | 170400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 136 | 20231116 | 170300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 137 | 20231116 | 170200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 138 | 20231116 | 170100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 139 | 20231116 | 170000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 140 | 20231116 | 165900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 141 | 20231116 | 165800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 142 | 20231116 | 165700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 143 | 20231116 | 165600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 144 | 20231116 | 165500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 145 | 20231116 | 165400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 146 | 20231116 | 165300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 147 | 20231116 | 165200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 148 | 20231116 | 165100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 149 | 20231116 | 165000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 150 | 20231116 | 164900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 151 | 20231116 | 164800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 152 | 20231116 | 164700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 3022 |
| 153 | 20231116 | 164600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 154 | 20231116 | 164500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 155 | 20231116 | 164400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 156 | 20231116 | 164300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 157 | 20231116 | 164200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 158 | 20231116 | 164100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 159 | 20231116 | 164000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 160 | 20231116 | 163900 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 161 | 20231116 | 163800 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 162 | 20231116 | 163700 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 163 | 20231116 | 163600 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 164 | 20231116 | 163500 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 165 | 20231116 | 163400 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 166 | 20231116 | 163300 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 167 | 20231116 | 163200 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 168 | 20231116 | 163100 | 334046130 | 4545 | 4545 | 4545 | 4545 | 0 |
| 169 | 20231116 | 163000 | 334046130 | 4545 | 4545 | 4545 | 4545 | 3022 |
| 170 | 20231116 | 162900 | 320311140 | 4545 | 4545 | 4545 | 4545 | 0 |
| 171 | 20231116 | 162800 | 320311140 | 4545 | 4545 | 4545 | 4545 | 0 |
| 172 | 20231116 | 162700 | 320311140 | 4545 | 4545 | 4545 | 4545 | 0 |
| 173 | 20231116 | 162600 | 320311140 | 4545 | 4545 | 4545 | 4545 | 0 |
| 174 | 20231116 | 162500 | 320311140 | 4545 | 4545 | 4545 | 4545 | 0 |
| 175 | 20231116 | 162400 | 320311140 | 4545 | 4545 | 4545 | 4545 | 0 |
| 176 | 20231116 | 162300 | 320311140 | 4545 | 4545 | 4545 | 4545 | 0 |
| 177 | 20231116 | 162200 | 320311140 | 4545 | 4545 | 4545 | 4545 | 0 |
| 178 | 20231116 | 162100 | 320311140 | 4545 | 4545 | 4545 | 4545 | 0 |
| 179 | 20231116 | 162000 | 320311140 | 4545 | 4545 | 4545 | 4545 | 0 |
| 180 | 20231116 | 161900 | 320311140 | 4545 | 4545 | 4545 | 4545 | 31 |
| 181 | 20231116 | 161800 | 320170245 | 4545 | 4540 | 4545 | 4540 | 509 |
| 182 | 20231116 | 161700 | 317858945 | 4535 | 4535 | 4540 | 4535 | 281 |
| 183 | 20231116 | 161600 | 316584605 | 4540 | 4535 | 4540 | 4535 | 204 |
| 184 | 20231116 | 161500 | 315658595 | 4540 | 4540 | 4540 | 4540 | 0 |
| 185 | 20231116 | 161400 | 315658595 | 4540 | 4540 | 4540 | 4540 | 300 |
| 186 | 20231116 | 161300 | 314296595 | 4540 | 4540 | 4540 | 4540 | 0 |
| 187 | 20231116 | 161200 | 314296595 | 4540 | 4540 | 4540 | 4535 | 52 |
| 188 | 20231116 | 161100 | 314060565 | 4540 | 4535 | 4540 | 4535 | 607 |
| 189 | 20231116 | 161000 | 311304790 | 4540 | 4540 | 4540 | 4540 | 1 |
| 190 | 20231116 | 160900 | 311300250 | 4540 | 4525 | 4540 | 4525 | 382 |
| 191 | 20231116 | 160800 | 309567945 | 4535 | 4535 | 4535 | 4535 | 2 |
| 192 | 20231116 | 160700 | 309558875 | 4535 | 4530 | 4535 | 4530 | 930 |
| 193 | 20231116 | 160600 | 305345965 | 4525 | 4525 | 4525 | 4500 | 1511 |
| 194 | 20231116 | 160500 | 298519885 | 4520 | 4505 | 4520 | 4505 | 3247 |
| 195 | 20231116 | 160400 | 283854865 | 4505 | 4510 | 4510 | 4505 | 12 |
| 196 | 20231116 | 160300 | 283800795 | 4505 | 4505 | 4505 | 4505 | 0 |
| 197 | 20231116 | 160200 | 283800795 | 4505 | 4510 | 4510 | 4505 | 162 |
| 198 | 20231116 | 160100 | 283070325 | 4505 | 4505 | 4510 | 4505 | 668 |
| 199 | 20231116 | 160000 | 280057975 | 4505 | 4505 | 4505 | 4505 | 0 |
| 200 | 20231116 | 155900 | 280057975 | 4505 | 4510 | 4510 | 4505 | 8 |
| 201 | 20231116 | 155800 | 280021930 | 4505 | 4505 | 4510 | 4505 | 194 |
| 202 | 20231116 | 155700 | 279147950 | 4505 | 4505 | 4510 | 4505 | 13 |
| 203 | 20231116 | 155600 | 279089375 | 4510 | 4510 | 4510 | 4510 | 25 |
| 204 | 20231116 | 155500 | 278976625 | 4510 | 4510 | 4510 | 4510 | 2 |
| 205 | 20231116 | 155400 | 278967605 | 4510 | 4510 | 4510 | 4510 | 2 |
| 206 | 20231116 | 155300 | 278958585 | 4510 | 4510 | 4510 | 4510 | 0 |
| 207 | 20231116 | 155200 | 278958585 | 4510 | 4510 | 4510 | 4510 | 2 |
| 208 | 20231116 | 155100 | 278949565 | 4510 | 4510 | 4510 | 4510 | 2 |
| 209 | 20231116 | 155000 | 278940545 | 4510 | 4510 | 4510 | 4510 | 2 |
| 210 | 20231116 | 154900 | 278931525 | 4510 | 4510 | 4510 | 4510 | 0 |
| 211 | 20231116 | 154800 | 278931525 | 4510 | 4510 | 4510 | 4510 | 2 |
| 212 | 20231116 | 154700 | 278922505 | 4510 | 4505 | 4510 | 4505 | 179 |
| 213 | 20231116 | 154600 | 278116095 | 4505 | 4505 | 4505 | 4505 | 207 |
| 214 | 20231116 | 154500 | 277183560 | 4505 | 4505 | 4505 | 4505 | 130 |
| 215 | 20231116 | 154400 | 276597910 | 4505 | 4500 | 4505 | 4500 | 3 |
| 216 | 20231116 | 154300 | 276584400 | 4505 | 4505 | 4505 | 4505 | 132 |
| 217 | 20231116 | 154200 | 275989740 | 4500 | 4500 | 4500 | 4500 | 0 |
| 218 | 20231116 | 154100 | 275989740 | 4500 | 4505 | 4505 | 4500 | 148 |
| 219 | 20231116 | 154000 | 275323400 | 4505 | 4500 | 4505 | 4500 | 3 |
| 220 | 20231116 | 153900 | 275309890 | 4505 | 4505 | 4505 | 4505 | 2 |
| 221 | 20231116 | 153800 | 275300880 | 4505 | 4505 | 4505 | 4505 | 0 |
| 222 | 20231116 | 153700 | 275300880 | 4505 | 4505 | 4505 | 4505 | 2 |
| 223 | 20231116 | 153600 | 275291870 | 4505 | 4505 | 4505 | 4505 | 28 |
| 224 | 20231116 | 153500 | 275165730 | 4505 | 4505 | 4505 | 4505 | 0 |
| 225 | 20231116 | 153400 | 275165730 | 4505 | 4505 | 4505 | 4505 | 2 |
| 226 | 20231116 | 153300 | 275156720 | 4505 | 4505 | 4505 | 4505 | 2 |
| 227 | 20231116 | 153200 | 275147710 | 4505 | 4505 | 4505 | 4505 | 2 |
| 228 | 20231116 | 153100 | 275138700 | 4490 | 4490 | 4490 | 4490 | 1 |
| 229 | 20231116 | 153000 | 275134210 | 4505 | 4505 | 4505 | 4505 | 2 |
| 230 | 20231116 | 152900 | 275125200 | 4505 | 4505 | 4505 | 4505 | 3 |
| 231 | 20231116 | 152800 | 275111685 | 4505 | 4505 | 4505 | 4505 | 0 |
| 232 | 20231116 | 152700 | 275111685 | 4505 | 4505 | 4505 | 4490 | 159 |
| 233 | 20231116 | 152600 | 274397315 | 4505 | 4505 | 4505 | 4505 | 19 |
| 234 | 20231116 | 152500 | 274311720 | 4490 | 4505 | 4505 | 4490 | 772 |
| 235 | 20231116 | 152400 | 270845410 | 4490 | 4490 | 4490 | 4490 | 1 |
| 236 | 20231116 | 152300 | 270840920 | 4505 | 4505 | 4505 | 4505 | 2 |
| 237 | 20231116 | 152200 | 270831910 | 4505 | 4505 | 4505 | 4505 | 2 |
| 238 | 20231116 | 152100 | 270822900 | 4505 | 4505 | 4505 | 4505 | 2 |
| 239 | 20231116 | 152000 | 270813890 | 4505 | 4505 | 4505 | 4505 | 1 |
| 240 | 20231116 | 151900 | 270809385 | 4505 | 4505 | 4505 | 4505 | 2 |
| 241 | 20231116 | 151800 | 270800375 | 4505 | 4505 | 4505 | 4505 | 2 |
| 242 | 20231116 | 151700 | 270791365 | 4490 | 4490 | 4490 | 4490 | 1 |
| 243 | 20231116 | 151600 | 270786875 | 4505 | 4505 | 4505 | 4505 | 30 |
| 244 | 20231116 | 151500 | 270651725 | 4505 | 4505 | 4505 | 4505 | 2 |
| 245 | 20231116 | 151400 | 270642715 | 4505 | 4505 | 4505 | 4505 | 2 |
| 246 | 20231116 | 151300 | 270633705 | 4505 | 4505 | 4505 | 4505 | 0 |
| 247 | 20231116 | 151200 | 270633705 | 4505 | 4505 | 4505 | 4505 | 2 |
| 248 | 20231116 | 151100 | 270624695 | 4505 | 4505 | 4505 | 4505 | 2 |
| 249 | 20231116 | 151000 | 270615685 | 4505 | 4505 | 4505 | 4505 | 0 |
| 250 | 20231116 | 150900 | 270615685 | 4505 | 4505 | 4505 | 4505 | 2 |
| 251 | 20231116 | 150800 | 270606675 | 4505 | 4505 | 4505 | 4505 | 2 |
| 252 | 20231116 | 150700 | 270597665 | 4505 | 4505 | 4505 | 4505 | 2 |
| 253 | 20231116 | 150600 | 270588655 | 4505 | 4505 | 4505 | 4505 | 293 |
| 254 | 20231116 | 150500 | 269268690 | 4505 | 4505 | 4505 | 4505 | 2 |
| 255 | 20231116 | 150400 | 269259680 | 4480 | 4505 | 4505 | 4480 | 3 |
| 256 | 20231116 | 150300 | 269246190 | 4505 | 4505 | 4505 | 4505 | 0 |
| 257 | 20231116 | 150200 | 269246190 | 4505 | 4505 | 4505 | 4505 | 2 |
| 258 | 20231116 | 150100 | 269237180 | 4505 | 4505 | 4505 | 4505 | 2 |
| 259 | 20231116 | 150000 | 269228170 | 4505 | 4505 | 4505 | 4505 | 2 |
| 260 | 20231116 | 145900 | 269219160 | 4505 | 4505 | 4505 | 4505 | 0 |
| 261 | 20231116 | 145800 | 269219160 | 4505 | 4505 | 4505 | 4505 | 2 |
| 262 | 20231116 | 145700 | 269210150 | 4505 | 4505 | 4505 | 4505 | 2 |
| 263 | 20231116 | 145600 | 269201140 | 4505 | 4500 | 4505 | 4500 | 29 |
| 264 | 20231116 | 145500 | 269070635 | 4500 | 4500 | 4500 | 4500 | 2 |
| 265 | 20231116 | 145400 | 269061635 | 4500 | 4500 | 4500 | 4500 | 1271 |
| 266 | 20231116 | 145300 | 263342135 | 4505 | 4505 | 4505 | 4505 | 2 |
| 267 | 20231116 | 145200 | 263333125 | 4500 | 4500 | 4500 | 4500 | 234 |
| 268 | 20231116 | 145100 | 262280125 | 4505 | 4500 | 4505 | 4500 | 14 |
| 269 | 20231116 | 145000 | 262217105 | 4500 | 4505 | 4505 | 4500 | 78 |
| 270 | 20231116 | 144900 | 261865760 | 4505 | 4505 | 4505 | 4505 | 2 |
| 271 | 20231116 | 144800 | 261856750 | 4505 | 4505 | 4505 | 4505 | 1 |
| 272 | 20231116 | 144700 | 261852245 | 4505 | 4505 | 4505 | 4505 | 26 |
| 273 | 20231116 | 144600 | 261735115 | 4510 | 4510 | 4510 | 4510 | 26 |
| 274 | 20231116 | 144500 | 261617855 | 4510 | 4510 | 4510 | 4510 | 0 |
| 275 | 20231116 | 144400 | 261617855 | 4510 | 4505 | 4510 | 4505 | 28 |
| 276 | 20231116 | 144300 | 261491695 | 4510 | 4510 | 4510 | 4510 | 2 |
| 277 | 20231116 | 144200 | 261482675 | 4510 | 4510 | 4510 | 4510 | 2 |
| 278 | 20231116 | 144100 | 261473655 | 4510 | 4510 | 4510 | 4510 | 0 |
| 279 | 20231116 | 144000 | 261473655 | 4510 | 4505 | 4510 | 4500 | 504 |
| 280 | 20231116 | 143900 | 259205540 | 4510 | 4505 | 4510 | 4505 | 22 |
| 281 | 20231116 | 143800 | 259106420 | 4510 | 4510 | 4510 | 4510 | 0 |
| 282 | 20231116 | 143700 | 259106420 | 4510 | 4500 | 4510 | 4500 | 3 |
| 283 | 20231116 | 143600 | 259092900 | 4510 | 4510 | 4510 | 4500 | 73 |
| 284 | 20231116 | 143500 | 258763990 | 4500 | 4505 | 4510 | 4500 | 473 |
| 285 | 20231116 | 143400 | 256631005 | 4500 | 4495 | 4505 | 4495 | 3606 |
| 286 | 20231116 | 143300 | 240409085 | 4490 | 4490 | 4490 | 4490 | 736 |
| 287 | 20231116 | 143200 | 237104445 | 4490 | 4490 | 4490 | 4490 | 2 |
| 288 | 20231116 | 143100 | 237095465 | 4490 | 4490 | 4490 | 4490 | 0 |
| 289 | 20231116 | 143000 | 237095465 | 4490 | 4490 | 4490 | 4490 | 2 |
| 290 | 20231116 | 142900 | 237086485 | 4490 | 4490 | 4490 | 4490 | 3 |
| 291 | 20231116 | 142800 | 237073015 | 4490 | 4490 | 4490 | 4490 | 2 |
| 292 | 20231116 | 142700 | 237064035 | 4490 | 4490 | 4490 | 4490 | 0 |
| 293 | 20231116 | 142600 | 237064035 | 4490 | 4490 | 4490 | 4490 | 29 |
| 294 | 20231116 | 142500 | 236933825 | 4490 | 4490 | 4490 | 4490 | 2 |
| 295 | 20231116 | 142400 | 236924845 | 4465 | 4490 | 4490 | 4465 | 3 |
| 296 | 20231116 | 142300 | 236911400 | 4490 | 4490 | 4490 | 4490 | 0 |
| 297 | 20231116 | 142200 | 236911400 | 4490 | 4490 | 4490 | 4490 | 2 |
| 298 | 20231116 | 142100 | 236902420 | 4490 | 4490 | 4490 | 4490 | 2 |
| 299 | 20231116 | 142000 | 236893440 | 4490 | 4490 | 4490 | 4490 | 0 |
| 300 | 20231116 | 141900 | 236893440 | 4490 | 4490 | 4490 | 4490 | 2 |
| 301 | 20231116 | 141800 | 236884460 | 4490 | 4490 | 4490 | 4490 | 2 |
| 302 | 20231116 | 141700 | 236875480 | 4490 | 4490 | 4490 | 4490 | 2 |
| 303 | 20231116 | 141600 | 236866500 | 4490 | 4490 | 4490 | 4490 | 27 |
| 304 | 20231116 | 141500 | 236745270 | 4490 | 4490 | 4490 | 4490 | 3 |
| 305 | 20231116 | 141400 | 236731800 | 4465 | 4490 | 4490 | 4465 | 202 |
| 306 | 20231116 | 141300 | 235829820 | 4490 | 4490 | 4490 | 4490 | 0 |
| 307 | 20231116 | 141200 | 235829820 | 4490 | 4490 | 4490 | 4490 | 2 |
| 308 | 20231116 | 141100 | 235820840 | 4490 | 4465 | 4490 | 4465 | 3 |
| 309 | 20231116 | 141000 | 235807395 | 4490 | 4490 | 4490 | 4490 | 62 |
| 310 | 20231116 | 140900 | 235529015 | 4490 | 4490 | 4490 | 4490 | 0 |
| 311 | 20231116 | 140800 | 235529015 | 4490 | 4480 | 4490 | 4465 | 22 |
| 312 | 20231116 | 140700 | 235430560 | 4495 | 4490 | 4495 | 4490 | 2 |
| 313 | 20231116 | 140600 | 235421575 | 4490 | 4490 | 4490 | 4490 | 27 |
| 314 | 20231116 | 140500 | 235300345 | 4490 | 4490 | 4490 | 4490 | 2 |
| 315 | 20231116 | 140400 | 235291365 | 4490 | 4490 | 4490 | 4490 | 12 |
| 316 | 20231116 | 140300 | 235237485 | 4495 | 4495 | 4495 | 4495 | 3 |
| 317 | 20231116 | 140200 | 235224000 | 4495 | 4495 | 4495 | 4495 | 0 |
| 318 | 20231116 | 140100 | 235224000 | 4495 | 4495 | 4495 | 4495 | 2 |
| 319 | 20231116 | 140000 | 235215010 | 4500 | 4485 | 4500 | 4485 | 687 |
| 320 | 20231116 | 135900 | 232132900 | 4485 | 4485 | 4485 | 4485 | 0 |
| 321 | 20231116 | 135800 | 232132900 | 4485 | 4485 | 4485 | 4485 | 2 |
| 322 | 20231116 | 135700 | 232123930 | 4460 | 4485 | 4485 | 4460 | 5003 |
| 323 | 20231116 | 135600 | 209807735 | 4485 | 4485 | 4485 | 4485 | 29 |
| 324 | 20231116 | 135500 | 209677670 | 4485 | 4485 | 4485 | 4485 | 0 |
| 325 | 20231116 | 135400 | 209677670 | 4485 | 4485 | 4485 | 4485 | 2 |
| 326 | 20231116 | 135300 | 209668700 | 4480 | 4485 | 4485 | 4480 | 3 |
| 327 | 20231116 | 135200 | 209655250 | 4485 | 4485 | 4485 | 4485 | 502 |
| 328 | 20231116 | 135100 | 207403780 | 4485 | 4485 | 4485 | 4485 | 0 |
| 329 | 20231116 | 135000 | 207403780 | 4485 | 4460 | 4485 | 4460 | 102 |
| 330 | 20231116 | 134900 | 206948810 | 4485 | 4460 | 4485 | 4460 | 5402 |
| 331 | 20231116 | 134800 | 182847835 | 4480 | 4480 | 4480 | 4480 | 154 |
| 332 | 20231116 | 134700 | 182157915 | 4485 | 4485 | 4485 | 4485 | 2 |
| 333 | 20231116 | 134600 | 182148945 | 4485 | 4485 | 4485 | 4485 | 52 |
| 334 | 20231116 | 134500 | 181915725 | 4485 | 4485 | 4485 | 4485 | 2 |
| 335 | 20231116 | 134400 | 181906755 | 4460 | 4460 | 4460 | 4460 | 1 |
| 336 | 20231116 | 134300 | 181902295 | 4485 | 4485 | 4485 | 4485 | 2 |
| 337 | 20231116 | 134200 | 181893325 | 4485 | 4485 | 4485 | 4485 | 2 |
| 338 | 20231116 | 134100 | 181884355 | 4480 | 4480 | 4480 | 4480 | 0 |
| 339 | 20231116 | 134000 | 181884355 | 4480 | 4480 | 4480 | 4480 | 167 |
| 340 | 20231116 | 133900 | 181136195 | 4480 | 4480 | 4480 | 4480 | 1212 |
| 341 | 20231116 | 133800 | 175706435 | 4480 | 4480 | 4480 | 4480 | 2 |
| 342 | 20231116 | 133700 | 175697475 | 4480 | 4480 | 4480 | 4480 | 29 |
| 343 | 20231116 | 133600 | 175567555 | 4480 | 4465 | 4480 | 4460 | 5002 |
| 344 | 20231116 | 133500 | 153256915 | 4480 | 4480 | 4480 | 4480 | 2 |
| 345 | 20231116 | 133400 | 153247955 | 4480 | 4480 | 4480 | 4480 | 0 |
| 346 | 20231116 | 133300 | 153247955 | 4480 | 4480 | 4480 | 4480 | 2 |
| 347 | 20231116 | 133200 | 153238995 | 4480 | 4480 | 4480 | 4480 | 2 |
| 348 | 20231116 | 133100 | 153230035 | 4480 | 4465 | 4480 | 4465 | 3 |
| 349 | 20231116 | 133000 | 153216610 | 4480 | 4480 | 4480 | 4480 | 0 |
| 350 | 20231116 | 132900 | 153216610 | 4480 | 4480 | 4480 | 4480 | 7 |
| 351 | 20231116 | 132800 | 153185250 | 4480 | 4480 | 4480 | 4480 | 2 |
| 352 | 20231116 | 132700 | 153176290 | 4480 | 4480 | 4480 | 4480 | 11 |
| 353 | 20231116 | 132600 | 153127010 | 4480 | 4480 | 4480 | 4480 | 30 |
| 354 | 20231116 | 132500 | 152992610 | 4480 | 4480 | 4480 | 4480 | 2 |
| 355 | 20231116 | 132400 | 152983650 | 4480 | 4480 | 4480 | 4480 | 2 |
| 356 | 20231116 | 132300 | 152974690 | 4480 | 4480 | 4480 | 4480 | 0 |
| 357 | 20231116 | 132200 | 152974690 | 4480 | 4475 | 4480 | 4475 | 3 |
| 358 | 20231116 | 132100 | 152961255 | 4480 | 4480 | 4480 | 4480 | 68 |
| 359 | 20231116 | 132000 | 152656615 | 4480 | 4460 | 4480 | 4460 | 4091 |
| 360 | 20231116 | 131900 | 134369620 | 4460 | 4460 | 4460 | 4460 | 1 |
| 361 | 20231116 | 131800 | 134365160 | 4460 | 4460 | 4460 | 4460 | 62 |
| 362 | 20231116 | 131700 | 134088640 | 4460 | 4465 | 4465 | 4460 | 3 |
| 363 | 20231116 | 131600 | 134075250 | 4465 | 4465 | 4465 | 4465 | 26 |
| 364 | 20231116 | 131500 | 133959160 | 4465 | 4465 | 4465 | 4465 | 2 |
| 365 | 20231116 | 131400 | 133950230 | 4465 | 4465 | 4465 | 4465 | 2 |
| 366 | 20231116 | 131300 | 133941300 | 4465 | 4465 | 4465 | 4465 | 2 |
| 367 | 20231116 | 131200 | 133932370 | 4465 | 4465 | 4465 | 4465 | 0 |
| 368 | 20231116 | 131100 | 133932370 | 4465 | 4465 | 4465 | 4455 | 33 |
| 369 | 20231116 | 131000 | 133785325 | 4455 | 4465 | 4465 | 4455 | 821 |
| 370 | 20231116 | 130900 | 130127715 | 4465 | 4465 | 4465 | 4465 | 70 |
| 371 | 20231116 | 130800 | 129815165 | 4465 | 4465 | 4465 | 4465 | 2 |
| 372 | 20231116 | 130700 | 129806235 | 4465 | 4455 | 4465 | 4455 | 282 |
| 373 | 20231116 | 130600 | 128549905 | 4465 | 4465 | 4465 | 4465 | 28 |
| 374 | 20231116 | 130500 | 128424885 | 4465 | 4465 | 4465 | 4465 | 0 |
| 375 | 20231116 | 130400 | 128424885 | 4465 | 4455 | 4465 | 4455 | 3 |
| 376 | 20231116 | 130300 | 128411500 | 4465 | 4465 | 4465 | 4465 | 2 |
| 377 | 20231116 | 130200 | 128402570 | 4465 | 4465 | 4465 | 4465 | 2 |
| 378 | 20231116 | 130100 | 128393640 | 4455 | 4455 | 4455 | 4455 | 0 |
| 379 | 20231116 | 130000 | 128393640 | 4455 | 4465 | 4465 | 4455 | 6 |
| 380 | 20231116 | 125900 | 128366870 | 4465 | 4465 | 4465 | 4465 | 3 |
| 381 | 20231116 | 125800 | 128353475 | 4465 | 4465 | 4465 | 4465 | 0 |
| 382 | 20231116 | 125700 | 128353475 | 4465 | 4465 | 4465 | 4465 | 2 |
| 383 | 20231116 | 125600 | 128344545 | 4465 | 4465 | 4465 | 4465 | 28 |
| 384 | 20231116 | 125500 | 128219525 | 4465 | 4465 | 4465 | 4465 | 2 |
| 385 | 20231116 | 125400 | 128210595 | 4465 | 4465 | 4465 | 4465 | 0 |
| 386 | 20231116 | 125300 | 128210595 | 4465 | 4465 | 4465 | 4465 | 2 |
| 387 | 20231116 | 125200 | 128201665 | 4465 | 4465 | 4465 | 4465 | 2 |
| 388 | 20231116 | 125100 | 128192735 | 4450 | 4450 | 4450 | 4450 | 1 |
| 389 | 20231116 | 125000 | 128188285 | 4465 | 4450 | 4465 | 4450 | 50 |
| 390 | 20231116 | 124900 | 127965740 | 4465 | 4465 | 4465 | 4465 | 3 |
| 391 | 20231116 | 124800 | 127952345 | 4465 | 4465 | 4465 | 4465 | 2 |
| 392 | 20231116 | 124700 | 127943415 | 4465 | 4465 | 4465 | 4465 | 0 |
| 393 | 20231116 | 124600 | 127943415 | 4465 | 4465 | 4465 | 4465 | 28 |
| 394 | 20231116 | 124500 | 127818395 | 4465 | 4465 | 4465 | 4465 | 2 |
| 395 | 20231116 | 124400 | 127809465 | 4465 | 4465 | 4465 | 4465 | 0 |
| 396 | 20231116 | 124300 | 127809465 | 4465 | 4465 | 4465 | 4465 | 2 |
| 397 | 20231116 | 124200 | 127800535 | 4465 | 4460 | 4465 | 4460 | 4 |
| 398 | 20231116 | 124100 | 127782680 | 4460 | 4460 | 4460 | 4460 | 2 |
| 399 | 20231116 | 124000 | 127773760 | 4460 | 4460 | 4460 | 4460 | 0 |
| 400 | 20231116 | 123900 | 127773760 | 4460 | 4460 | 4460 | 4460 | 4 |
| 401 | 20231116 | 123800 | 127755920 | 4460 | 4460 | 4460 | 4460 | 2 |
| 402 | 20231116 | 123700 | 127747000 | 4450 | 4470 | 4470 | 4450 | 2540 |
| 403 | 20231116 | 123600 | 116438530 | 4475 | 4470 | 4475 | 4470 | 10 |
| 404 | 20231116 | 123500 | 116393820 | 4470 | 4470 | 4470 | 4470 | 2 |
| 405 | 20231116 | 123400 | 116384880 | 4470 | 4470 | 4470 | 4470 | 2 |
| 406 | 20231116 | 123300 | 116375940 | 4470 | 4470 | 4470 | 4470 | 0 |
| 407 | 20231116 | 123200 | 116375940 | 4470 | 4470 | 4470 | 4470 | 1122 |
| 408 | 20231116 | 123100 | 111360600 | 4470 | 4470 | 4470 | 4470 | 2 |
| 409 | 20231116 | 123000 | 111351660 | 4470 | 4470 | 4470 | 4470 | 2 |
| 410 | 20231116 | 122900 | 111342720 | 4470 | 4470 | 4470 | 4470 | 0 |
| 411 | 20231116 | 122800 | 111342720 | 4470 | 4470 | 4470 | 4470 | 2 |
| 412 | 20231116 | 122700 | 111333780 | 4470 | 4470 | 4470 | 4470 | 2 |
| 413 | 20231116 | 122600 | 111324840 | 4470 | 4470 | 4470 | 4470 | 27 |
| 414 | 20231116 | 122500 | 111204150 | 4470 | 4470 | 4470 | 4470 | 2 |
| 415 | 20231116 | 122400 | 111195210 | 4470 | 4460 | 4470 | 4460 | 6 |
| 416 | 20231116 | 122300 | 111168440 | 4470 | 4470 | 4470 | 4470 | 2 |
| 417 | 20231116 | 122200 | 111159500 | 4470 | 4470 | 4470 | 4470 | 0 |
| 418 | 20231116 | 122100 | 111159500 | 4470 | 4470 | 4470 | 4470 | 2 |
| 419 | 20231116 | 122000 | 111150560 | 4470 | 4470 | 4470 | 4470 | 2 |
| 420 | 20231116 | 121900 | 111141620 | 4470 | 4470 | 4470 | 4470 | 1 |
| 421 | 20231116 | 121800 | 111137150 | 4470 | 4465 | 4470 | 4465 | 3 |
| 422 | 20231116 | 121700 | 111123745 | 4465 | 4470 | 4470 | 4465 | 332 |
| 423 | 20231116 | 121600 | 109641355 | 4475 | 4475 | 4475 | 4475 | 29 |
| 424 | 20231116 | 121500 | 109511580 | 4475 | 4475 | 4475 | 4475 | 0 |
| 425 | 20231116 | 121400 | 109511580 | 4475 | 4475 | 4475 | 4475 | 2 |
| 426 | 20231116 | 121300 | 109502630 | 4475 | 4475 | 4475 | 4475 | 2 |
| 427 | 20231116 | 121200 | 109493680 | 4475 | 4475 | 4475 | 4475 | 0 |
| 428 | 20231116 | 121100 | 109493680 | 4475 | 4460 | 4475 | 4460 | 3 |
| 429 | 20231116 | 121000 | 109480270 | 4475 | 4475 | 4475 | 4475 | 2 |
| 430 | 20231116 | 120900 | 109471320 | 4475 | 4475 | 4475 | 4475 | 2 |
| 431 | 20231116 | 120800 | 109462370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 432 | 20231116 | 120700 | 109462370 | 4475 | 4475 | 4475 | 4475 | 2 |
| 433 | 20231116 | 120600 | 109453420 | 4475 | 4475 | 4475 | 4475 | 29 |
| 434 | 20231116 | 120500 | 109323645 | 4475 | 4475 | 4475 | 4475 | 2 |
| 435 | 20231116 | 120400 | 109314695 | 4475 | 4475 | 4475 | 4475 | 0 |
| 436 | 20231116 | 120300 | 109314695 | 4475 | 4475 | 4475 | 4475 | 3 |
| 437 | 20231116 | 120200 | 109301270 | 4475 | 4475 | 4475 | 4475 | 7 |
| 438 | 20231116 | 120100 | 109269945 | 4475 | 4475 | 4475 | 4475 | 0 |
| 439 | 20231116 | 120000 | 109269945 | 4475 | 4475 | 4475 | 4475 | 2 |
| 440 | 20231116 | 115900 | 109260995 | 4475 | 4475 | 4475 | 4475 | 2 |
| 441 | 20231116 | 115800 | 109252045 | 4475 | 4475 | 4475 | 4475 | 7 |
| 442 | 20231116 | 115700 | 109220720 | 4455 | 4475 | 4475 | 4455 | 2 |
| 443 | 20231116 | 115600 | 109211790 | 4475 | 4475 | 4475 | 4475 | 27 |
| 444 | 20231116 | 115500 | 109090965 | 4475 | 4475 | 4475 | 4475 | 2 |
| 445 | 20231116 | 115400 | 109082015 | 4475 | 4475 | 4475 | 4475 | 0 |
| 446 | 20231116 | 115300 | 109082015 | 4475 | 4475 | 4475 | 4475 | 2 |
| 447 | 20231116 | 115200 | 109073065 | 4475 | 4475 | 4475 | 4475 | 2 |
| 448 | 20231116 | 115100 | 109064115 | 4475 | 4475 | 4475 | 4475 | 502 |
| 449 | 20231116 | 115000 | 106817665 | 4475 | 4475 | 4475 | 4475 | 0 |
| 450 | 20231116 | 114900 | 106817665 | 4475 | 4450 | 4475 | 4450 | 1062 |
| 451 | 20231116 | 114800 | 102068315 | 4450 | 4475 | 4475 | 4450 | 4732 |
| 452 | 20231116 | 114700 | 80996985 | 4475 | 4475 | 4475 | 4475 | 0 |
| 453 | 20231116 | 114600 | 80996985 | 4475 | 4470 | 4475 | 4470 | 302 |
| 454 | 20231116 | 114500 | 79647035 | 4470 | 4470 | 4470 | 4470 | 2 |
| 455 | 20231116 | 114400 | 79638095 | 4455 | 4470 | 4470 | 4455 | 3 |
| 456 | 20231116 | 114300 | 79624700 | 4470 | 4470 | 4470 | 4470 | 0 |
| 457 | 20231116 | 114200 | 79624700 | 4470 | 4470 | 4470 | 4470 | 2 |
| 458 | 20231116 | 114100 | 79615760 | 4470 | 4470 | 4470 | 4470 | 2 |
| 459 | 20231116 | 114000 | 79606820 | 4465 | 4465 | 4465 | 4465 | 570 |
| 460 | 20231116 | 113900 | 77061770 | 4470 | 4470 | 4470 | 4470 | 2 |
| 461 | 20231116 | 113800 | 77052830 | 4470 | 4470 | 4470 | 4470 | 3 |
| 462 | 20231116 | 113700 | 77039420 | 4470 | 4470 | 4470 | 4470 | 2 |
| 463 | 20231116 | 113600 | 77030480 | 4470 | 4470 | 4470 | 4470 | 27 |
| 464 | 20231116 | 113500 | 76909790 | 4470 | 4470 | 4470 | 4470 | 2 |
| 465 | 20231116 | 113400 | 76900850 | 4470 | 4470 | 4470 | 4470 | 50 |
| 466 | 20231116 | 113300 | 76677350 | 4470 | 4470 | 4470 | 4470 | 2 |
| 467 | 20231116 | 113200 | 76668410 | 4470 | 4470 | 4470 | 4470 | 0 |
| 468 | 20231116 | 113100 | 76668410 | 4470 | 4465 | 4470 | 4465 | 3 |
| 469 | 20231116 | 113000 | 76655005 | 4470 | 4470 | 4470 | 4470 | 2 |
| 470 | 20231116 | 112900 | 76646065 | 4470 | 4470 | 4470 | 4470 | 0 |
| 471 | 20231116 | 112800 | 76646065 | 4470 | 4470 | 4470 | 4470 | 2 |
| 472 | 20231116 | 112700 | 76637125 | 4470 | 4470 | 4470 | 4470 | 3 |
| 473 | 20231116 | 112600 | 76623715 | 4470 | 4470 | 4470 | 4470 | 30 |
| 474 | 20231116 | 112500 | 76489615 | 4470 | 4470 | 4470 | 4470 | 0 |
| 475 | 20231116 | 112400 | 76489615 | 4470 | 4470 | 4470 | 4470 | 2 |
| 476 | 20231116 | 112300 | 76480675 | 4460 | 4470 | 4470 | 4460 | 20 |
| 477 | 20231116 | 112200 | 76391455 | 4465 | 4465 | 4465 | 4465 | 20 |
| 478 | 20231116 | 112100 | 76302155 | 4470 | 4470 | 4470 | 4470 | 2 |
| 479 | 20231116 | 112000 | 76293215 | 4475 | 4470 | 4475 | 4470 | 2 |
| 480 | 20231116 | 111900 | 76284270 | 4465 | 4475 | 4475 | 4465 | 397 |
| 481 | 20231116 | 111800 | 74510425 | 4475 | 4475 | 4475 | 4475 | 0 |
| 482 | 20231116 | 111700 | 74510425 | 4475 | 4470 | 4475 | 4470 | 10 |
| 483 | 20231116 | 111600 | 74465715 | 4475 | 4475 | 4475 | 4475 | 30 |
| 484 | 20231116 | 111500 | 74331465 | 4475 | 4475 | 4475 | 4475 | 0 |
| 485 | 20231116 | 111400 | 74331465 | 4475 | 4475 | 4475 | 4475 | 2 |
| 486 | 20231116 | 111300 | 74322515 | 4475 | 4475 | 4475 | 4475 | 2 |
| 487 | 20231116 | 111200 | 74313565 | 4475 | 4475 | 4475 | 4475 | 2 |
| 488 | 20231116 | 111100 | 74304615 | 4475 | 4475 | 4475 | 4475 | 0 |
| 489 | 20231116 | 111000 | 74304615 | 4475 | 4475 | 4475 | 4475 | 2 |
| 490 | 20231116 | 110900 | 74295665 | 4475 | 4475 | 4475 | 4475 | 3 |
| 491 | 20231116 | 110800 | 74282240 | 4470 | 4465 | 4470 | 4465 | 495 |
| 492 | 20231116 | 110700 | 72069900 | 4460 | 4460 | 4460 | 4460 | 14 |
| 493 | 20231116 | 110600 | 72007460 | 4460 | 4460 | 4460 | 4460 | 2 |
| 494 | 20231116 | 110500 | 71998540 | 4455 | 4455 | 4455 | 4455 | 90 |
| 495 | 20231116 | 110400 | 71597590 | 4445 | 4445 | 4445 | 4445 | 1001 |
| 496 | 20231116 | 110300 | 67148145 | 4460 | 4455 | 4460 | 4445 | 32 |
| 497 | 20231116 | 110200 | 67005685 | 4460 | 4455 | 4460 | 4455 | 202 |
| 498 | 20231116 | 110100 | 66105765 | 4460 | 4460 | 4460 | 4460 | 12 |
| 499 | 20231116 | 110000 | 66052245 | 4445 | 4445 | 4445 | 4445 | 900 |
| 500 | 20231116 | 105900 | 62051745 | 4460 | 4460 | 4460 | 4460 | 2 |
| 501 | 20231116 | 105800 | 62042825 | 4460 | 4460 | 4460 | 4460 | 2 |
| 502 | 20231116 | 105700 | 62033905 | 4465 | 4465 | 4465 | 4465 | 0 |
| 503 | 20231116 | 105600 | 62033905 | 4465 | 4465 | 4465 | 4465 | 29 |
| 504 | 20231116 | 105500 | 61904420 | 4470 | 4470 | 4470 | 4470 | 2 |
| 505 | 20231116 | 105400 | 61895480 | 4470 | 4470 | 4470 | 4470 | 3 |
| 506 | 20231116 | 105300 | 61882070 | 4470 | 4470 | 4470 | 4470 | 0 |
| 507 | 20231116 | 105200 | 61882070 | 4470 | 4470 | 4470 | 4470 | 2 |
| 508 | 20231116 | 105100 | 61873130 | 4445 | 4445 | 4470 | 4445 | 1203 |
| 509 | 20231116 | 105000 | 56525745 | 4470 | 4470 | 4470 | 4470 | 0 |
| 510 | 20231116 | 104900 | 56525745 | 4470 | 4470 | 4470 | 4470 | 2 |
| 511 | 20231116 | 104800 | 56516805 | 4470 | 4470 | 4470 | 4470 | 6 |
| 512 | 20231116 | 104700 | 56489985 | 4470 | 4470 | 4470 | 4470 | 7 |
| 513 | 20231116 | 104600 | 56458695 | 4470 | 4470 | 4470 | 4470 | 26 |
| 514 | 20231116 | 104500 | 56342475 | 4470 | 4470 | 4470 | 4470 | 2 |
| 515 | 20231116 | 104400 | 56333535 | 4470 | 4470 | 4470 | 4470 | 2 |
| 516 | 20231116 | 104300 | 56324595 | 4470 | 4470 | 4470 | 4470 | 2 |
| 517 | 20231116 | 104200 | 56315655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 518 | 20231116 | 104100 | 56315655 | 4470 | 4470 | 4470 | 4470 | 2 |
| 519 | 20231116 | 104000 | 56306715 | 4470 | 4470 | 4470 | 4470 | 3 |
| 520 | 20231116 | 103900 | 56293305 | 4470 | 4470 | 4470 | 4470 | 200 |
| 521 | 20231116 | 103800 | 55399305 | 4470 | 4450 | 4470 | 4450 | 1556 |
| 522 | 20231116 | 103700 | 48475065 | 4450 | 4470 | 4470 | 4450 | 3 |
| 523 | 20231116 | 103600 | 48461675 | 4450 | 4470 | 4470 | 4450 | 279 |
| 524 | 20231116 | 103500 | 47219545 | 4470 | 4470 | 4470 | 4470 | 0 |
| 525 | 20231116 | 103400 | 47219545 | 4470 | 4455 | 4470 | 4450 | 1003 |
| 526 | 20231116 | 103300 | 42753115 | 4470 | 4455 | 4470 | 4455 | 879 |
| 527 | 20231116 | 103200 | 38837110 | 4470 | 4470 | 4470 | 4470 | 5 |
| 528 | 20231116 | 103100 | 38814760 | 4470 | 4465 | 4470 | 4455 | 85 |
| 529 | 20231116 | 103000 | 38436045 | 4470 | 4470 | 4470 | 4470 | 8 |
| 530 | 20231116 | 102900 | 38400285 | 4470 | 4470 | 4470 | 4470 | 2 |
| 531 | 20231116 | 102800 | 38391345 | 4475 | 4475 | 4475 | 4475 | 1 |
| 532 | 20231116 | 102700 | 38386870 | 4475 | 4475 | 4475 | 4475 | 29 |
| 533 | 20231116 | 102600 | 38257095 | 4475 | 4475 | 4475 | 4475 | 86 |
| 534 | 20231116 | 102500 | 37872245 | 4465 | 4460 | 4465 | 4450 | 1634 |
| 535 | 20231116 | 102400 | 30598155 | 4465 | 4465 | 4465 | 4460 | 1360 |
| 536 | 20231116 | 102300 | 24527955 | 4475 | 4475 | 4475 | 4475 | 2 |
| 537 | 20231116 | 102200 | 24519005 | 4475 | 4475 | 4475 | 4475 | 2 |
| 538 | 20231116 | 102100 | 24510055 | 4480 | 4480 | 4480 | 4480 | 0 |
| 539 | 20231116 | 102000 | 24510055 | 4480 | 4480 | 4480 | 4480 | 2 |
| 540 | 20231116 | 101900 | 24501095 | 4490 | 4490 | 4490 | 4490 | 2 |
| 541 | 20231116 | 101800 | 24492115 | 4490 | 4490 | 4490 | 4490 | 0 |
| 542 | 20231116 | 101700 | 24492115 | 4490 | 4490 | 4490 | 4490 | 2 |
| 543 | 20231116 | 101600 | 24483135 | 4490 | 4485 | 4490 | 4485 | 30 |
| 544 | 20231116 | 101500 | 24348540 | 4490 | 4490 | 4490 | 4490 | 2 |
| 545 | 20231116 | 101400 | 24339560 | 4465 | 4465 | 4465 | 4465 | 231 |
| 546 | 20231116 | 101300 | 23308145 | 4485 | 4485 | 4485 | 4485 | 4 |
| 547 | 20231116 | 101200 | 23290205 | 4490 | 4490 | 4490 | 4490 | 2 |
| 548 | 20231116 | 101100 | 23281225 | 4460 | 4480 | 4505 | 4460 | 405 |
| 549 | 20231116 | 101000 | 21474460 | 4505 | 4480 | 4505 | 4480 | 7 |
| 550 | 20231116 | 100900 | 21443000 | 4515 | 4515 | 4515 | 4515 | 0 |
| 551 | 20231116 | 100800 | 21443000 | 4515 | 4515 | 4515 | 4515 | 0 |
| 552 | 20231116 | 100700 | 21443000 | 4515 | 4515 | 4515 | 4515 | 0 |
| 553 | 20231116 | 100600 | 21443000 | 4515 | 4505 | 4515 | 4505 | 693 |
| 554 | 20231116 | 100500 | 18317970 | 4505 | 4505 | 4505 | 4455 | 1220 |
| 555 | 20231116 | 100400 | 12860985 | 4475 | 4480 | 4480 | 4475 | 700 |
| 556 | 20231116 | 100300 | 9727880 | 4505 | 4500 | 4520 | 4500 | 800 |
| 557 | 20231116 | 100200 | 6114180 | 4505 | 4505 | 4505 | 4505 | 2 |
| 558 | 20231116 | 100100 | 6105170 | 4510 | 4480 | 4520 | 4480 | 884 |
| 559 | 20231116 | 100000 | 2123520 | 4480 | 4480 | 4480 | 4480 | 474 |