26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 6048 |
| 3 | 20231116 | 185200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20231116 | 185100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20231116 | 185000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20231116 | 184900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20231116 | 184800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20231116 | 184700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20231116 | 184600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20231116 | 184500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20231116 | 184400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20231116 | 184300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20231116 | 184200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20231116 | 184100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20231116 | 184000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20231116 | 183900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20231116 | 183800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20231116 | 183700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20231116 | 183600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20231116 | 183500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20231116 | 183400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20231116 | 183300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20231116 | 183200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20231116 | 183100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20231116 | 183000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20231116 | 182900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20231116 | 182800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20231116 | 182700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20231116 | 182600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20231116 | 182500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20231116 | 182400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20231116 | 182300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 6048 |
| 33 | 20231116 | 182200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20231116 | 182100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20231116 | 182000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20231116 | 181900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20231116 | 181800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20231116 | 181700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20231116 | 181600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20231116 | 181500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20231116 | 181400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20231116 | 181300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20231116 | 181200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20231116 | 181100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20231116 | 181000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20231116 | 180900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20231116 | 180800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20231116 | 180700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20231116 | 180600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20231116 | 180500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20231116 | 180400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20231116 | 180300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20231116 | 180200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20231116 | 180100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20231116 | 180000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20231116 | 175900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20231116 | 175800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20231116 | 175700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20231116 | 175600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20231116 | 175500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20231116 | 175400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20231116 | 175300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 6048 |
| 63 | 20231116 | 175200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20231116 | 175100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20231116 | 175000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20231116 | 174900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20231116 | 174800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20231116 | 174700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20231116 | 174600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20231116 | 174500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20231116 | 174400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20231116 | 174300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20231116 | 174200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20231116 | 174100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20231116 | 174000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20231116 | 173900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20231116 | 173800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20231116 | 173700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20231116 | 173600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20231116 | 173500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20231116 | 173400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20231116 | 173300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20231116 | 173200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20231116 | 173100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20231116 | 173000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20231116 | 172900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20231116 | 172800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20231116 | 172700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20231116 | 172600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20231116 | 172500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20231116 | 172400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20231116 | 172300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 6048 |
| 93 | 20231116 | 172200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20231116 | 172100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20231116 | 172000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20231116 | 171900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20231116 | 171800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20231116 | 171700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20231116 | 171600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20231116 | 171500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20231116 | 171400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20231116 | 171300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20231116 | 171200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20231116 | 171100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20231116 | 171000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20231116 | 170900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20231116 | 170800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20231116 | 170700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20231116 | 170600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20231116 | 170500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20231116 | 170400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20231116 | 170300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20231116 | 170200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20231116 | 170100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20231116 | 170000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20231116 | 165900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20231116 | 165800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20231116 | 165700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20231116 | 165600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20231116 | 165500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20231116 | 165400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20231116 | 165300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 6048 |
| 123 | 20231116 | 165200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20231116 | 165100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20231116 | 165000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20231116 | 164900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20231116 | 164800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20231116 | 164700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20231116 | 164600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20231116 | 164500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20231116 | 164400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20231116 | 164300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20231116 | 164200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20231116 | 164100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20231116 | 164000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20231116 | 163900 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20231116 | 163800 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20231116 | 163700 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20231116 | 163600 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20231116 | 163500 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20231116 | 163400 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20231116 | 163300 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20231116 | 163200 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20231116 | 163100 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20231116 | 163000 | 1192017435 | 3300 | 3300 | 3300 | 3300 | 6048 |
| 146 | 20231116 | 162900 | 1172059035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20231116 | 162800 | 1172059035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20231116 | 162700 | 1172059035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20231116 | 162600 | 1172059035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20231116 | 162500 | 1172059035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20231116 | 162400 | 1172059035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20231116 | 162300 | 1172059035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 153 | 20231116 | 162200 | 1172059035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20231116 | 162100 | 1172059035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20231116 | 162000 | 1172059035 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20231116 | 161900 | 1172059035 | 3300 | 3295 | 3300 | 3295 | 316 |
| 157 | 20231116 | 161800 | 1171017810 | 3295 | 3300 | 3300 | 3295 | 16 |
| 158 | 20231116 | 161700 | 1170965085 | 3290 | 3300 | 3300 | 3290 | 3668 |
| 159 | 20231116 | 161600 | 1158882185 | 3300 | 3300 | 3300 | 3300 | 1644 |
| 160 | 20231116 | 161500 | 1153456985 | 3300 | 3300 | 3300 | 3300 | 1 |
| 161 | 20231116 | 161400 | 1153453685 | 3300 | 3300 | 3300 | 3300 | 282 |
| 162 | 20231116 | 161300 | 1152523085 | 3300 | 3295 | 3300 | 3295 | 777 |
| 163 | 20231116 | 161200 | 1149962820 | 3295 | 3295 | 3295 | 3295 | 150 |
| 164 | 20231116 | 161100 | 1149468570 | 3295 | 3295 | 3295 | 3295 | 322 |
| 165 | 20231116 | 161000 | 1148407580 | 3295 | 3295 | 3295 | 3295 | 70 |
| 166 | 20231116 | 160900 | 1148176930 | 3295 | 3295 | 3295 | 3295 | 0 |
| 167 | 20231116 | 160800 | 1148176930 | 3295 | 3295 | 3295 | 3295 | 1 |
| 168 | 20231116 | 160700 | 1148173635 | 3295 | 3295 | 3295 | 3295 | 0 |
| 169 | 20231116 | 160600 | 1148173635 | 3295 | 3295 | 3295 | 3295 | 0 |
| 170 | 20231116 | 160500 | 1148173635 | 3295 | 3300 | 3300 | 3295 | 1860 |
| 171 | 20231116 | 160400 | 1142042265 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20231116 | 160300 | 1142042265 | 3300 | 3300 | 3300 | 3300 | 50 |
| 173 | 20231116 | 160200 | 1141877265 | 3300 | 3300 | 3300 | 3300 | 501 |
| 174 | 20231116 | 160100 | 1140223965 | 3295 | 3300 | 3300 | 3295 | 4 |
| 175 | 20231116 | 160000 | 1140210780 | 3300 | 3295 | 3300 | 3295 | 905 |
| 176 | 20231116 | 155900 | 1137224780 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20231116 | 155800 | 1137224780 | 3300 | 3305 | 3305 | 3300 | 146 |
| 178 | 20231116 | 155700 | 1136742915 | 3305 | 3305 | 3305 | 3305 | 4 |
| 179 | 20231116 | 155600 | 1136729695 | 3300 | 3300 | 3300 | 3300 | 823 |
| 180 | 20231116 | 155500 | 1134013795 | 3300 | 3300 | 3300 | 3295 | 382 |
| 181 | 20231116 | 155400 | 1132753350 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20231116 | 155300 | 1132753350 | 3300 | 3300 | 3300 | 3300 | 4 |
| 183 | 20231116 | 155200 | 1132740150 | 3300 | 3295 | 3300 | 3295 | 6 |
| 184 | 20231116 | 155100 | 1132720355 | 3295 | 3295 | 3295 | 3295 | 0 |
| 185 | 20231116 | 155000 | 1132720355 | 3295 | 3295 | 3295 | 3295 | 300 |
| 186 | 20231116 | 154900 | 1131731855 | 3295 | 3295 | 3295 | 3295 | 169 |
| 187 | 20231116 | 154800 | 1131175000 | 3300 | 3300 | 3300 | 3300 | 11 |
| 188 | 20231116 | 154700 | 1131138700 | 3300 | 3300 | 3300 | 3300 | 10 |
| 189 | 20231116 | 154600 | 1131105700 | 3300 | 3295 | 3300 | 3295 | 864 |
| 190 | 20231116 | 154500 | 1128257000 | 3295 | 3295 | 3295 | 3295 | 0 |
| 191 | 20231116 | 154400 | 1128257000 | 3295 | 3295 | 3295 | 3295 | 1 |
| 192 | 20231116 | 154300 | 1128253705 | 3300 | 3300 | 3300 | 3300 | 20 |
| 193 | 20231116 | 154200 | 1128187705 | 3300 | 3300 | 3300 | 3300 | 902 |
| 194 | 20231116 | 154100 | 1125211105 | 3300 | 3305 | 3305 | 3300 | 322 |
| 195 | 20231116 | 154000 | 1124147130 | 3305 | 3305 | 3305 | 3305 | 10 |
| 196 | 20231116 | 153900 | 1124114080 | 3300 | 3300 | 3300 | 3300 | 1115 |
| 197 | 20231116 | 153800 | 1120434580 | 3300 | 3300 | 3300 | 3300 | 21 |
| 198 | 20231116 | 153700 | 1120365280 | 3295 | 3300 | 3300 | 3295 | 21 |
| 199 | 20231116 | 153600 | 1120295985 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20231116 | 153500 | 1120295985 | 3300 | 3300 | 3300 | 3300 | 2 |
| 201 | 20231116 | 153400 | 1120289385 | 3300 | 3295 | 3300 | 3295 | 32 |
| 202 | 20231116 | 153300 | 1120183940 | 3300 | 3300 | 3300 | 3300 | 1 |
| 203 | 20231116 | 153200 | 1120180640 | 3300 | 3300 | 3300 | 3300 | 236 |
| 204 | 20231116 | 153100 | 1119401840 | 3305 | 3305 | 3305 | 3305 | 0 |
| 205 | 20231116 | 153000 | 1119401840 | 3305 | 3305 | 3305 | 3305 | 0 |
| 206 | 20231116 | 152900 | 1119401840 | 3305 | 3305 | 3305 | 3305 | 4 |
| 207 | 20231116 | 152800 | 1119388620 | 3300 | 3305 | 3305 | 3300 | 18 |
| 208 | 20231116 | 152700 | 1119329215 | 3295 | 3300 | 3300 | 3295 | 2200 |
| 209 | 20231116 | 152600 | 1112070215 | 3305 | 3305 | 3305 | 3305 | 0 |
| 210 | 20231116 | 152500 | 1112070215 | 3305 | 3305 | 3305 | 3305 | 20 |
| 211 | 20231116 | 152400 | 1112004115 | 3305 | 3300 | 3305 | 3300 | 2 |
| 212 | 20231116 | 152300 | 1111997510 | 3300 | 3305 | 3305 | 3300 | 4 |
| 213 | 20231116 | 152200 | 1111984295 | 3305 | 3300 | 3305 | 3300 | 511 |
| 214 | 20231116 | 152100 | 1110297940 | 3300 | 3300 | 3300 | 3300 | 110 |
| 215 | 20231116 | 152000 | 1109934940 | 3300 | 3300 | 3300 | 3300 | 1357 |
| 216 | 20231116 | 151900 | 1105456840 | 3305 | 3305 | 3305 | 3305 | 211 |
| 217 | 20231116 | 151800 | 1104759485 | 3305 | 3305 | 3305 | 3305 | 50 |
| 218 | 20231116 | 151700 | 1104594235 | 3310 | 3310 | 3310 | 3310 | 2 |
| 219 | 20231116 | 151600 | 1104587615 | 3310 | 3310 | 3310 | 3310 | 11 |
| 220 | 20231116 | 151500 | 1104551205 | 3310 | 3310 | 3310 | 3310 | 41 |
| 221 | 20231116 | 151400 | 1104415495 | 3300 | 3300 | 3305 | 3300 | 125 |
| 222 | 20231116 | 151300 | 1104002390 | 3305 | 3305 | 3305 | 3305 | 980 |
| 223 | 20231116 | 151200 | 1100763490 | 3305 | 3305 | 3305 | 3305 | 4 |
| 224 | 20231116 | 151100 | 1100750270 | 3310 | 3305 | 3310 | 3305 | 71 |
| 225 | 20231116 | 151000 | 1100515465 | 3305 | 3300 | 3305 | 3300 | 272 |
| 226 | 20231116 | 150900 | 1099617515 | 3300 | 3300 | 3300 | 3300 | 120 |
| 227 | 20231116 | 150800 | 1099221515 | 3295 | 3305 | 3310 | 3295 | 3902 |
| 228 | 20231116 | 150700 | 1086312045 | 3305 | 3295 | 3305 | 3295 | 99 |
| 229 | 20231116 | 150600 | 1085985345 | 3295 | 3305 | 3305 | 3295 | 90 |
| 230 | 20231116 | 150500 | 1085688075 | 3300 | 3300 | 3300 | 3300 | 4062 |
| 231 | 20231116 | 150400 | 1072283475 | 3300 | 3290 | 3300 | 3290 | 2836 |
| 232 | 20231116 | 150300 | 1062932175 | 3290 | 3290 | 3290 | 3290 | 848 |
| 233 | 20231116 | 150200 | 1060142255 | 3290 | 3295 | 3295 | 3290 | 276 |
| 234 | 20231116 | 150100 | 1059234210 | 3290 | 3290 | 3290 | 3290 | 50 |
| 235 | 20231116 | 150000 | 1059069710 | 3295 | 3295 | 3295 | 3295 | 117 |
| 236 | 20231116 | 145900 | 1058684195 | 3295 | 3295 | 3295 | 3295 | 203 |
| 237 | 20231116 | 145800 | 1058015310 | 3295 | 3295 | 3295 | 3295 | 148 |
| 238 | 20231116 | 145700 | 1057527650 | 3295 | 3290 | 3295 | 3290 | 308 |
| 239 | 20231116 | 145600 | 1056514320 | 3290 | 3285 | 3290 | 3285 | 92 |
| 240 | 20231116 | 145500 | 1056211795 | 3290 | 3290 | 3290 | 3290 | 11 |
| 241 | 20231116 | 145400 | 1056175605 | 3280 | 3285 | 3285 | 3280 | 10434 |
| 242 | 20231116 | 145300 | 1021945125 | 3285 | 3285 | 3285 | 3285 | 125 |
| 243 | 20231116 | 145200 | 1021534500 | 3285 | 3290 | 3290 | 3285 | 3406 |
| 244 | 20231116 | 145100 | 1010333385 | 3290 | 3290 | 3290 | 3290 | 538 |
| 245 | 20231116 | 145000 | 1008563365 | 3295 | 3295 | 3295 | 3295 | 20 |
| 246 | 20231116 | 144900 | 1008497465 | 3295 | 3295 | 3295 | 3295 | 4 |
| 247 | 20231116 | 144800 | 1008484285 | 3295 | 3295 | 3295 | 3290 | 1024 |
| 248 | 20231116 | 144700 | 1005115210 | 3295 | 3295 | 3295 | 3295 | 35 |
| 249 | 20231116 | 144600 | 1004999885 | 3290 | 3290 | 3295 | 3290 | 252 |
| 250 | 20231116 | 144500 | 1004170295 | 3290 | 3285 | 3290 | 3285 | 429 |
| 251 | 20231116 | 144400 | 1002760930 | 3295 | 3295 | 3295 | 3295 | 0 |
| 252 | 20231116 | 144300 | 1002760930 | 3295 | 3295 | 3295 | 3295 | 211 |
| 253 | 20231116 | 144200 | 1002065685 | 3295 | 3285 | 3295 | 3285 | 267 |
| 254 | 20231116 | 144100 | 1001188520 | 3285 | 3285 | 3285 | 3285 | 246 |
| 255 | 20231116 | 144000 | 1000380410 | 3295 | 3290 | 3295 | 3290 | 4 |
| 256 | 20231116 | 143900 | 1000367240 | 3295 | 3295 | 3295 | 3295 | 0 |
| 257 | 20231116 | 143800 | 1000367240 | 3295 | 3285 | 3295 | 3285 | 202 |
| 258 | 20231116 | 143700 | 999703660 | 3295 | 3295 | 3295 | 3295 | 1 |
| 259 | 20231116 | 143600 | 999700365 | 3280 | 3285 | 3285 | 3280 | 2275 |
| 260 | 20231116 | 143500 | 992227050 | 3285 | 3295 | 3295 | 3285 | 1824 |
| 261 | 20231116 | 143400 | 986219060 | 3285 | 3285 | 3285 | 3285 | 0 |
| 262 | 20231116 | 143300 | 986219060 | 3285 | 3295 | 3295 | 3285 | 14 |
| 263 | 20231116 | 143200 | 986173050 | 3295 | 3290 | 3295 | 3290 | 5 |
| 264 | 20231116 | 143100 | 986156595 | 3295 | 3285 | 3295 | 3285 | 2 |
| 265 | 20231116 | 143000 | 986150015 | 3295 | 3280 | 3295 | 3280 | 454 |
| 266 | 20231116 | 142900 | 984660140 | 3285 | 3295 | 3295 | 3285 | 32 |
| 267 | 20231116 | 142800 | 984555010 | 3285 | 3285 | 3285 | 3285 | 536 |
| 268 | 20231116 | 142700 | 982794250 | 3280 | 3280 | 3280 | 3280 | 54 |
| 269 | 20231116 | 142600 | 982617130 | 3280 | 3280 | 3280 | 3280 | 900 |
| 270 | 20231116 | 142500 | 979665130 | 3285 | 3290 | 3290 | 3285 | 2086 |
| 271 | 20231116 | 142400 | 972812610 | 3285 | 3290 | 3290 | 3285 | 279 |
| 272 | 20231116 | 142300 | 971895795 | 3290 | 3285 | 3295 | 3285 | 12 |
| 273 | 20231116 | 142200 | 971856315 | 3295 | 3290 | 3295 | 3290 | 531 |
| 274 | 20231116 | 142100 | 970109275 | 3290 | 3290 | 3290 | 3290 | 100 |
| 275 | 20231116 | 142000 | 969780275 | 3290 | 3290 | 3290 | 3290 | 70 |
| 276 | 20231116 | 141900 | 969549975 | 3290 | 3290 | 3290 | 3290 | 210 |
| 277 | 20231116 | 141800 | 968859075 | 3290 | 3290 | 3290 | 3290 | 1001 |
| 278 | 20231116 | 141700 | 965565785 | 3290 | 3290 | 3290 | 3290 | 172 |
| 279 | 20231116 | 141600 | 964999905 | 3290 | 3285 | 3290 | 3285 | 121 |
| 280 | 20231116 | 141500 | 964602315 | 3285 | 3285 | 3285 | 3285 | 15 |
| 281 | 20231116 | 141400 | 964553040 | 3290 | 3290 | 3290 | 3290 | 100 |
| 282 | 20231116 | 141300 | 964224040 | 3285 | 3285 | 3285 | 3285 | 40 |
| 283 | 20231116 | 141200 | 964092640 | 3285 | 3285 | 3285 | 3285 | 51 |
| 284 | 20231116 | 141100 | 963925105 | 3285 | 3285 | 3285 | 3285 | 350 |
| 285 | 20231116 | 141000 | 962775355 | 3285 | 3290 | 3290 | 3285 | 211 |
| 286 | 20231116 | 140900 | 962082170 | 3285 | 3290 | 3300 | 3285 | 1751 |
| 287 | 20231116 | 140800 | 956314155 | 3285 | 3285 | 3285 | 3285 | 30 |
| 288 | 20231116 | 140700 | 956215605 | 3295 | 3290 | 3295 | 3290 | 159 |
| 289 | 20231116 | 140600 | 955692310 | 3290 | 3290 | 3290 | 3290 | 91 |
| 290 | 20231116 | 140500 | 955392920 | 3280 | 3285 | 3285 | 3280 | 362 |
| 291 | 20231116 | 140400 | 954205230 | 3290 | 3290 | 3290 | 3290 | 169 |
| 292 | 20231116 | 140300 | 953649220 | 3290 | 3290 | 3290 | 3290 | 0 |
| 293 | 20231116 | 140200 | 953649220 | 3290 | 3290 | 3290 | 3290 | 33 |
| 294 | 20231116 | 140100 | 953540650 | 3290 | 3295 | 3295 | 3290 | 2838 |
| 295 | 20231116 | 140000 | 944196670 | 3295 | 3295 | 3295 | 3295 | 0 |
| 296 | 20231116 | 135900 | 944196670 | 3295 | 3285 | 3295 | 3285 | 732 |
| 297 | 20231116 | 135800 | 941792040 | 3295 | 3295 | 3295 | 3295 | 0 |
| 298 | 20231116 | 135700 | 941792040 | 3295 | 3285 | 3295 | 3285 | 300 |
| 299 | 20231116 | 135600 | 940805855 | 3295 | 3295 | 3295 | 3295 | 1 |
| 300 | 20231116 | 135500 | 940802560 | 3290 | 3290 | 3290 | 3290 | 0 |
| 301 | 20231116 | 135400 | 940802560 | 3290 | 3295 | 3295 | 3290 | 55 |
| 302 | 20231116 | 135300 | 940621585 | 3295 | 3295 | 3295 | 3295 | 10 |
| 303 | 20231116 | 135200 | 940588635 | 3295 | 3290 | 3295 | 3290 | 500 |
| 304 | 20231116 | 135100 | 938942380 | 3290 | 3285 | 3290 | 3285 | 1264 |
| 305 | 20231116 | 135000 | 934789630 | 3290 | 3285 | 3290 | 3285 | 303 |
| 306 | 20231116 | 134900 | 933794270 | 3285 | 3285 | 3285 | 3285 | 1 |
| 307 | 20231116 | 134800 | 933790985 | 3280 | 3285 | 3285 | 3280 | 15 |
| 308 | 20231116 | 134700 | 933741715 | 3285 | 3280 | 3285 | 3280 | 315 |
| 309 | 20231116 | 134600 | 932708510 | 3280 | 3285 | 3285 | 3280 | 1976 |
| 310 | 20231116 | 134500 | 926226925 | 3290 | 3280 | 3290 | 3280 | 301 |
| 311 | 20231116 | 134400 | 925239635 | 3290 | 3290 | 3290 | 3290 | 0 |
| 312 | 20231116 | 134300 | 925239635 | 3290 | 3290 | 3290 | 3290 | 0 |
| 313 | 20231116 | 134200 | 925239635 | 3290 | 3290 | 3290 | 3285 | 718 |
| 314 | 20231116 | 134100 | 922880995 | 3285 | 3285 | 3285 | 3285 | 35 |
| 315 | 20231116 | 134000 | 922766020 | 3290 | 3290 | 3290 | 3290 | 310 |
| 316 | 20231116 | 133900 | 921746120 | 3290 | 3290 | 3290 | 3290 | 3 |
| 317 | 20231116 | 133800 | 921736250 | 3285 | 3285 | 3285 | 3285 | 51 |
| 318 | 20231116 | 133700 | 921568715 | 3290 | 3290 | 3290 | 3290 | 501 |
| 319 | 20231116 | 133600 | 919920425 | 3285 | 3285 | 3285 | 3285 | 120 |
| 320 | 20231116 | 133500 | 919526225 | 3285 | 3285 | 3285 | 3285 | 534 |
| 321 | 20231116 | 133400 | 917772035 | 3285 | 3285 | 3285 | 3285 | 1001 |
| 322 | 20231116 | 133300 | 914483750 | 3285 | 3285 | 3285 | 3285 | 1 |
| 323 | 20231116 | 133200 | 914480465 | 3275 | 3275 | 3285 | 3275 | 4701 |
| 324 | 20231116 | 133100 | 899084680 | 3285 | 3280 | 3285 | 3275 | 5303 |
| 325 | 20231116 | 133000 | 881714540 | 3285 | 3285 | 3285 | 3285 | 2 |
| 326 | 20231116 | 132900 | 881707970 | 3285 | 3285 | 3285 | 3285 | 22 |
| 327 | 20231116 | 132800 | 881635700 | 3285 | 3280 | 3285 | 3280 | 402 |
| 328 | 20231116 | 132700 | 880317135 | 3285 | 3280 | 3285 | 3280 | 2994 |
| 329 | 20231116 | 132600 | 870496785 | 3280 | 3280 | 3280 | 3280 | 10 |
| 330 | 20231116 | 132500 | 870463985 | 3280 | 3280 | 3280 | 3280 | 40 |
| 331 | 20231116 | 132400 | 870332785 | 3280 | 3280 | 3280 | 3280 | 40 |
| 332 | 20231116 | 132300 | 870201585 | 3280 | 3280 | 3280 | 3280 | 0 |
| 333 | 20231116 | 132200 | 870201585 | 3280 | 3275 | 3280 | 3275 | 216 |
| 334 | 20231116 | 132100 | 869494100 | 3275 | 3275 | 3280 | 3275 | 3892 |
| 335 | 20231116 | 132000 | 856747790 | 3280 | 3275 | 3280 | 3275 | 310 |
| 336 | 20231116 | 131900 | 855732400 | 3280 | 3280 | 3280 | 3280 | 10 |
| 337 | 20231116 | 131800 | 855699600 | 3280 | 3280 | 3280 | 3280 | 102 |
| 338 | 20231116 | 131700 | 855365040 | 3280 | 3275 | 3280 | 3275 | 527 |
| 339 | 20231116 | 131600 | 853638980 | 3280 | 3280 | 3280 | 3280 | 789 |
| 340 | 20231116 | 131500 | 851051060 | 3285 | 3285 | 3285 | 3280 | 503 |
| 341 | 20231116 | 131400 | 849401205 | 3285 | 3285 | 3285 | 3285 | 0 |
| 342 | 20231116 | 131300 | 849401205 | 3285 | 3285 | 3285 | 3285 | 511 |
| 343 | 20231116 | 131200 | 847722570 | 3285 | 3285 | 3285 | 3285 | 0 |
| 344 | 20231116 | 131100 | 847722570 | 3285 | 3280 | 3285 | 3280 | 448 |
| 345 | 20231116 | 131000 | 846253125 | 3280 | 3285 | 3285 | 3280 | 217 |
| 346 | 20231116 | 130900 | 845541360 | 3285 | 3280 | 3285 | 3280 | 302 |
| 347 | 20231116 | 130800 | 844549440 | 3280 | 3280 | 3280 | 3280 | 1008 |
| 348 | 20231116 | 130700 | 841243200 | 3285 | 3280 | 3285 | 3275 | 9035 |
| 349 | 20231116 | 130600 | 811639655 | 3280 | 3285 | 3285 | 3280 | 1030 |
| 350 | 20231116 | 130500 | 808261105 | 3285 | 3285 | 3285 | 3285 | 30 |
| 351 | 20231116 | 130400 | 808162555 | 3285 | 3285 | 3285 | 3285 | 17 |
| 352 | 20231116 | 130300 | 808106710 | 3285 | 3285 | 3285 | 3285 | 32 |
| 353 | 20231116 | 130200 | 808001590 | 3285 | 3285 | 3285 | 3285 | 3 |
| 354 | 20231116 | 130100 | 807991735 | 3280 | 3280 | 3285 | 3280 | 1031 |
| 355 | 20231116 | 130000 | 804610045 | 3280 | 3280 | 3285 | 3280 | 83 |
| 356 | 20231116 | 125900 | 804337800 | 3285 | 3285 | 3285 | 3285 | 15 |
| 357 | 20231116 | 125800 | 804288525 | 3285 | 3285 | 3285 | 3285 | 0 |
| 358 | 20231116 | 125700 | 804288525 | 3285 | 3285 | 3285 | 3285 | 37 |
| 359 | 20231116 | 125600 | 804166980 | 3285 | 3285 | 3285 | 3285 | 8 |
| 360 | 20231116 | 125500 | 804140700 | 3285 | 3285 | 3285 | 3285 | 70 |
| 361 | 20231116 | 125400 | 803910750 | 3285 | 3280 | 3285 | 3280 | 351 |
| 362 | 20231116 | 125300 | 802759465 | 3280 | 3280 | 3280 | 3280 | 141 |
| 363 | 20231116 | 125200 | 802296985 | 3285 | 3285 | 3285 | 3280 | 141 |
| 364 | 20231116 | 125100 | 801833985 | 3285 | 3280 | 3285 | 3280 | 3731 |
| 365 | 20231116 | 125000 | 789593565 | 3280 | 3280 | 3280 | 3280 | 54 |
| 366 | 20231116 | 124900 | 789416445 | 3280 | 3280 | 3280 | 3280 | 0 |
| 367 | 20231116 | 124800 | 789416445 | 3280 | 3280 | 3280 | 3275 | 129 |
| 368 | 20231116 | 124700 | 788993420 | 3280 | 3275 | 3280 | 3275 | 1427 |
| 369 | 20231116 | 124600 | 784315125 | 3280 | 3275 | 3280 | 3275 | 1509 |
| 370 | 20231116 | 124500 | 779370555 | 3275 | 3270 | 3275 | 3270 | 64 |
| 371 | 20231116 | 124400 | 779161210 | 3280 | 3280 | 3280 | 3270 | 4483 |
| 372 | 20231116 | 124300 | 764499330 | 3280 | 3280 | 3280 | 3275 | 408 |
| 373 | 20231116 | 124200 | 763163120 | 3270 | 3285 | 3285 | 3270 | 18433 |
| 374 | 20231116 | 124100 | 702717495 | 3285 | 3285 | 3285 | 3280 | 552 |
| 375 | 20231116 | 124000 | 700906735 | 3285 | 3285 | 3285 | 3285 | 1024 |
| 376 | 20231116 | 123900 | 697542895 | 3285 | 3285 | 3285 | 3285 | 1003 |
| 377 | 20231116 | 123800 | 694248040 | 3285 | 3285 | 3285 | 3285 | 949 |
| 378 | 20231116 | 123700 | 691130575 | 3285 | 3285 | 3285 | 3285 | 4903 |
| 379 | 20231116 | 123600 | 675024220 | 3290 | 3290 | 3290 | 3290 | 0 |
| 380 | 20231116 | 123500 | 675024220 | 3290 | 3285 | 3290 | 3285 | 2 |
| 381 | 20231116 | 123400 | 675017645 | 3290 | 3290 | 3290 | 3285 | 523 |
| 382 | 20231116 | 123300 | 673297080 | 3285 | 3290 | 3290 | 3285 | 810 |
| 383 | 20231116 | 123200 | 670635720 | 3285 | 3290 | 3295 | 3285 | 1958 |
| 384 | 20231116 | 123100 | 664198680 | 3290 | 3285 | 3290 | 3285 | 638 |
| 385 | 20231116 | 123000 | 662102845 | 3290 | 3290 | 3290 | 3285 | 975 |
| 386 | 20231116 | 122900 | 658895460 | 3290 | 3295 | 3295 | 3290 | 5 |
| 387 | 20231116 | 122800 | 658879005 | 3295 | 3290 | 3295 | 3290 | 3412 |
| 388 | 20231116 | 122700 | 647653520 | 3295 | 3295 | 3295 | 3295 | 0 |
| 389 | 20231116 | 122600 | 647653520 | 3295 | 3295 | 3295 | 3295 | 0 |
| 390 | 20231116 | 122500 | 647653520 | 3295 | 3295 | 3295 | 3295 | 500 |
| 391 | 20231116 | 122400 | 646006020 | 3295 | 3290 | 3295 | 3290 | 246 |
| 392 | 20231116 | 122300 | 645196675 | 3290 | 3290 | 3295 | 3290 | 111 |
| 393 | 20231116 | 122200 | 644831455 | 3290 | 3290 | 3290 | 3290 | 538 |
| 394 | 20231116 | 122100 | 643061435 | 3290 | 3290 | 3290 | 3290 | 505 |
| 395 | 20231116 | 122000 | 641399985 | 3290 | 3290 | 3290 | 3290 | 639 |
| 396 | 20231116 | 121900 | 639297675 | 3290 | 3290 | 3290 | 3290 | 898 |
| 397 | 20231116 | 121800 | 636343255 | 3290 | 3290 | 3290 | 3290 | 38 |
| 398 | 20231116 | 121700 | 636218235 | 3295 | 3295 | 3295 | 3295 | 60 |
| 399 | 20231116 | 121600 | 636020535 | 3295 | 3295 | 3295 | 3295 | 0 |
| 400 | 20231116 | 121500 | 636020535 | 3295 | 3295 | 3295 | 3295 | 2 |
| 401 | 20231116 | 121400 | 636013945 | 3295 | 3285 | 3295 | 3285 | 64 |
| 402 | 20231116 | 121300 | 635803095 | 3295 | 3295 | 3295 | 3295 | 0 |
| 403 | 20231116 | 121200 | 635803095 | 3295 | 3295 | 3295 | 3295 | 0 |
| 404 | 20231116 | 121100 | 635803095 | 3295 | 3285 | 3295 | 3285 | 3 |
| 405 | 20231116 | 121000 | 635793230 | 3295 | 3295 | 3295 | 3295 | 200 |
| 406 | 20231116 | 120900 | 635134230 | 3295 | 3285 | 3295 | 3285 | 701 |
| 407 | 20231116 | 120800 | 632831435 | 3285 | 3285 | 3285 | 3285 | 6670 |
| 408 | 20231116 | 120700 | 610920485 | 3285 | 3285 | 3285 | 3285 | 10 |
| 409 | 20231116 | 120600 | 610887635 | 3285 | 3285 | 3285 | 3285 | 500 |
| 410 | 20231116 | 120500 | 609245135 | 3285 | 3290 | 3290 | 3285 | 480 |
| 411 | 20231116 | 120400 | 607667485 | 3290 | 3290 | 3290 | 3285 | 9911 |
| 412 | 20231116 | 120300 | 575095185 | 3295 | 3295 | 3295 | 3295 | 30 |
| 413 | 20231116 | 120200 | 574996335 | 3295 | 3295 | 3295 | 3295 | 9 |
| 414 | 20231116 | 120100 | 574966680 | 3295 | 3295 | 3295 | 3295 | 0 |
| 415 | 20231116 | 120000 | 574966680 | 3295 | 3295 | 3295 | 3295 | 103 |
| 416 | 20231116 | 115900 | 574627295 | 3295 | 3295 | 3295 | 3295 | 10 |
| 417 | 20231116 | 115800 | 574594345 | 3295 | 3295 | 3295 | 3295 | 601 |
| 418 | 20231116 | 115700 | 572614050 | 3295 | 3295 | 3295 | 3295 | 345 |
| 419 | 20231116 | 115600 | 571477275 | 3295 | 3295 | 3295 | 3295 | 234 |
| 420 | 20231116 | 115500 | 570706245 | 3295 | 3295 | 3295 | 3295 | 119 |
| 421 | 20231116 | 115400 | 570314140 | 3300 | 3295 | 3300 | 3295 | 465 |
| 422 | 20231116 | 115300 | 568781215 | 3295 | 3295 | 3295 | 3295 | 0 |
| 423 | 20231116 | 115200 | 568781215 | 3295 | 3295 | 3295 | 3295 | 0 |
| 424 | 20231116 | 115100 | 568781215 | 3295 | 3295 | 3295 | 3295 | 3 |
| 425 | 20231116 | 115000 | 568771330 | 3295 | 3295 | 3295 | 3295 | 221 |
| 426 | 20231116 | 114900 | 568043135 | 3295 | 3295 | 3295 | 3295 | 505 |
| 427 | 20231116 | 114800 | 566379160 | 3295 | 3295 | 3295 | 3290 | 221 |
| 428 | 20231116 | 114700 | 565650970 | 3290 | 3285 | 3290 | 3285 | 2456 |
| 429 | 20231116 | 114600 | 557581820 | 3285 | 3285 | 3285 | 3285 | 260 |
| 430 | 20231116 | 114500 | 556727720 | 3285 | 3285 | 3285 | 3285 | 2143 |
| 431 | 20231116 | 114400 | 549687965 | 3285 | 3290 | 3290 | 3285 | 102 |
| 432 | 20231116 | 114300 | 549352685 | 3290 | 3290 | 3290 | 3290 | 525 |
| 433 | 20231116 | 114200 | 547625435 | 3290 | 3290 | 3290 | 3290 | 0 |
| 434 | 20231116 | 114100 | 547625435 | 3290 | 3295 | 3295 | 3290 | 5233 |
| 435 | 20231116 | 114000 | 530408815 | 3295 | 3295 | 3295 | 3295 | 0 |
| 436 | 20231116 | 113900 | 530408815 | 3295 | 3295 | 3295 | 3295 | 820 |
| 437 | 20231116 | 113800 | 527706915 | 3295 | 3295 | 3295 | 3295 | 565 |
| 438 | 20231116 | 113700 | 525845240 | 3295 | 3295 | 3295 | 3295 | 53 |
| 439 | 20231116 | 113600 | 525670605 | 3295 | 3295 | 3295 | 3295 | 759 |
| 440 | 20231116 | 113500 | 523169700 | 3295 | 3295 | 3295 | 3295 | 21 |
| 441 | 20231116 | 113400 | 523100505 | 3290 | 3295 | 3295 | 3290 | 400 |
| 442 | 20231116 | 113300 | 521784255 | 3295 | 3295 | 3295 | 3295 | 4 |
| 443 | 20231116 | 113200 | 521771075 | 3295 | 3295 | 3295 | 3295 | 2 |
| 444 | 20231116 | 113100 | 521764485 | 3295 | 3295 | 3295 | 3295 | 1694 |
| 445 | 20231116 | 113000 | 516182755 | 3295 | 3290 | 3295 | 3290 | 960 |
| 446 | 20231116 | 112900 | 513019655 | 3295 | 3295 | 3295 | 3295 | 0 |
| 447 | 20231116 | 112800 | 513019655 | 3295 | 3295 | 3295 | 3295 | 31 |
| 448 | 20231116 | 112700 | 512917510 | 3295 | 3295 | 3295 | 3295 | 1 |
| 449 | 20231116 | 112600 | 512914215 | 3295 | 3295 | 3295 | 3295 | 220 |
| 450 | 20231116 | 112500 | 512189315 | 3295 | 3295 | 3295 | 3295 | 115 |
| 451 | 20231116 | 112400 | 511810390 | 3295 | 3295 | 3295 | 3295 | 3 |
| 452 | 20231116 | 112300 | 511800505 | 3295 | 3295 | 3295 | 3295 | 9 |
| 453 | 20231116 | 112200 | 511770850 | 3290 | 3285 | 3290 | 3285 | 660 |
| 454 | 20231116 | 112100 | 509599500 | 3285 | 3290 | 3290 | 3285 | 1972 |
| 455 | 20231116 | 112000 | 503114040 | 3290 | 3290 | 3290 | 3290 | 314 |
| 456 | 20231116 | 111900 | 502080980 | 3290 | 3290 | 3290 | 3290 | 118 |
| 457 | 20231116 | 111800 | 501692760 | 3290 | 3285 | 3290 | 3285 | 3668 |
| 458 | 20231116 | 111700 | 489643365 | 3285 | 3285 | 3285 | 3285 | 690 |
| 459 | 20231116 | 111600 | 487376715 | 3285 | 3285 | 3290 | 3285 | 3024 |
| 460 | 20231116 | 111500 | 477435370 | 3290 | 3285 | 3290 | 3285 | 1111 |
| 461 | 20231116 | 111400 | 473785180 | 3285 | 3285 | 3290 | 3285 | 1502 |
| 462 | 20231116 | 111300 | 468851100 | 3285 | 3290 | 3290 | 3285 | 383 |
| 463 | 20231116 | 111200 | 467591565 | 3290 | 3290 | 3290 | 3290 | 743 |
| 464 | 20231116 | 111100 | 465147095 | 3295 | 3295 | 3295 | 3295 | 10 |
| 465 | 20231116 | 111000 | 465114145 | 3295 | 3290 | 3295 | 3290 | 1110 |
| 466 | 20231116 | 110900 | 461461245 | 3290 | 3295 | 3295 | 3285 | 827 |
| 467 | 20231116 | 110800 | 458739795 | 3290 | 3290 | 3290 | 3290 | 92 |
| 468 | 20231116 | 110700 | 458437115 | 3290 | 3285 | 3290 | 3285 | 1041 |
| 469 | 20231116 | 110600 | 455016665 | 3285 | 3290 | 3290 | 3285 | 665 |
| 470 | 20231116 | 110500 | 452828820 | 3290 | 3290 | 3290 | 3290 | 1151 |
| 471 | 20231116 | 110400 | 449042030 | 3290 | 3290 | 3290 | 3285 | 2026 |
| 472 | 20231116 | 110300 | 442383525 | 3290 | 3290 | 3290 | 3290 | 50 |
| 473 | 20231116 | 110200 | 442219025 | 3285 | 3285 | 3285 | 3285 | 0 |
| 474 | 20231116 | 110100 | 442219025 | 3285 | 3290 | 3290 | 3285 | 1800 |
| 475 | 20231116 | 110000 | 436298940 | 3290 | 3295 | 3295 | 3290 | 3967 |
| 476 | 20231116 | 105900 | 423236990 | 3300 | 3300 | 3300 | 3300 | 36 |
| 477 | 20231116 | 105800 | 423118190 | 3300 | 3300 | 3300 | 3300 | 0 |
| 478 | 20231116 | 105700 | 423118190 | 3300 | 3300 | 3300 | 3300 | 1 |
| 479 | 20231116 | 105600 | 423114890 | 3300 | 3300 | 3300 | 3300 | 100 |
| 480 | 20231116 | 105500 | 422784890 | 3300 | 3305 | 3305 | 3300 | 297 |
| 481 | 20231116 | 105400 | 421804735 | 3300 | 3300 | 3300 | 3300 | 1500 |
| 482 | 20231116 | 105300 | 416854735 | 3305 | 3310 | 3310 | 3295 | 1872 |
| 483 | 20231116 | 105200 | 410677630 | 3295 | 3300 | 3300 | 3295 | 2606 |
| 484 | 20231116 | 105100 | 402080850 | 3300 | 3305 | 3305 | 3300 | 2455 |
| 485 | 20231116 | 105000 | 393973225 | 3305 | 3300 | 3305 | 3295 | 2247 |
| 486 | 20231116 | 104900 | 386549555 | 3300 | 3300 | 3300 | 3300 | 10 |
| 487 | 20231116 | 104800 | 386516555 | 3305 | 3305 | 3305 | 3305 | 1 |
| 488 | 20231116 | 104700 | 386513250 | 3300 | 3300 | 3300 | 3300 | 1850 |
| 489 | 20231116 | 104600 | 380408250 | 3300 | 3300 | 3300 | 3300 | 2274 |
| 490 | 20231116 | 104500 | 372904050 | 3300 | 3295 | 3300 | 3295 | 3 |
| 491 | 20231116 | 104400 | 372894160 | 3295 | 3295 | 3295 | 3295 | 995 |
| 492 | 20231116 | 104300 | 369615635 | 3295 | 3295 | 3300 | 3290 | 277 |
| 493 | 20231116 | 104200 | 368704260 | 3290 | 3290 | 3290 | 3290 | 1473 |
| 494 | 20231116 | 104100 | 363858090 | 3290 | 3290 | 3290 | 3290 | 173 |
| 495 | 20231116 | 104000 | 363288920 | 3290 | 3290 | 3295 | 3290 | 429 |
| 496 | 20231116 | 103900 | 361877055 | 3295 | 3300 | 3300 | 3290 | 3791 |
| 497 | 20231116 | 103800 | 349392895 | 3300 | 3295 | 3300 | 3295 | 1302 |
| 498 | 20231116 | 103700 | 345102795 | 3290 | 3290 | 3290 | 3290 | 1117 |
| 499 | 20231116 | 103600 | 341427865 | 3290 | 3300 | 3300 | 3290 | 15302 |
| 500 | 20231116 | 103500 | 291059700 | 3300 | 3305 | 3305 | 3300 | 1323 |
| 501 | 20231116 | 103400 | 286693680 | 3305 | 3305 | 3305 | 3300 | 927 |
| 502 | 20231116 | 103300 | 283634565 | 3310 | 3305 | 3310 | 3300 | 1729 |
| 503 | 20231116 | 103200 | 277926265 | 3305 | 3310 | 3310 | 3305 | 1577 |
| 504 | 20231116 | 103100 | 272708525 | 3310 | 3305 | 3310 | 3305 | 286 |
| 505 | 20231116 | 103000 | 271763170 | 3310 | 3310 | 3310 | 3310 | 4 |
| 506 | 20231116 | 102900 | 271749930 | 3310 | 3310 | 3310 | 3295 | 291 |
| 507 | 20231116 | 102800 | 270789645 | 3295 | 3295 | 3305 | 3295 | 2569 |
| 508 | 20231116 | 102700 | 262313270 | 3295 | 3300 | 3300 | 3295 | 1573 |
| 509 | 20231116 | 102600 | 257128725 | 3290 | 3290 | 3295 | 3290 | 602 |
| 510 | 20231116 | 102500 | 255147355 | 3290 | 3305 | 3305 | 3290 | 6644 |
| 511 | 20231116 | 102400 | 233238365 | 3305 | 3305 | 3305 | 3305 | 1010 |
| 512 | 20231116 | 102300 | 229900315 | 3305 | 3315 | 3315 | 3305 | 1350 |
| 513 | 20231116 | 102200 | 225435315 | 3315 | 3315 | 3315 | 3315 | 164 |
| 514 | 20231116 | 102100 | 224891655 | 3315 | 3315 | 3315 | 3315 | 4 |
| 515 | 20231116 | 102000 | 224878395 | 3310 | 3320 | 3320 | 3310 | 311 |
| 516 | 20231116 | 101900 | 223847985 | 3320 | 3310 | 3320 | 3310 | 270 |
| 517 | 20231116 | 101800 | 222953185 | 3320 | 3300 | 3320 | 3300 | 7063 |
| 518 | 20231116 | 101700 | 199564220 | 3300 | 3295 | 3300 | 3295 | 1130 |
| 519 | 20231116 | 101600 | 195837720 | 3300 | 3300 | 3305 | 3295 | 336 |
| 520 | 20231116 | 101500 | 194729050 | 3305 | 3295 | 3305 | 3295 | 45 |
| 521 | 20231116 | 101400 | 194580475 | 3290 | 3305 | 3305 | 3290 | 2001 |
| 522 | 20231116 | 101300 | 187991845 | 3305 | 3295 | 3305 | 3290 | 852 |
| 523 | 20231116 | 101200 | 185188470 | 3290 | 3290 | 3295 | 3290 | 4344 |
| 524 | 20231116 | 101100 | 170891730 | 3290 | 3295 | 3295 | 3285 | 8498 |
| 525 | 20231116 | 101000 | 142919460 | 3295 | 3310 | 3310 | 3295 | 2791 |
| 526 | 20231116 | 100900 | 133709500 | 3300 | 3305 | 3305 | 3300 | 1198 |
| 527 | 20231116 | 100800 | 129750685 | 3305 | 3310 | 3310 | 3305 | 1156 |
| 528 | 20231116 | 100700 | 125929925 | 3310 | 3315 | 3315 | 3300 | 1212 |
| 529 | 20231116 | 100600 | 121927680 | 3295 | 3300 | 3315 | 3295 | 6856 |
| 530 | 20231116 | 100500 | 99316090 | 3300 | 3300 | 3300 | 3295 | 5240 |
| 531 | 20231116 | 100400 | 82025670 | 3300 | 3320 | 3320 | 3300 | 3921 |
| 532 | 20231116 | 100300 | 69081560 | 3320 | 3300 | 3325 | 3300 | 931 |
| 533 | 20231116 | 100200 | 65997635 | 3295 | 3295 | 3300 | 3290 | 4967 |
| 534 | 20231116 | 100100 | 49631265 | 3295 | 3285 | 3315 | 3280 | 3388 |
| 535 | 20231116 | 100000 | 38502045 | 3285 | 3335 | 3335 | 3285 | 11563 |