27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 185700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 17829 |
| 3 | 20231116 | 185600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20231116 | 185500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20231116 | 185400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20231116 | 185300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20231116 | 185200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20231116 | 185100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20231116 | 185000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20231116 | 184900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20231116 | 184800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20231116 | 184700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20231116 | 184600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20231116 | 184500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20231116 | 184400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20231116 | 184300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20231116 | 184200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20231116 | 184100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20231116 | 184000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20231116 | 183900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20231116 | 183800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20231116 | 183700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20231116 | 183600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20231116 | 183500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20231116 | 183400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20231116 | 183300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20231116 | 183200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20231116 | 183100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20231116 | 183000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20231116 | 182900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20231116 | 182800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20231116 | 182700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 17829 |
| 33 | 20231116 | 182600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20231116 | 182500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20231116 | 182400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20231116 | 182300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20231116 | 182200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20231116 | 182100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20231116 | 182000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20231116 | 181900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20231116 | 181800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20231116 | 181700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20231116 | 181600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20231116 | 181500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20231116 | 181400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20231116 | 181300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20231116 | 181200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20231116 | 181100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20231116 | 181000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20231116 | 180900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20231116 | 180800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20231116 | 180700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20231116 | 180600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20231116 | 180500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20231116 | 180400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20231116 | 180300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20231116 | 180200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20231116 | 180100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20231116 | 180000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20231116 | 175900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20231116 | 175800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20231116 | 175700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 17829 |
| 63 | 20231116 | 175600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20231116 | 175500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20231116 | 175400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20231116 | 175300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20231116 | 175200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20231116 | 175100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20231116 | 175000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20231116 | 174900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20231116 | 174800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20231116 | 174700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20231116 | 174600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20231116 | 174500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20231116 | 174400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20231116 | 174300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20231116 | 174200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20231116 | 174100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20231116 | 174000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20231116 | 173900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20231116 | 173800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20231116 | 173700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20231116 | 173600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20231116 | 173500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20231116 | 173400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20231116 | 173300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20231116 | 173200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20231116 | 173100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20231116 | 173000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20231116 | 172900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20231116 | 172800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20231116 | 172700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 17829 |
| 93 | 20231116 | 172600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20231116 | 172500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20231116 | 172400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20231116 | 172300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20231116 | 172200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20231116 | 172100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20231116 | 172000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20231116 | 171900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20231116 | 171800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20231116 | 171700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20231116 | 171600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20231116 | 171500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20231116 | 171400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20231116 | 171300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20231116 | 171200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20231116 | 171100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20231116 | 171000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20231116 | 170900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20231116 | 170800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20231116 | 170700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20231116 | 170600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20231116 | 170500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20231116 | 170400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20231116 | 170300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20231116 | 170200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20231116 | 170100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20231116 | 170000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20231116 | 165900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20231116 | 165800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20231116 | 165700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 17829 |
| 123 | 20231116 | 165600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20231116 | 165500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20231116 | 165400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20231116 | 165300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20231116 | 165200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20231116 | 165100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20231116 | 165000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20231116 | 164900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20231116 | 164800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20231116 | 164700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20231116 | 164600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20231116 | 164500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20231116 | 164400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20231116 | 164300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20231116 | 164200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20231116 | 164100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20231116 | 164000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20231116 | 163900 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20231116 | 163800 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20231116 | 163700 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20231116 | 163600 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20231116 | 163500 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20231116 | 163400 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20231116 | 163300 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20231116 | 163200 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20231116 | 163100 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20231116 | 163000 | 2572253590 | 4200 | 4200 | 4200 | 4200 | 17829 |
| 150 | 20231116 | 162900 | 2497371790 | 4185 | 4185 | 4185 | 4185 | 0 |
| 151 | 20231116 | 162800 | 2497371790 | 4185 | 4185 | 4185 | 4185 | 0 |
| 152 | 20231116 | 162700 | 2497371790 | 4185 | 4185 | 4185 | 4185 | 0 |
| 153 | 20231116 | 162600 | 2497371790 | 4185 | 4185 | 4185 | 4185 | 0 |
| 154 | 20231116 | 162500 | 2497371790 | 4185 | 4185 | 4185 | 4185 | 0 |
| 155 | 20231116 | 162400 | 2497371790 | 4185 | 4185 | 4185 | 4185 | 0 |
| 156 | 20231116 | 162300 | 2497371790 | 4185 | 4185 | 4185 | 4185 | 0 |
| 157 | 20231116 | 162200 | 2497371790 | 4185 | 4185 | 4185 | 4185 | 0 |
| 158 | 20231116 | 162100 | 2497371790 | 4185 | 4185 | 4185 | 4185 | 0 |
| 159 | 20231116 | 162000 | 2497371790 | 4185 | 4185 | 4185 | 4185 | 0 |
| 160 | 20231116 | 161900 | 2497371790 | 4185 | 4180 | 4190 | 4180 | 5651 |
| 161 | 20231116 | 161800 | 2473726945 | 4185 | 4175 | 4185 | 4175 | 1655 |
| 162 | 20231116 | 161700 | 2466809020 | 4180 | 4180 | 4180 | 4175 | 631 |
| 163 | 20231116 | 161600 | 2464174490 | 4180 | 4175 | 4180 | 4175 | 1250 |
| 164 | 20231116 | 161500 | 2458951030 | 4175 | 4170 | 4180 | 4170 | 11287 |
| 165 | 20231116 | 161400 | 2411821990 | 4170 | 4170 | 4170 | 4165 | 403 |
| 166 | 20231116 | 161300 | 2410141485 | 4170 | 4165 | 4170 | 4165 | 4 |
| 167 | 20231116 | 161200 | 2410124815 | 4170 | 4165 | 4170 | 4165 | 105 |
| 168 | 20231116 | 161100 | 2409687465 | 4170 | 4165 | 4170 | 4165 | 1505 |
| 169 | 20231116 | 161000 | 2403419125 | 4170 | 4170 | 4170 | 4165 | 46 |
| 170 | 20231116 | 160900 | 2403227515 | 4165 | 4165 | 4170 | 4165 | 724 |
| 171 | 20231116 | 160800 | 2400212050 | 4165 | 4160 | 4165 | 4160 | 282 |
| 172 | 20231116 | 160700 | 2399038625 | 4165 | 4155 | 4165 | 4155 | 352 |
| 173 | 20231116 | 160600 | 2397574065 | 4165 | 4160 | 4165 | 4155 | 1623 |
| 174 | 20231116 | 160500 | 2390822380 | 4165 | 4165 | 4165 | 4160 | 692 |
| 175 | 20231116 | 160400 | 2387942965 | 4160 | 4165 | 4165 | 4160 | 14 |
| 176 | 20231116 | 160300 | 2387884665 | 4165 | 4160 | 4165 | 4160 | 1898 |
| 177 | 20231116 | 160200 | 2379988965 | 4165 | 4165 | 4165 | 4160 | 3221 |
| 178 | 20231116 | 160100 | 2366584585 | 4160 | 4160 | 4165 | 4155 | 461 |
| 179 | 20231116 | 160000 | 2364666825 | 4155 | 4165 | 4165 | 4155 | 1260 |
| 180 | 20231116 | 155900 | 2359425250 | 4160 | 4160 | 4160 | 4160 | 784 |
| 181 | 20231116 | 155800 | 2356163810 | 4155 | 4160 | 4160 | 4155 | 314 |
| 182 | 20231116 | 155700 | 2354858580 | 4165 | 4165 | 4165 | 4155 | 222 |
| 183 | 20231116 | 155600 | 2353934165 | 4165 | 4165 | 4165 | 4155 | 32 |
| 184 | 20231116 | 155500 | 2353801000 | 4160 | 4160 | 4165 | 4155 | 53 |
| 185 | 20231116 | 155400 | 2353580520 | 4155 | 4160 | 4160 | 4155 | 8 |
| 186 | 20231116 | 155300 | 2353547250 | 4155 | 4160 | 4160 | 4155 | 104 |
| 187 | 20231116 | 155200 | 2353115120 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20231116 | 155100 | 2353115120 | 4150 | 4150 | 4160 | 4150 | 148 |
| 189 | 20231116 | 155000 | 2352500850 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20231116 | 154900 | 2352500850 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20231116 | 154800 | 2352500850 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20231116 | 154700 | 2352500850 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20231116 | 154600 | 2352500850 | 4150 | 4150 | 4150 | 4150 | 1 |
| 194 | 20231116 | 154500 | 2352496700 | 4145 | 4150 | 4160 | 4145 | 504 |
| 195 | 20231116 | 154400 | 2350405075 | 4145 | 4145 | 4145 | 4145 | 0 |
| 196 | 20231116 | 154300 | 2350405075 | 4145 | 4150 | 4150 | 4145 | 1070 |
| 197 | 20231116 | 154200 | 2345964925 | 4150 | 4150 | 4150 | 4150 | 100 |
| 198 | 20231116 | 154100 | 2345549925 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20231116 | 154000 | 2345549925 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20231116 | 153900 | 2345549925 | 4150 | 4150 | 4150 | 4150 | 1401 |
| 201 | 20231116 | 153800 | 2339735775 | 4165 | 4150 | 4165 | 4150 | 93 |
| 202 | 20231116 | 153700 | 2339349780 | 4150 | 4150 | 4150 | 4150 | 1 |
| 203 | 20231116 | 153600 | 2339345630 | 4165 | 4155 | 4165 | 4150 | 739 |
| 204 | 20231116 | 153500 | 2336276700 | 4155 | 4155 | 4165 | 4155 | 1695 |
| 205 | 20231116 | 153400 | 2329233955 | 4150 | 4155 | 4155 | 4150 | 206 |
| 206 | 20231116 | 153300 | 2328379030 | 4150 | 4165 | 4165 | 4150 | 1220 |
| 207 | 20231116 | 153200 | 2323316015 | 4150 | 4160 | 4160 | 4150 | 2946 |
| 208 | 20231116 | 153100 | 2311068330 | 4160 | 4160 | 4160 | 4160 | 791 |
| 209 | 20231116 | 153000 | 2307777770 | 4160 | 4160 | 4160 | 4155 | 1154 |
| 210 | 20231116 | 152900 | 2302982165 | 4160 | 4160 | 4160 | 4160 | 1052 |
| 211 | 20231116 | 152800 | 2298605845 | 4155 | 4155 | 4155 | 4155 | 30 |
| 212 | 20231116 | 152700 | 2298481195 | 4160 | 4165 | 4170 | 4160 | 1101 |
| 213 | 20231116 | 152600 | 2293894535 | 4160 | 4160 | 4160 | 4160 | 1 |
| 214 | 20231116 | 152500 | 2293890375 | 4155 | 4150 | 4170 | 4150 | 6 |
| 215 | 20231116 | 152400 | 2293865390 | 4170 | 4155 | 4170 | 4150 | 7488 |
| 216 | 20231116 | 152300 | 2262770550 | 4155 | 4160 | 4160 | 4155 | 5687 |
| 217 | 20231116 | 152200 | 2239113990 | 4160 | 4160 | 4170 | 4160 | 344 |
| 218 | 20231116 | 152100 | 2237682440 | 4170 | 4170 | 4170 | 4160 | 1254 |
| 219 | 20231116 | 152000 | 2232455450 | 4160 | 4165 | 4170 | 4160 | 1701 |
| 220 | 20231116 | 151900 | 2225370315 | 4170 | 4175 | 4175 | 4165 | 2478 |
| 221 | 20231116 | 151800 | 2215045005 | 4175 | 4155 | 4175 | 4155 | 4538 |
| 222 | 20231116 | 151700 | 2196118125 | 4155 | 4160 | 4160 | 4155 | 516 |
| 223 | 20231116 | 151600 | 2193971570 | 4160 | 4160 | 4160 | 4155 | 470 |
| 224 | 20231116 | 151500 | 2192016375 | 4165 | 4160 | 4165 | 4155 | 987 |
| 225 | 20231116 | 151400 | 2187911200 | 4160 | 4160 | 4165 | 4160 | 174 |
| 226 | 20231116 | 151300 | 2187186615 | 4155 | 4160 | 4160 | 4155 | 142 |
| 227 | 20231116 | 151200 | 2186595900 | 4155 | 4160 | 4160 | 4155 | 1160 |
| 228 | 20231116 | 151100 | 2181770310 | 4160 | 4160 | 4160 | 4155 | 992 |
| 229 | 20231116 | 151000 | 2177646595 | 4155 | 4155 | 4155 | 4155 | 1270 |
| 230 | 20231116 | 150900 | 2172369745 | 4155 | 4160 | 4160 | 4155 | 77 |
| 231 | 20231116 | 150800 | 2172049435 | 4155 | 4160 | 4160 | 4155 | 3710 |
| 232 | 20231116 | 150700 | 2156621620 | 4160 | 4160 | 4160 | 4160 | 0 |
| 233 | 20231116 | 150600 | 2156621620 | 4160 | 4165 | 4170 | 4160 | 1794 |
| 234 | 20231116 | 150500 | 2149150015 | 4165 | 4170 | 4170 | 4165 | 123 |
| 235 | 20231116 | 150400 | 2148637115 | 4165 | 4165 | 4170 | 4165 | 68 |
| 236 | 20231116 | 150300 | 2148353570 | 4165 | 4175 | 4175 | 4165 | 225 |
| 237 | 20231116 | 150200 | 2147414835 | 4165 | 4165 | 4170 | 4160 | 2667 |
| 238 | 20231116 | 150100 | 2136302700 | 4160 | 4160 | 4160 | 4160 | 164 |
| 239 | 20231116 | 150000 | 2135620460 | 4160 | 4160 | 4165 | 4160 | 3 |
| 240 | 20231116 | 145900 | 2135607975 | 4165 | 4165 | 4165 | 4165 | 26 |
| 241 | 20231116 | 145800 | 2135499685 | 4160 | 4165 | 4165 | 4160 | 55 |
| 242 | 20231116 | 145700 | 2135270620 | 4160 | 4160 | 4160 | 4160 | 1027 |
| 243 | 20231116 | 145600 | 2130998300 | 4160 | 4160 | 4160 | 4160 | 221 |
| 244 | 20231116 | 145500 | 2130078940 | 4160 | 4165 | 4165 | 4160 | 501 |
| 245 | 20231116 | 145400 | 2127994030 | 4165 | 4165 | 4165 | 4165 | 1 |
| 246 | 20231116 | 145300 | 2127989865 | 4160 | 4165 | 4165 | 4160 | 101 |
| 247 | 20231116 | 145200 | 2127569205 | 4160 | 4165 | 4165 | 4160 | 293 |
| 248 | 20231116 | 145100 | 2126349865 | 4160 | 4160 | 4160 | 4160 | 87 |
| 249 | 20231116 | 145000 | 2125987945 | 4160 | 4165 | 4165 | 4160 | 147 |
| 250 | 20231116 | 144900 | 2125375695 | 4160 | 4160 | 4170 | 4160 | 403 |
| 251 | 20231116 | 144800 | 2123699090 | 4160 | 4165 | 4165 | 4160 | 174 |
| 252 | 20231116 | 144700 | 2122974390 | 4165 | 4160 | 4165 | 4160 | 202 |
| 253 | 20231116 | 144600 | 2122133070 | 4165 | 4165 | 4165 | 4165 | 51 |
| 254 | 20231116 | 144500 | 2121920655 | 4160 | 4165 | 4170 | 4160 | 2003 |
| 255 | 20231116 | 144400 | 2113583165 | 4160 | 4165 | 4165 | 4160 | 1980 |
| 256 | 20231116 | 144300 | 2105343895 | 4165 | 4160 | 4175 | 4160 | 7 |
| 257 | 20231116 | 144200 | 2105314695 | 4160 | 4165 | 4170 | 4160 | 2213 |
| 258 | 20231116 | 144100 | 2096091515 | 4165 | 4160 | 4165 | 4160 | 119 |
| 259 | 20231116 | 144000 | 2095595885 | 4165 | 4165 | 4165 | 4160 | 691 |
| 260 | 20231116 | 143900 | 2092720580 | 4155 | 4160 | 4160 | 4155 | 10 |
| 261 | 20231116 | 143800 | 2092679025 | 4155 | 4155 | 4155 | 4155 | 134 |
| 262 | 20231116 | 143700 | 2092122255 | 4155 | 4160 | 4160 | 4155 | 796 |
| 263 | 20231116 | 143600 | 2088810900 | 4160 | 4165 | 4165 | 4160 | 1087 |
| 264 | 20231116 | 143500 | 2084288480 | 4165 | 4165 | 4165 | 4165 | 2 |
| 265 | 20231116 | 143400 | 2084280150 | 4165 | 4165 | 4165 | 4165 | 30 |
| 266 | 20231116 | 143300 | 2084155200 | 4160 | 4160 | 4165 | 4160 | 1057 |
| 267 | 20231116 | 143200 | 2079757830 | 4160 | 4160 | 4160 | 4160 | 0 |
| 268 | 20231116 | 143100 | 2079757830 | 4160 | 4165 | 4165 | 4160 | 116 |
| 269 | 20231116 | 143000 | 2079274705 | 4165 | 4160 | 4165 | 4160 | 9 |
| 270 | 20231116 | 142900 | 2079237250 | 4160 | 4160 | 4160 | 4160 | 1056 |
| 271 | 20231116 | 142800 | 2074844290 | 4160 | 4165 | 4165 | 4160 | 22 |
| 272 | 20231116 | 142700 | 2074752670 | 4160 | 4165 | 4165 | 4160 | 55 |
| 273 | 20231116 | 142600 | 2074523820 | 4160 | 4160 | 4165 | 4160 | 4 |
| 274 | 20231116 | 142500 | 2074507175 | 4160 | 4170 | 4175 | 4160 | 910 |
| 275 | 20231116 | 142400 | 2070713840 | 4160 | 4165 | 4165 | 4160 | 605 |
| 276 | 20231116 | 142300 | 2068194025 | 4160 | 4160 | 4160 | 4160 | 0 |
| 277 | 20231116 | 142200 | 2068194025 | 4160 | 4160 | 4165 | 4160 | 80 |
| 278 | 20231116 | 142100 | 2067860920 | 4160 | 4160 | 4160 | 4160 | 2000 |
| 279 | 20231116 | 142000 | 2059540920 | 4160 | 4165 | 4165 | 4160 | 137 |
| 280 | 20231116 | 141900 | 2058970330 | 4165 | 4170 | 4170 | 4160 | 1131 |
| 281 | 20231116 | 141800 | 2054264670 | 4160 | 4170 | 4170 | 4160 | 10228 |
| 282 | 20231116 | 141700 | 2011663815 | 4170 | 4170 | 4170 | 4170 | 51 |
| 283 | 20231116 | 141600 | 2011451145 | 4170 | 4170 | 4170 | 4170 | 2 |
| 284 | 20231116 | 141500 | 2011442805 | 4170 | 4170 | 4170 | 4170 | 458 |
| 285 | 20231116 | 141400 | 2009532945 | 4170 | 4165 | 4170 | 4165 | 880 |
| 286 | 20231116 | 141300 | 2005866955 | 4165 | 4165 | 4170 | 4165 | 598 |
| 287 | 20231116 | 141200 | 2003375365 | 4170 | 4170 | 4170 | 4170 | 739 |
| 288 | 20231116 | 141100 | 2000293735 | 4170 | 4170 | 4170 | 4170 | 258 |
| 289 | 20231116 | 141000 | 1999217875 | 4170 | 4170 | 4170 | 4170 | 715 |
| 290 | 20231116 | 140900 | 1996236325 | 4170 | 4170 | 4170 | 4170 | 2 |
| 291 | 20231116 | 140800 | 1996227985 | 4170 | 4175 | 4175 | 4170 | 102 |
| 292 | 20231116 | 140700 | 1995802640 | 4170 | 4180 | 4180 | 4170 | 451 |
| 293 | 20231116 | 140600 | 1993919675 | 4175 | 4180 | 4180 | 4175 | 132 |
| 294 | 20231116 | 140500 | 1993367935 | 4175 | 4180 | 4180 | 4175 | 215 |
| 295 | 20231116 | 140400 | 1992469270 | 4175 | 4170 | 4180 | 4170 | 65 |
| 296 | 20231116 | 140300 | 1992198060 | 4170 | 4170 | 4170 | 4170 | 555 |
| 297 | 20231116 | 140200 | 1989883710 | 4170 | 4180 | 4180 | 4170 | 6220 |
| 298 | 20231116 | 140100 | 1963914435 | 4175 | 4170 | 4180 | 4170 | 5041 |
| 299 | 20231116 | 140000 | 1942867945 | 4165 | 4175 | 4175 | 4165 | 258 |
| 300 | 20231116 | 135900 | 1941791590 | 4175 | 4175 | 4175 | 4175 | 0 |
| 301 | 20231116 | 135800 | 1941791590 | 4175 | 4175 | 4175 | 4165 | 535 |
| 302 | 20231116 | 135700 | 1939558265 | 4175 | 4165 | 4175 | 4165 | 1862 |
| 303 | 20231116 | 135600 | 1931790435 | 4165 | 4170 | 4170 | 4165 | 2500 |
| 304 | 20231116 | 135500 | 1921367885 | 4175 | 4175 | 4175 | 4170 | 1581 |
| 305 | 20231116 | 135400 | 1914773370 | 4175 | 4170 | 4175 | 4170 | 259 |
| 306 | 20231116 | 135300 | 1913692055 | 4175 | 4175 | 4175 | 4170 | 732 |
| 307 | 20231116 | 135200 | 1910635965 | 4170 | 4170 | 4175 | 4170 | 3661 |
| 308 | 20231116 | 135100 | 1895359315 | 4175 | 4175 | 4175 | 4170 | 743 |
| 309 | 20231116 | 135000 | 1892257300 | 4175 | 4175 | 4175 | 4170 | 508 |
| 310 | 20231116 | 134900 | 1890138635 | 4170 | 4170 | 4175 | 4165 | 1965 |
| 311 | 20231116 | 134800 | 1881944580 | 4165 | 4165 | 4170 | 4165 | 278 |
| 312 | 20231116 | 134700 | 1880785335 | 4170 | 4165 | 4170 | 4165 | 680 |
| 313 | 20231116 | 134600 | 1877952125 | 4160 | 4160 | 4170 | 4160 | 3 |
| 314 | 20231116 | 134500 | 1877939635 | 4165 | 4165 | 4165 | 4165 | 1201 |
| 315 | 20231116 | 134400 | 1872937470 | 4160 | 4160 | 4160 | 4160 | 57 |
| 316 | 20231116 | 134300 | 1872700350 | 4170 | 4160 | 4170 | 4160 | 52 |
| 317 | 20231116 | 134200 | 1872484010 | 4160 | 4160 | 4170 | 4160 | 414 |
| 318 | 20231116 | 134100 | 1870761660 | 4160 | 4170 | 4170 | 4160 | 2124 |
| 319 | 20231116 | 134000 | 1861924580 | 4170 | 4170 | 4170 | 4170 | 5 |
| 320 | 20231116 | 133900 | 1861903730 | 4175 | 4160 | 4180 | 4160 | 11963 |
| 321 | 20231116 | 133800 | 1812067870 | 4155 | 4160 | 4160 | 4155 | 117 |
| 322 | 20231116 | 133700 | 1811581570 | 4160 | 4155 | 4160 | 4155 | 661 |
| 323 | 20231116 | 133600 | 1808835060 | 4155 | 4150 | 4160 | 4150 | 4263 |
| 324 | 20231116 | 133500 | 1791129345 | 4150 | 4145 | 4150 | 4145 | 2670 |
| 325 | 20231116 | 133400 | 1780050895 | 4145 | 4145 | 4145 | 4145 | 1099 |
| 326 | 20231116 | 133300 | 1775495540 | 4145 | 4140 | 4145 | 4135 | 164 |
| 327 | 20231116 | 133200 | 1774816675 | 4140 | 4135 | 4140 | 4135 | 1177 |
| 328 | 20231116 | 133100 | 1769943995 | 4140 | 4140 | 4140 | 4140 | 30 |
| 329 | 20231116 | 133000 | 1769819795 | 4130 | 4135 | 4135 | 4130 | 50 |
| 330 | 20231116 | 132900 | 1769613060 | 4135 | 4150 | 4150 | 4135 | 2 |
| 331 | 20231116 | 132800 | 1769604775 | 4130 | 4135 | 4150 | 4130 | 2421 |
| 332 | 20231116 | 132700 | 1759597945 | 4135 | 4140 | 4140 | 4135 | 2521 |
| 333 | 20231116 | 132600 | 1749164305 | 4145 | 4150 | 4150 | 4145 | 569 |
| 334 | 20231116 | 132500 | 1746802970 | 4150 | 4150 | 4150 | 4150 | 3001 |
| 335 | 20231116 | 132400 | 1734348820 | 4150 | 4140 | 4150 | 4140 | 462 |
| 336 | 20231116 | 132300 | 1732433070 | 4150 | 4145 | 4150 | 4145 | 3204 |
| 337 | 20231116 | 132200 | 1719143445 | 4140 | 4140 | 4140 | 4140 | 1252 |
| 338 | 20231116 | 132100 | 1713960165 | 4135 | 4140 | 4140 | 4135 | 140 |
| 339 | 20231116 | 132000 | 1713380765 | 4140 | 4135 | 4140 | 4135 | 205 |
| 340 | 20231116 | 131900 | 1712533085 | 4135 | 4140 | 4140 | 4135 | 12 |
| 341 | 20231116 | 131800 | 1712483455 | 4135 | 4135 | 4135 | 4135 | 308 |
| 342 | 20231116 | 131700 | 1711209875 | 4135 | 4135 | 4135 | 4130 | 320 |
| 343 | 20231116 | 131600 | 1709886805 | 4135 | 4135 | 4135 | 4135 | 559 |
| 344 | 20231116 | 131500 | 1707575340 | 4135 | 4135 | 4135 | 4135 | 0 |
| 345 | 20231116 | 131400 | 1707575340 | 4135 | 4135 | 4135 | 4135 | 1327 |
| 346 | 20231116 | 131300 | 1702088195 | 4130 | 4130 | 4130 | 4130 | 159 |
| 347 | 20231116 | 131200 | 1701431525 | 4130 | 4130 | 4130 | 4125 | 143 |
| 348 | 20231116 | 131100 | 1700840945 | 4135 | 4135 | 4135 | 4135 | 4 |
| 349 | 20231116 | 131000 | 1700824405 | 4125 | 4125 | 4125 | 4125 | 619 |
| 350 | 20231116 | 130900 | 1698271030 | 4130 | 4130 | 4130 | 4130 | 0 |
| 351 | 20231116 | 130800 | 1698271030 | 4130 | 4130 | 4130 | 4130 | 230 |
| 352 | 20231116 | 130700 | 1697321130 | 4130 | 4130 | 4130 | 4130 | 2243 |
| 353 | 20231116 | 130600 | 1688057540 | 4130 | 4130 | 4130 | 4130 | 900 |
| 354 | 20231116 | 130500 | 1684340540 | 4130 | 4130 | 4130 | 4130 | 0 |
| 355 | 20231116 | 130400 | 1684340540 | 4130 | 4130 | 4130 | 4130 | 400 |
| 356 | 20231116 | 130300 | 1682688540 | 4130 | 4135 | 4135 | 4130 | 220 |
| 357 | 20231116 | 130200 | 1681779690 | 4130 | 4130 | 4130 | 4130 | 0 |
| 358 | 20231116 | 130100 | 1681779690 | 4130 | 4130 | 4130 | 4130 | 0 |
| 359 | 20231116 | 130000 | 1681779690 | 4130 | 4130 | 4135 | 4130 | 270 |
| 360 | 20231116 | 125900 | 1680664530 | 4125 | 4130 | 4130 | 4125 | 42 |
| 361 | 20231116 | 125800 | 1680491145 | 4125 | 4125 | 4125 | 4125 | 233 |
| 362 | 20231116 | 125700 | 1679530020 | 4130 | 4130 | 4130 | 4130 | 204 |
| 363 | 20231116 | 125600 | 1678687500 | 4125 | 4125 | 4125 | 4125 | 1344 |
| 364 | 20231116 | 125500 | 1673143500 | 4125 | 4125 | 4125 | 4125 | 0 |
| 365 | 20231116 | 125400 | 1673143500 | 4125 | 4125 | 4125 | 4125 | 200 |
| 366 | 20231116 | 125300 | 1672318500 | 4130 | 4130 | 4130 | 4130 | 0 |
| 367 | 20231116 | 125200 | 1672318500 | 4130 | 4135 | 4135 | 4130 | 82 |
| 368 | 20231116 | 125100 | 1671979495 | 4135 | 4130 | 4135 | 4130 | 838 |
| 369 | 20231116 | 125000 | 1668514455 | 4130 | 4130 | 4130 | 4125 | 55 |
| 370 | 20231116 | 124900 | 1668287445 | 4130 | 4130 | 4130 | 4130 | 283 |
| 371 | 20231116 | 124800 | 1667118655 | 4130 | 4125 | 4130 | 4125 | 2801 |
| 372 | 20231116 | 124700 | 1655560520 | 4125 | 4125 | 4125 | 4125 | 112 |
| 373 | 20231116 | 124600 | 1655098520 | 4130 | 4130 | 4130 | 4130 | 1 |
| 374 | 20231116 | 124500 | 1655094390 | 4130 | 4130 | 4130 | 4130 | 0 |
| 375 | 20231116 | 124400 | 1655094390 | 4130 | 4125 | 4130 | 4125 | 748 |
| 376 | 20231116 | 124300 | 1652008850 | 4125 | 4125 | 4125 | 4125 | 59 |
| 377 | 20231116 | 124200 | 1651765475 | 4125 | 4125 | 4130 | 4125 | 942 |
| 378 | 20231116 | 124100 | 1647879675 | 4130 | 4130 | 4130 | 4130 | 1044 |
| 379 | 20231116 | 124000 | 1643567955 | 4135 | 4135 | 4135 | 4135 | 65 |
| 380 | 20231116 | 123900 | 1643299180 | 4125 | 4130 | 4130 | 4125 | 192 |
| 381 | 20231116 | 123800 | 1642506655 | 4125 | 4135 | 4135 | 4125 | 650 |
| 382 | 20231116 | 123700 | 1639820005 | 4135 | 4135 | 4135 | 4135 | 100 |
| 383 | 20231116 | 123600 | 1639406505 | 4135 | 4130 | 4135 | 4125 | 1846 |
| 384 | 20231116 | 123500 | 1631782990 | 4125 | 4125 | 4125 | 4125 | 596 |
| 385 | 20231116 | 123400 | 1629324490 | 4125 | 4130 | 4130 | 4125 | 504 |
| 386 | 20231116 | 123300 | 1627244990 | 4130 | 4130 | 4130 | 4130 | 1 |
| 387 | 20231116 | 123200 | 1627240860 | 4125 | 4125 | 4125 | 4125 | 1000 |
| 388 | 20231116 | 123100 | 1623115860 | 4130 | 4130 | 4130 | 4130 | 6 |
| 389 | 20231116 | 123000 | 1623091080 | 4125 | 4125 | 4125 | 4125 | 101 |
| 390 | 20231116 | 122900 | 1622674455 | 4130 | 4130 | 4135 | 4130 | 1396 |
| 391 | 20231116 | 122800 | 1616908760 | 4130 | 4130 | 4130 | 4130 | 0 |
| 392 | 20231116 | 122700 | 1616908760 | 4130 | 4130 | 4130 | 4130 | 151 |
| 393 | 20231116 | 122600 | 1616285130 | 4130 | 4130 | 4130 | 4130 | 0 |
| 394 | 20231116 | 122500 | 1616285130 | 4130 | 4135 | 4135 | 4130 | 1618 |
| 395 | 20231116 | 122400 | 1609602745 | 4135 | 4135 | 4135 | 4135 | 737 |
| 396 | 20231116 | 122300 | 1606555250 | 4135 | 4135 | 4140 | 4135 | 2117 |
| 397 | 20231116 | 122200 | 1597801355 | 4140 | 4140 | 4140 | 4140 | 40 |
| 398 | 20231116 | 122100 | 1597635755 | 4140 | 4135 | 4140 | 4135 | 2204 |
| 399 | 20231116 | 122000 | 1588521695 | 4140 | 4140 | 4140 | 4135 | 47 |
| 400 | 20231116 | 121900 | 1588327315 | 4140 | 4140 | 4140 | 4140 | 16 |
| 401 | 20231116 | 121800 | 1588261075 | 4135 | 4140 | 4145 | 4135 | 2957 |
| 402 | 20231116 | 121700 | 1576029600 | 4140 | 4135 | 4140 | 4135 | 8 |
| 403 | 20231116 | 121600 | 1575996485 | 4145 | 4145 | 4145 | 4140 | 1545 |
| 404 | 20231116 | 121500 | 1569600050 | 4145 | 4145 | 4145 | 4145 | 0 |
| 405 | 20231116 | 121400 | 1569600050 | 4145 | 4145 | 4145 | 4145 | 0 |
| 406 | 20231116 | 121300 | 1569600050 | 4145 | 4145 | 4145 | 4145 | 64 |
| 407 | 20231116 | 121200 | 1569334770 | 4145 | 4145 | 4145 | 4140 | 203 |
| 408 | 20231116 | 121100 | 1568494330 | 4135 | 4135 | 4135 | 4135 | 2 |
| 409 | 20231116 | 121000 | 1568486060 | 4145 | 4140 | 4145 | 4135 | 8588 |
| 410 | 20231116 | 120900 | 1532912785 | 4140 | 4140 | 4140 | 4140 | 220 |
| 411 | 20231116 | 120800 | 1532001985 | 4140 | 4140 | 4140 | 4140 | 0 |
| 412 | 20231116 | 120700 | 1532001985 | 4140 | 4140 | 4140 | 4140 | 3 |
| 413 | 20231116 | 120600 | 1531989565 | 4145 | 4140 | 4145 | 4135 | 803 |
| 414 | 20231116 | 120500 | 1528667640 | 4135 | 4140 | 4140 | 4135 | 2970 |
| 415 | 20231116 | 120400 | 1516377425 | 4135 | 4135 | 4140 | 4135 | 236 |
| 416 | 20231116 | 120300 | 1515401495 | 4135 | 4130 | 4135 | 4130 | 1248 |
| 417 | 20231116 | 120200 | 1510241245 | 4130 | 4130 | 4130 | 4130 | 54 |
| 418 | 20231116 | 120100 | 1510018225 | 4125 | 4120 | 4125 | 4120 | 615 |
| 419 | 20231116 | 120000 | 1507481600 | 4120 | 4125 | 4125 | 4120 | 976 |
| 420 | 20231116 | 115900 | 1503460430 | 4125 | 4120 | 4125 | 4120 | 18 |
| 421 | 20231116 | 115800 | 1503386230 | 4120 | 4125 | 4125 | 4120 | 1989 |
| 422 | 20231116 | 115700 | 1495186340 | 4125 | 4125 | 4125 | 4125 | 1 |
| 423 | 20231116 | 115600 | 1495182215 | 4130 | 4125 | 4135 | 4125 | 897 |
| 424 | 20231116 | 115500 | 1491477845 | 4125 | 4130 | 4130 | 4125 | 2005 |
| 425 | 20231116 | 115400 | 1483207195 | 4130 | 4130 | 4130 | 4130 | 213 |
| 426 | 20231116 | 115300 | 1482327505 | 4130 | 4120 | 4130 | 4120 | 3503 |
| 427 | 20231116 | 115200 | 1467877350 | 4120 | 4120 | 4120 | 4120 | 157 |
| 428 | 20231116 | 115100 | 1467230510 | 4125 | 4125 | 4125 | 4115 | 1921 |
| 429 | 20231116 | 115000 | 1459311385 | 4125 | 4125 | 4125 | 4125 | 0 |
| 430 | 20231116 | 114900 | 1459311385 | 4125 | 4120 | 4125 | 4120 | 8635 |
| 431 | 20231116 | 114800 | 1423717120 | 4125 | 4125 | 4125 | 4120 | 78 |
| 432 | 20231116 | 114700 | 1423395540 | 4125 | 4120 | 4125 | 4120 | 1581 |
| 433 | 20231116 | 114600 | 1416881165 | 4120 | 4120 | 4120 | 4120 | 296 |
| 434 | 20231116 | 114500 | 1415661645 | 4125 | 4120 | 4125 | 4120 | 30 |
| 435 | 20231116 | 114400 | 1415537900 | 4125 | 4120 | 4125 | 4115 | 4632 |
| 436 | 20231116 | 114300 | 1396462200 | 4120 | 4120 | 4120 | 4120 | 1000 |
| 437 | 20231116 | 114200 | 1392342200 | 4120 | 4110 | 4120 | 4110 | 1609 |
| 438 | 20231116 | 114100 | 1385728565 | 4110 | 4110 | 4110 | 4110 | 87 |
| 439 | 20231116 | 114000 | 1385370995 | 4110 | 4110 | 4110 | 4110 | 28 |
| 440 | 20231116 | 113900 | 1385255915 | 4105 | 4105 | 4105 | 4105 | 0 |
| 441 | 20231116 | 113800 | 1385255915 | 4105 | 4110 | 4110 | 4105 | 881 |
| 442 | 20231116 | 113700 | 1381636255 | 4110 | 4110 | 4110 | 4105 | 1155 |
| 443 | 20231116 | 113600 | 1376893080 | 4110 | 4105 | 4110 | 4105 | 585 |
| 444 | 20231116 | 113500 | 1374491140 | 4105 | 4100 | 4105 | 4100 | 137 |
| 445 | 20231116 | 113400 | 1373928855 | 4100 | 4100 | 4100 | 4100 | 535 |
| 446 | 20231116 | 113300 | 1371735355 | 4100 | 4095 | 4100 | 4095 | 92 |
| 447 | 20231116 | 113200 | 1371358215 | 4100 | 4100 | 4100 | 4100 | 13 |
| 448 | 20231116 | 113100 | 1371304915 | 4100 | 4100 | 4100 | 4095 | 941 |
| 449 | 20231116 | 113000 | 1367450475 | 4100 | 4100 | 4100 | 4100 | 80 |
| 450 | 20231116 | 112900 | 1367122475 | 4100 | 4095 | 4100 | 4090 | 1043 |
| 451 | 20231116 | 112800 | 1362851645 | 4095 | 4095 | 4095 | 4095 | 614 |
| 452 | 20231116 | 112700 | 1360337315 | 4090 | 4090 | 4090 | 4085 | 331 |
| 453 | 20231116 | 112600 | 1358983560 | 4090 | 4090 | 4090 | 4090 | 612 |
| 454 | 20231116 | 112500 | 1356480480 | 4090 | 4095 | 4095 | 4085 | 4838 |
| 455 | 20231116 | 112400 | 1336703335 | 4095 | 4090 | 4095 | 4085 | 83 |
| 456 | 20231116 | 112300 | 1336364140 | 4090 | 4080 | 4090 | 4080 | 1418 |
| 457 | 20231116 | 112200 | 1330570725 | 4080 | 4085 | 4085 | 4080 | 3263 |
| 458 | 20231116 | 112100 | 1317256375 | 4085 | 4085 | 4085 | 4085 | 100 |
| 459 | 20231116 | 112000 | 1316847875 | 4085 | 4080 | 4085 | 4080 | 1225 |
| 460 | 20231116 | 111900 | 1311849725 | 4080 | 4085 | 4085 | 4080 | 9478 |
| 461 | 20231116 | 111800 | 1273179405 | 4085 | 4080 | 4085 | 4075 | 6589 |
| 462 | 20231116 | 111700 | 1246307025 | 4080 | 4075 | 4085 | 4075 | 7136 |
| 463 | 20231116 | 111600 | 1217199590 | 4075 | 4080 | 4095 | 4075 | 4538 |
| 464 | 20231116 | 111500 | 1198686055 | 4095 | 4090 | 4095 | 4080 | 4121 |
| 465 | 20231116 | 111400 | 1181872250 | 4080 | 4085 | 4085 | 4075 | 4108 |
| 466 | 20231116 | 111300 | 1165112415 | 4080 | 4085 | 4085 | 4075 | 8409 |
| 467 | 20231116 | 111200 | 1130801970 | 4085 | 4085 | 4095 | 4085 | 927 |
| 468 | 20231116 | 111100 | 1127012820 | 4085 | 4080 | 4090 | 4080 | 224 |
| 469 | 20231116 | 111000 | 1126098370 | 4080 | 4080 | 4095 | 4075 | 4926 |
| 470 | 20231116 | 110900 | 1106000735 | 4080 | 4080 | 4080 | 4075 | 4129 |
| 471 | 20231116 | 110800 | 1089158975 | 4080 | 4095 | 4095 | 4080 | 2064 |
| 472 | 20231116 | 110700 | 1080733525 | 4095 | 4085 | 4095 | 4080 | 1277 |
| 473 | 20231116 | 110600 | 1075521195 | 4080 | 4105 | 4105 | 4080 | 9342 |
| 474 | 20231116 | 110500 | 1037342590 | 4095 | 4105 | 4105 | 4095 | 594 |
| 475 | 20231116 | 110400 | 1034908460 | 4105 | 4100 | 4105 | 4095 | 5255 |
| 476 | 20231116 | 110300 | 1013379630 | 4105 | 4110 | 4110 | 4100 | 1821 |
| 477 | 20231116 | 110200 | 1005913430 | 4115 | 4115 | 4115 | 4105 | 1519 |
| 478 | 20231116 | 110100 | 999666245 | 4115 | 4110 | 4115 | 4110 | 668 |
| 479 | 20231116 | 110000 | 996920710 | 4110 | 4105 | 4110 | 4100 | 904 |
| 480 | 20231116 | 105900 | 993210480 | 4105 | 4105 | 4110 | 4105 | 2631 |
| 481 | 20231116 | 105800 | 982410120 | 4105 | 4105 | 4105 | 4105 | 242 |
| 482 | 20231116 | 105700 | 981416710 | 4105 | 4100 | 4110 | 4100 | 3150 |
| 483 | 20231116 | 105600 | 968490635 | 4100 | 4105 | 4105 | 4100 | 2192 |
| 484 | 20231116 | 105500 | 959503345 | 4100 | 4105 | 4105 | 4100 | 726 |
| 485 | 20231116 | 105400 | 956525185 | 4100 | 4105 | 4105 | 4100 | 1713 |
| 486 | 20231116 | 105300 | 949499805 | 4105 | 4105 | 4105 | 4105 | 10 |
| 487 | 20231116 | 105200 | 949458755 | 4105 | 4105 | 4105 | 4100 | 347 |
| 488 | 20231116 | 105100 | 948035965 | 4105 | 4100 | 4105 | 4100 | 125 |
| 489 | 20231116 | 105000 | 947523395 | 4105 | 4095 | 4105 | 4095 | 1351 |
| 490 | 20231116 | 104900 | 941990420 | 4095 | 4100 | 4110 | 4095 | 5096 |
| 491 | 20231116 | 104800 | 921115660 | 4100 | 4105 | 4110 | 4100 | 1279 |
| 492 | 20231116 | 104700 | 915871250 | 4105 | 4110 | 4110 | 4090 | 10880 |
| 493 | 20231116 | 104600 | 871274485 | 4110 | 4105 | 4110 | 4105 | 1021 |
| 494 | 20231116 | 104500 | 867082230 | 4105 | 4115 | 4115 | 4105 | 20467 |
| 495 | 20231116 | 104400 | 782969135 | 4120 | 4115 | 4120 | 4115 | 3800 |
| 496 | 20231116 | 104300 | 767329515 | 4120 | 4120 | 4120 | 4115 | 1003 |
| 497 | 20231116 | 104200 | 763197210 | 4120 | 4115 | 4125 | 4115 | 777 |
| 498 | 20231116 | 104100 | 759999840 | 4115 | 4120 | 4120 | 4110 | 4290 |
| 499 | 20231116 | 104000 | 742346145 | 4115 | 4115 | 4125 | 4115 | 387 |
| 500 | 20231116 | 103900 | 740752590 | 4115 | 4110 | 4120 | 4110 | 4562 |
| 501 | 20231116 | 103800 | 721996340 | 4110 | 4130 | 4130 | 4110 | 47123 |
| 502 | 20231116 | 103700 | 527755165 | 4125 | 4135 | 4140 | 4125 | 8033 |
| 503 | 20231116 | 103600 | 494569520 | 4140 | 4130 | 4140 | 4130 | 6 |
| 504 | 20231116 | 103500 | 494544720 | 4130 | 4140 | 4140 | 4130 | 870 |
| 505 | 20231116 | 103400 | 490951550 | 4140 | 4140 | 4140 | 4130 | 9672 |
| 506 | 20231116 | 103300 | 450978745 | 4135 | 4135 | 4140 | 4135 | 2684 |
| 507 | 20231116 | 103200 | 439870975 | 4135 | 4145 | 4145 | 4135 | 7067 |
| 508 | 20231116 | 103100 | 410605860 | 4145 | 4145 | 4150 | 4145 | 988 |
| 509 | 20231116 | 103000 | 406510165 | 4145 | 4150 | 4150 | 4145 | 717 |
| 510 | 20231116 | 102900 | 403537625 | 4150 | 4145 | 4150 | 4145 | 6970 |
| 511 | 20231116 | 102800 | 374624670 | 4145 | 4145 | 4145 | 4145 | 5 |
| 512 | 20231116 | 102700 | 374603945 | 4160 | 4150 | 4160 | 4145 | 3159 |
| 513 | 20231116 | 102600 | 361495170 | 4150 | 4155 | 4155 | 4150 | 442 |
| 514 | 20231116 | 102500 | 359658940 | 4155 | 4155 | 4155 | 4155 | 267 |
| 515 | 20231116 | 102400 | 358549555 | 4150 | 4155 | 4155 | 4150 | 401 |
| 516 | 20231116 | 102300 | 356883405 | 4155 | 4155 | 4165 | 4155 | 670 |
| 517 | 20231116 | 102200 | 354098225 | 4155 | 4160 | 4160 | 4155 | 48 |
| 518 | 20231116 | 102100 | 353898550 | 4155 | 4155 | 4165 | 4155 | 181 |
| 519 | 20231116 | 102000 | 353145465 | 4155 | 4160 | 4165 | 4150 | 278 |
| 520 | 20231116 | 101900 | 351987890 | 4160 | 4160 | 4165 | 4160 | 810 |
| 521 | 20231116 | 101800 | 348616790 | 4160 | 4160 | 4160 | 4150 | 5 |
| 522 | 20231116 | 101700 | 348596000 | 4160 | 4160 | 4160 | 4160 | 1 |
| 523 | 20231116 | 101600 | 348591840 | 4145 | 4170 | 4170 | 4145 | 462 |
| 524 | 20231116 | 101500 | 346676625 | 4175 | 4155 | 4175 | 4135 | 6700 |
| 525 | 20231116 | 101400 | 318920460 | 4135 | 4140 | 4140 | 4135 | 2420 |
| 526 | 20231116 | 101300 | 308908760 | 4155 | 4140 | 4155 | 4135 | 1944 |
| 527 | 20231116 | 101200 | 300863395 | 4135 | 4145 | 4145 | 4130 | 11201 |
| 528 | 20231116 | 101100 | 254498650 | 4145 | 4145 | 4155 | 4145 | 1650 |
| 529 | 20231116 | 101000 | 247657530 | 4145 | 4150 | 4160 | 4145 | 6548 |
| 530 | 20231116 | 100900 | 220458525 | 4160 | 4165 | 4165 | 4155 | 3904 |
| 531 | 20231116 | 100800 | 204226140 | 4180 | 4185 | 4190 | 4170 | 7086 |
| 532 | 20231116 | 100700 | 174620585 | 4190 | 4175 | 4190 | 4175 | 5539 |
| 533 | 20231116 | 100600 | 151456335 | 4175 | 4180 | 4190 | 4155 | 4067 |
| 534 | 20231116 | 100500 | 134457625 | 4155 | 4135 | 4180 | 4130 | 1545 |
| 535 | 20231116 | 100400 | 128030025 | 4130 | 4125 | 4165 | 4125 | 684 |
| 536 | 20231116 | 100300 | 125202130 | 4125 | 4135 | 4140 | 4125 | 6642 |
| 537 | 20231116 | 100200 | 97759320 | 4140 | 4145 | 4150 | 4140 | 2122 |
| 538 | 20231116 | 100100 | 88969160 | 4155 | 4160 | 4175 | 4150 | 6299 |
| 539 | 20231116 | 100000 | 62816865 | 4165 | 4165 | 4170 | 4165 | 14271 |