27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 4088 |
| 3 | 20231116 | 190100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20231116 | 190000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20231116 | 185900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20231116 | 185800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20231116 | 185700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20231116 | 185600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20231116 | 185500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20231116 | 185400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20231116 | 185300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20231116 | 185200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20231116 | 185100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20231116 | 185000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20231116 | 184900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20231116 | 184800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20231116 | 184700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20231116 | 184600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20231116 | 184500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20231116 | 184400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20231116 | 184300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20231116 | 184200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20231116 | 184100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20231116 | 184000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20231116 | 183900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20231116 | 183800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20231116 | 183700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20231116 | 183600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20231116 | 183500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20231116 | 183400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20231116 | 183300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20231116 | 183200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 4088 |
| 33 | 20231116 | 183100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20231116 | 183000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20231116 | 182900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20231116 | 182800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20231116 | 182700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20231116 | 182600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20231116 | 182500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20231116 | 182400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20231116 | 182300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20231116 | 182200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20231116 | 182100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20231116 | 182000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20231116 | 181900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20231116 | 181800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20231116 | 181700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20231116 | 181600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20231116 | 181500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20231116 | 181400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20231116 | 181300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20231116 | 181200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20231116 | 181100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20231116 | 181000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20231116 | 180900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20231116 | 180800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20231116 | 180700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20231116 | 180600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20231116 | 180500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20231116 | 180400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20231116 | 180300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20231116 | 180200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 4088 |
| 63 | 20231116 | 180100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20231116 | 180000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20231116 | 175900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20231116 | 175800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20231116 | 175700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20231116 | 175600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20231116 | 175500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20231116 | 175400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20231116 | 175300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20231116 | 175200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20231116 | 175100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20231116 | 175000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20231116 | 174900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20231116 | 174800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20231116 | 174700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20231116 | 174600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20231116 | 174500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20231116 | 174400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20231116 | 174300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20231116 | 174200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20231116 | 174100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20231116 | 174000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20231116 | 173900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20231116 | 173800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20231116 | 173700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20231116 | 173600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20231116 | 173500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20231116 | 173400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20231116 | 173300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20231116 | 173200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 4088 |
| 93 | 20231116 | 173100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20231116 | 173000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20231116 | 172900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20231116 | 172800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20231116 | 172700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20231116 | 172600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20231116 | 172500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20231116 | 172400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20231116 | 172300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20231116 | 172200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20231116 | 172100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20231116 | 172000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20231116 | 171900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20231116 | 171800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20231116 | 171700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20231116 | 171600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20231116 | 171500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20231116 | 171400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20231116 | 171300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20231116 | 171200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20231116 | 171100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20231116 | 171000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20231116 | 170900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20231116 | 170800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20231116 | 170700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20231116 | 170600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20231116 | 170500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20231116 | 170400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20231116 | 170300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20231116 | 170200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 4088 |
| 123 | 20231116 | 170100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20231116 | 170000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20231116 | 165900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20231116 | 165800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20231116 | 165700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20231116 | 165600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20231116 | 165500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20231116 | 165400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20231116 | 165300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20231116 | 165200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20231116 | 165100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20231116 | 165000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20231116 | 164900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20231116 | 164800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20231116 | 164700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20231116 | 164600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20231116 | 164500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20231116 | 164400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20231116 | 164300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20231116 | 164200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20231116 | 164100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20231116 | 164000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20231116 | 163900 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20231116 | 163800 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20231116 | 163700 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20231116 | 163600 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20231116 | 163500 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20231116 | 163400 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20231116 | 163300 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20231116 | 163200 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 4088 |
| 153 | 20231116 | 163100 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20231116 | 163000 | 1436978940 | 4220 | 4220 | 4220 | 4220 | 4088 |
| 155 | 20231116 | 162900 | 1419727580 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20231116 | 162800 | 1419727580 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20231116 | 162700 | 1419727580 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20231116 | 162600 | 1419727580 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20231116 | 162500 | 1419727580 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20231116 | 162400 | 1419727580 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20231116 | 162300 | 1419727580 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20231116 | 162200 | 1419727580 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20231116 | 162100 | 1419727580 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20231116 | 162000 | 1419727580 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20231116 | 161900 | 1419727580 | 4245 | 4245 | 4245 | 4240 | 372 |
| 166 | 20231116 | 161800 | 1418149905 | 4240 | 4245 | 4245 | 4240 | 56 |
| 167 | 20231116 | 161700 | 1417912190 | 4245 | 4245 | 4245 | 4245 | 379 |
| 168 | 20231116 | 161600 | 1416303335 | 4245 | 4245 | 4245 | 4240 | 554 |
| 169 | 20231116 | 161500 | 1413951855 | 4245 | 4245 | 4245 | 4245 | 1 |
| 170 | 20231116 | 161400 | 1413947610 | 4240 | 4240 | 4240 | 4240 | 150 |
| 171 | 20231116 | 161300 | 1413311610 | 4240 | 4235 | 4240 | 4235 | 15 |
| 172 | 20231116 | 161200 | 1413248060 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20231116 | 161100 | 1413248060 | 4245 | 4235 | 4245 | 4235 | 27 |
| 174 | 20231116 | 161000 | 1413133580 | 4240 | 4245 | 4245 | 4235 | 73 |
| 175 | 20231116 | 160900 | 1412823815 | 4235 | 4235 | 4235 | 4235 | 2 |
| 176 | 20231116 | 160800 | 1412815345 | 4245 | 4245 | 4245 | 4245 | 85 |
| 177 | 20231116 | 160700 | 1412454520 | 4245 | 4245 | 4245 | 4235 | 161 |
| 178 | 20231116 | 160600 | 1411771095 | 4245 | 4235 | 4245 | 4235 | 168 |
| 179 | 20231116 | 160500 | 1411057955 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20231116 | 160400 | 1411057955 | 4235 | 4235 | 4245 | 4235 | 615 |
| 181 | 20231116 | 160300 | 1408452330 | 4235 | 4230 | 4235 | 4230 | 20 |
| 182 | 20231116 | 160200 | 1408367640 | 4230 | 4225 | 4230 | 4225 | 928 |
| 183 | 20231116 | 160100 | 1404442220 | 4225 | 4230 | 4230 | 4220 | 8 |
| 184 | 20231116 | 160000 | 1404408415 | 4220 | 4225 | 4230 | 4220 | 182 |
| 185 | 20231116 | 155900 | 1403638635 | 4220 | 4220 | 4220 | 4220 | 10 |
| 186 | 20231116 | 155800 | 1403596435 | 4230 | 4225 | 4230 | 4220 | 1691 |
| 187 | 20231116 | 155700 | 1396451965 | 4225 | 4225 | 4225 | 4225 | 12 |
| 188 | 20231116 | 155600 | 1396401265 | 4230 | 4225 | 4230 | 4225 | 270 |
| 189 | 20231116 | 155500 | 1395260510 | 4230 | 4230 | 4230 | 4225 | 4 |
| 190 | 20231116 | 155400 | 1395243600 | 4225 | 4220 | 4230 | 4220 | 14 |
| 191 | 20231116 | 155300 | 1395184405 | 4215 | 4220 | 4225 | 4215 | 244 |
| 192 | 20231116 | 155200 | 1394155145 | 4220 | 4230 | 4230 | 4220 | 260 |
| 193 | 20231116 | 155100 | 1393056650 | 4225 | 4225 | 4225 | 4225 | 2 |
| 194 | 20231116 | 155000 | 1393048200 | 4230 | 4230 | 4230 | 4230 | 1 |
| 195 | 20231116 | 154900 | 1393043970 | 4225 | 4215 | 4225 | 4215 | 246 |
| 196 | 20231116 | 154800 | 1392004640 | 4230 | 4210 | 4230 | 4210 | 4 |
| 197 | 20231116 | 154700 | 1391987760 | 4230 | 4230 | 4230 | 4230 | 1 |
| 198 | 20231116 | 154600 | 1391983530 | 4210 | 4210 | 4210 | 4210 | 2 |
| 199 | 20231116 | 154500 | 1391975110 | 4235 | 4230 | 4235 | 4210 | 348 |
| 200 | 20231116 | 154400 | 1390503100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20231116 | 154300 | 1390503100 | 4230 | 4220 | 4230 | 4210 | 873 |
| 202 | 20231116 | 154200 | 1386823420 | 4220 | 4220 | 4225 | 4220 | 26 |
| 203 | 20231116 | 154100 | 1386713585 | 4235 | 4235 | 4235 | 4235 | 0 |
| 204 | 20231116 | 154000 | 1386713585 | 4235 | 4235 | 4235 | 4220 | 104 |
| 205 | 20231116 | 153900 | 1386273175 | 4240 | 4230 | 4240 | 4220 | 192 |
| 206 | 20231116 | 153800 | 1385460175 | 4235 | 4220 | 4235 | 4220 | 135 |
| 207 | 20231116 | 153700 | 1384890185 | 4220 | 4225 | 4235 | 4220 | 84 |
| 208 | 20231116 | 153600 | 1384535530 | 4225 | 4225 | 4240 | 4225 | 37 |
| 209 | 20231116 | 153500 | 1384379065 | 4240 | 4235 | 4240 | 4235 | 115 |
| 210 | 20231116 | 153400 | 1383892035 | 4220 | 4220 | 4220 | 4220 | 2 |
| 211 | 20231116 | 153300 | 1383883595 | 4235 | 4220 | 4235 | 4220 | 40 |
| 212 | 20231116 | 153200 | 1383714275 | 4235 | 4220 | 4235 | 4220 | 25 |
| 213 | 20231116 | 153100 | 1383608680 | 4220 | 4230 | 4230 | 4220 | 202 |
| 214 | 20231116 | 153000 | 1382756230 | 4235 | 4220 | 4235 | 4220 | 13 |
| 215 | 20231116 | 152900 | 1382701205 | 4240 | 4240 | 4240 | 4240 | 0 |
| 216 | 20231116 | 152800 | 1382701205 | 4240 | 4240 | 4240 | 4220 | 14 |
| 217 | 20231116 | 152700 | 1382641910 | 4220 | 4230 | 4230 | 4220 | 1885 |
| 218 | 20231116 | 152600 | 1374683375 | 4230 | 4230 | 4230 | 4225 | 1719 |
| 219 | 20231116 | 152500 | 1367418180 | 4235 | 4240 | 4245 | 4235 | 301 |
| 220 | 20231116 | 152400 | 1366142155 | 4220 | 4240 | 4240 | 4220 | 101 |
| 221 | 20231116 | 152300 | 1365713955 | 4235 | 4240 | 4245 | 4215 | 1017 |
| 222 | 20231116 | 152200 | 1361402645 | 4240 | 4215 | 4240 | 4205 | 3710 |
| 223 | 20231116 | 152100 | 1345745525 | 4210 | 4205 | 4210 | 4200 | 2227 |
| 224 | 20231116 | 152000 | 1336377275 | 4205 | 4205 | 4205 | 4200 | 182 |
| 225 | 20231116 | 151900 | 1335612005 | 4205 | 4200 | 4205 | 4195 | 1036 |
| 226 | 20231116 | 151800 | 1331257155 | 4195 | 4200 | 4205 | 4195 | 607 |
| 227 | 20231116 | 151700 | 1328709390 | 4200 | 4200 | 4200 | 4195 | 211 |
| 228 | 20231116 | 151600 | 1327823400 | 4200 | 4205 | 4210 | 4190 | 2642 |
| 229 | 20231116 | 151500 | 1316714290 | 4215 | 4210 | 4215 | 4200 | 1070 |
| 230 | 20231116 | 151400 | 1312213220 | 4205 | 4200 | 4205 | 4190 | 1526 |
| 231 | 20231116 | 151300 | 1305801315 | 4195 | 4195 | 4200 | 4190 | 799 |
| 232 | 20231116 | 151200 | 1302449250 | 4195 | 4190 | 4195 | 4170 | 1076 |
| 233 | 20231116 | 151100 | 1297937135 | 4190 | 4180 | 4190 | 4170 | 2379 |
| 234 | 20231116 | 151000 | 1287986910 | 4180 | 4165 | 4180 | 4165 | 1131 |
| 235 | 20231116 | 150900 | 1283271595 | 4165 | 4170 | 4175 | 4165 | 3089 |
| 236 | 20231116 | 150800 | 1270395365 | 4175 | 4170 | 4175 | 4170 | 1504 |
| 237 | 20231116 | 150700 | 1264118525 | 4165 | 4165 | 4165 | 4165 | 189 |
| 238 | 20231116 | 150600 | 1263331340 | 4165 | 4160 | 4170 | 4160 | 1797 |
| 239 | 20231116 | 150500 | 1255838195 | 4170 | 4155 | 4170 | 4155 | 338 |
| 240 | 20231116 | 150400 | 1254430925 | 4155 | 4155 | 4155 | 4155 | 248 |
| 241 | 20231116 | 150300 | 1253400485 | 4160 | 4155 | 4160 | 4155 | 931 |
| 242 | 20231116 | 150200 | 1249527675 | 4155 | 4160 | 4165 | 4155 | 520 |
| 243 | 20231116 | 150100 | 1247365985 | 4160 | 4165 | 4165 | 4160 | 941 |
| 244 | 20231116 | 150000 | 1243450910 | 4170 | 4155 | 4170 | 4145 | 1873 |
| 245 | 20231116 | 145900 | 1235670215 | 4150 | 4140 | 4155 | 4140 | 4290 |
| 246 | 20231116 | 145800 | 1217881315 | 4140 | 4135 | 4145 | 4130 | 1972 |
| 247 | 20231116 | 145700 | 1209722305 | 4135 | 4135 | 4135 | 4135 | 369 |
| 248 | 20231116 | 145600 | 1208196490 | 4135 | 4135 | 4135 | 4125 | 2007 |
| 249 | 20231116 | 145500 | 1199898300 | 4135 | 4120 | 4135 | 4120 | 272 |
| 250 | 20231116 | 145400 | 1198776205 | 4120 | 4115 | 4120 | 4115 | 1183 |
| 251 | 20231116 | 145300 | 1193908150 | 4115 | 4110 | 4115 | 4110 | 2041 |
| 252 | 20231116 | 145200 | 1185510530 | 4110 | 4105 | 4110 | 4105 | 1351 |
| 253 | 20231116 | 145100 | 1179959255 | 4105 | 4090 | 4105 | 4090 | 1392 |
| 254 | 20231116 | 145000 | 1174257520 | 4080 | 4085 | 4090 | 4080 | 540 |
| 255 | 20231116 | 144900 | 1172051440 | 4085 | 4080 | 4085 | 4080 | 896 |
| 256 | 20231116 | 144800 | 1168391445 | 4085 | 4075 | 4085 | 4075 | 3091 |
| 257 | 20231116 | 144700 | 1155793095 | 4060 | 4055 | 4070 | 4055 | 1470 |
| 258 | 20231116 | 144600 | 1149816635 | 4055 | 4060 | 4060 | 4055 | 9 |
| 259 | 20231116 | 144500 | 1149780130 | 4055 | 4065 | 4065 | 4055 | 294 |
| 260 | 20231116 | 144400 | 1148587950 | 4055 | 4055 | 4055 | 4055 | 2 |
| 261 | 20231116 | 144300 | 1148579840 | 4065 | 4050 | 4065 | 4045 | 104 |
| 262 | 20231116 | 144200 | 1148158620 | 4065 | 4065 | 4065 | 4045 | 5 |
| 263 | 20231116 | 144100 | 1148138355 | 4045 | 4065 | 4065 | 4045 | 26 |
| 264 | 20231116 | 144000 | 1148032965 | 4065 | 4050 | 4065 | 4045 | 638 |
| 265 | 20231116 | 143900 | 1145448970 | 4050 | 4070 | 4070 | 4050 | 870 |
| 266 | 20231116 | 143800 | 1141925310 | 4050 | 4070 | 4070 | 4050 | 54 |
| 267 | 20231116 | 143700 | 1141706570 | 4070 | 4065 | 4070 | 4040 | 4191 |
| 268 | 20231116 | 143600 | 1124752635 | 4070 | 4070 | 4070 | 4070 | 2 |
| 269 | 20231116 | 143500 | 1124744495 | 4070 | 4050 | 4070 | 4050 | 22 |
| 270 | 20231116 | 143400 | 1124655095 | 4070 | 4065 | 4070 | 4050 | 126 |
| 271 | 20231116 | 143300 | 1124142930 | 4070 | 4070 | 4070 | 4070 | 4 |
| 272 | 20231116 | 143200 | 1124126650 | 4070 | 4075 | 4075 | 4045 | 232 |
| 273 | 20231116 | 143100 | 1123187480 | 4075 | 4070 | 4075 | 4045 | 335 |
| 274 | 20231116 | 143000 | 1121824785 | 4070 | 4070 | 4075 | 4070 | 132 |
| 275 | 20231116 | 142900 | 1121287430 | 4045 | 4070 | 4075 | 4045 | 413 |
| 276 | 20231116 | 142800 | 1119606065 | 4070 | 4050 | 4070 | 4040 | 3245 |
| 277 | 20231116 | 142700 | 1106444845 | 4050 | 4060 | 4060 | 4050 | 1447 |
| 278 | 20231116 | 142600 | 1100570085 | 4060 | 4050 | 4060 | 4050 | 609 |
| 279 | 20231116 | 142500 | 1098100705 | 4050 | 4050 | 4050 | 4050 | 471 |
| 280 | 20231116 | 142400 | 1096193155 | 4060 | 4060 | 4060 | 4050 | 955 |
| 281 | 20231116 | 142300 | 1092322570 | 4060 | 4055 | 4060 | 4050 | 218 |
| 282 | 20231116 | 142200 | 1091438020 | 4055 | 4060 | 4075 | 4055 | 299 |
| 283 | 20231116 | 142100 | 1090225170 | 4060 | 4075 | 4075 | 4030 | 2225 |
| 284 | 20231116 | 142000 | 1081232835 | 4075 | 4050 | 4075 | 4050 | 7 |
| 285 | 20231116 | 141900 | 1081204385 | 4075 | 4070 | 4075 | 4045 | 552 |
| 286 | 20231116 | 141800 | 1078962625 | 4065 | 4075 | 4075 | 4065 | 9 |
| 287 | 20231116 | 141700 | 1078926030 | 4055 | 4070 | 4075 | 4055 | 322 |
| 288 | 20231116 | 141600 | 1077616805 | 4075 | 4075 | 4075 | 4070 | 95 |
| 289 | 20231116 | 141500 | 1077230020 | 4075 | 4075 | 4075 | 4070 | 1652 |
| 290 | 20231116 | 141400 | 1070502950 | 4075 | 4080 | 4085 | 4075 | 466 |
| 291 | 20231116 | 141300 | 1068599990 | 4085 | 4070 | 4085 | 4070 | 622 |
| 292 | 20231116 | 141200 | 1066068315 | 4070 | 4070 | 4070 | 4060 | 1000 |
| 293 | 20231116 | 141100 | 1061998350 | 4070 | 4055 | 4070 | 4055 | 2396 |
| 294 | 20231116 | 141000 | 1052282520 | 4055 | 4065 | 4070 | 4025 | 8966 |
| 295 | 20231116 | 140900 | 1016029210 | 4075 | 4075 | 4075 | 4075 | 0 |
| 296 | 20231116 | 140800 | 1016029210 | 4075 | 4075 | 4075 | 4055 | 1091 |
| 297 | 20231116 | 140700 | 1011602130 | 4075 | 4105 | 4105 | 4050 | 2662 |
| 298 | 20231116 | 140600 | 1000783495 | 4110 | 4100 | 4115 | 4100 | 2554 |
| 299 | 20231116 | 140500 | 990307240 | 4100 | 4110 | 4110 | 4080 | 5887 |
| 300 | 20231116 | 140400 | 966234820 | 4115 | 4125 | 4125 | 4115 | 4 |
| 301 | 20231116 | 140300 | 966218350 | 4115 | 4105 | 4125 | 4105 | 168 |
| 302 | 20231116 | 140200 | 965527930 | 4105 | 4105 | 4105 | 4095 | 228 |
| 303 | 20231116 | 140100 | 964593775 | 4105 | 4105 | 4105 | 4100 | 4 |
| 304 | 20231116 | 140000 | 964577365 | 4105 | 4095 | 4105 | 4095 | 267 |
| 305 | 20231116 | 135900 | 963482690 | 4100 | 4100 | 4105 | 4100 | 1145 |
| 306 | 20231116 | 135800 | 958788185 | 4105 | 4100 | 4105 | 4100 | 10 |
| 307 | 20231116 | 135700 | 958747145 | 4105 | 4100 | 4105 | 4100 | 824 |
| 308 | 20231116 | 135600 | 955364635 | 4095 | 4095 | 4095 | 4095 | 12 |
| 309 | 20231116 | 135500 | 955315495 | 4095 | 4100 | 4105 | 4090 | 2010 |
| 310 | 20231116 | 135400 | 947088745 | 4100 | 4105 | 4105 | 4100 | 686 |
| 311 | 20231116 | 135300 | 944276085 | 4100 | 4115 | 4130 | 4100 | 1376 |
| 312 | 20231116 | 135200 | 938624610 | 4115 | 4115 | 4115 | 4115 | 2 |
| 313 | 20231116 | 135100 | 938616380 | 4130 | 4100 | 4130 | 4100 | 154 |
| 314 | 20231116 | 135000 | 937981640 | 4090 | 4110 | 4115 | 4090 | 4504 |
| 315 | 20231116 | 134900 | 919510190 | 4115 | 4105 | 4115 | 4100 | 1646 |
| 316 | 20231116 | 134800 | 912755440 | 4115 | 4130 | 4130 | 4105 | 7266 |
| 317 | 20231116 | 134700 | 882864515 | 4125 | 4130 | 4130 | 4125 | 2750 |
| 318 | 20231116 | 134600 | 871510855 | 4140 | 4145 | 4145 | 4135 | 1314 |
| 319 | 20231116 | 134500 | 866077375 | 4145 | 4145 | 4145 | 4145 | 2 |
| 320 | 20231116 | 134400 | 866069085 | 4140 | 4155 | 4155 | 4135 | 1083 |
| 321 | 20231116 | 134300 | 861583270 | 4145 | 4145 | 4155 | 4145 | 4 |
| 322 | 20231116 | 134200 | 861566680 | 4145 | 4145 | 4145 | 4145 | 0 |
| 323 | 20231116 | 134100 | 861566680 | 4145 | 4150 | 4155 | 4145 | 10 |
| 324 | 20231116 | 134000 | 861525185 | 4150 | 4155 | 4155 | 4140 | 64 |
| 325 | 20231116 | 133900 | 861259685 | 4140 | 4140 | 4140 | 4140 | 4 |
| 326 | 20231116 | 133800 | 861243125 | 4155 | 4155 | 4155 | 4140 | 341 |
| 327 | 20231116 | 133700 | 859831160 | 4140 | 4140 | 4140 | 4140 | 340 |
| 328 | 20231116 | 133600 | 858423560 | 4145 | 4155 | 4155 | 4145 | 13 |
| 329 | 20231116 | 133500 | 858369615 | 4155 | 4145 | 4155 | 4140 | 797 |
| 330 | 20231116 | 133400 | 855068650 | 4155 | 4145 | 4155 | 4145 | 64 |
| 331 | 20231116 | 133300 | 854803250 | 4150 | 4150 | 4150 | 4150 | 10 |
| 332 | 20231116 | 133200 | 854761750 | 4150 | 4150 | 4155 | 4145 | 275 |
| 333 | 20231116 | 133100 | 853621605 | 4155 | 4145 | 4155 | 4145 | 486 |
| 334 | 20231116 | 133000 | 851607115 | 4155 | 4155 | 4155 | 4155 | 3 |
| 335 | 20231116 | 132900 | 851594650 | 4145 | 4155 | 4155 | 4145 | 1635 |
| 336 | 20231116 | 132800 | 844809395 | 4155 | 4150 | 4160 | 4150 | 184 |
| 337 | 20231116 | 132700 | 844044590 | 4160 | 4160 | 4160 | 4150 | 3 |
| 338 | 20231116 | 132600 | 844032120 | 4160 | 4150 | 4160 | 4150 | 3 |
| 339 | 20231116 | 132500 | 844019660 | 4160 | 4145 | 4160 | 4145 | 14 |
| 340 | 20231116 | 132400 | 843961495 | 4160 | 4155 | 4160 | 4155 | 842 |
| 341 | 20231116 | 132300 | 840462975 | 4155 | 4145 | 4155 | 4145 | 5 |
| 342 | 20231116 | 132200 | 840442220 | 4155 | 4145 | 4155 | 4145 | 231 |
| 343 | 20231116 | 132100 | 839484705 | 4155 | 4155 | 4155 | 4155 | 110 |
| 344 | 20231116 | 132000 | 839027655 | 4155 | 4155 | 4155 | 4145 | 107 |
| 345 | 20231116 | 131900 | 838583680 | 4150 | 4145 | 4155 | 4145 | 293 |
| 346 | 20231116 | 131800 | 837368945 | 4155 | 4155 | 4155 | 4150 | 181 |
| 347 | 20231116 | 131700 | 836617775 | 4155 | 4155 | 4155 | 4140 | 234 |
| 348 | 20231116 | 131600 | 835648865 | 4155 | 4140 | 4155 | 4140 | 427 |
| 349 | 20231116 | 131500 | 833874830 | 4155 | 4155 | 4155 | 4155 | 0 |
| 350 | 20231116 | 131400 | 833874830 | 4155 | 4155 | 4155 | 4145 | 122 |
| 351 | 20231116 | 131300 | 833368725 | 4155 | 4140 | 4155 | 4140 | 1868 |
| 352 | 20231116 | 131200 | 825624130 | 4145 | 4145 | 4145 | 4145 | 8 |
| 353 | 20231116 | 131100 | 825590970 | 4150 | 4140 | 4150 | 4140 | 722 |
| 354 | 20231116 | 131000 | 822594985 | 4145 | 4140 | 4150 | 4140 | 254 |
| 355 | 20231116 | 130900 | 821542160 | 4145 | 4140 | 4145 | 4140 | 369 |
| 356 | 20231116 | 130800 | 820013620 | 4140 | 4140 | 4140 | 4135 | 1907 |
| 357 | 20231116 | 130700 | 812121150 | 4145 | 4140 | 4145 | 4140 | 14 |
| 358 | 20231116 | 130600 | 812063155 | 4145 | 4145 | 4145 | 4145 | 3 |
| 359 | 20231116 | 130500 | 812050720 | 4145 | 4140 | 4145 | 4140 | 220 |
| 360 | 20231116 | 130400 | 811138830 | 4145 | 4135 | 4145 | 4135 | 236 |
| 361 | 20231116 | 130300 | 810161680 | 4140 | 4140 | 4140 | 4140 | 1 |
| 362 | 20231116 | 130200 | 810157540 | 4140 | 4140 | 4145 | 4135 | 227 |
| 363 | 20231116 | 130100 | 809218875 | 4140 | 4135 | 4145 | 4135 | 20 |
| 364 | 20231116 | 130000 | 809136160 | 4145 | 4145 | 4145 | 4145 | 221 |
| 365 | 20231116 | 125900 | 808220115 | 4145 | 4140 | 4145 | 4135 | 74 |
| 366 | 20231116 | 125800 | 807913745 | 4130 | 4130 | 4130 | 4130 | 0 |
| 367 | 20231116 | 125700 | 807913745 | 4130 | 4135 | 4140 | 4130 | 604 |
| 368 | 20231116 | 125600 | 805413795 | 4135 | 4135 | 4135 | 4130 | 15 |
| 369 | 20231116 | 125500 | 805351780 | 4135 | 4135 | 4135 | 4135 | 28 |
| 370 | 20231116 | 125400 | 805236000 | 4130 | 4135 | 4135 | 4130 | 308 |
| 371 | 20231116 | 125300 | 803962555 | 4135 | 4140 | 4140 | 4135 | 3274 |
| 372 | 20231116 | 125200 | 790421320 | 4150 | 4140 | 4150 | 4140 | 360 |
| 373 | 20231116 | 125100 | 788927350 | 4140 | 4140 | 4150 | 4140 | 4 |
| 374 | 20231116 | 125000 | 788910780 | 4140 | 4145 | 4150 | 4140 | 2002 |
| 375 | 20231116 | 124900 | 780617845 | 4145 | 4150 | 4150 | 4145 | 106 |
| 376 | 20231116 | 124800 | 780178425 | 4145 | 4145 | 4150 | 4140 | 76 |
| 377 | 20231116 | 124700 | 779863520 | 4150 | 4150 | 4150 | 4140 | 328 |
| 378 | 20231116 | 124600 | 778505530 | 4150 | 4150 | 4150 | 4150 | 1 |
| 379 | 20231116 | 124500 | 778501380 | 4140 | 4140 | 4145 | 4140 | 141 |
| 380 | 20231116 | 124400 | 777917635 | 4150 | 4145 | 4150 | 4140 | 263 |
| 381 | 20231116 | 124300 | 776828255 | 4150 | 4155 | 4155 | 4150 | 938 |
| 382 | 20231116 | 124200 | 772934560 | 4150 | 4150 | 4155 | 4150 | 1553 |
| 383 | 20231116 | 124100 | 766486855 | 4155 | 4150 | 4155 | 4140 | 506 |
| 384 | 20231116 | 124000 | 764386970 | 4150 | 4140 | 4150 | 4135 | 3499 |
| 385 | 20231116 | 123900 | 749905075 | 4140 | 4150 | 4150 | 4140 | 167 |
| 386 | 20231116 | 123800 | 749212900 | 4140 | 4135 | 4150 | 4135 | 859 |
| 387 | 20231116 | 123700 | 745655180 | 4150 | 4150 | 4155 | 4140 | 4871 |
| 388 | 20231116 | 123600 | 725479415 | 4145 | 4155 | 4155 | 4145 | 3241 |
| 389 | 20231116 | 123500 | 712040000 | 4155 | 4150 | 4155 | 4150 | 754 |
| 390 | 20231116 | 123400 | 708910885 | 4160 | 4160 | 4160 | 4160 | 1 |
| 391 | 20231116 | 123300 | 708906725 | 4150 | 4155 | 4160 | 4150 | 750 |
| 392 | 20231116 | 123200 | 705793210 | 4155 | 4160 | 4160 | 4155 | 3124 |
| 393 | 20231116 | 123100 | 692798730 | 4165 | 4160 | 4165 | 4160 | 280 |
| 394 | 20231116 | 123000 | 691633910 | 4160 | 4170 | 4170 | 4160 | 1253 |
| 395 | 20231116 | 122900 | 686415145 | 4165 | 4170 | 4170 | 4165 | 50 |
| 396 | 20231116 | 122800 | 686206655 | 4170 | 4170 | 4170 | 4170 | 10 |
| 397 | 20231116 | 122700 | 686164955 | 4165 | 4165 | 4170 | 4165 | 23 |
| 398 | 20231116 | 122600 | 686069155 | 4170 | 4175 | 4175 | 4165 | 21 |
| 399 | 20231116 | 122500 | 685981650 | 4175 | 4175 | 4175 | 4175 | 1 |
| 400 | 20231116 | 122400 | 685977475 | 4165 | 4175 | 4175 | 4165 | 515 |
| 401 | 20231116 | 122300 | 683827370 | 4175 | 4170 | 4175 | 4165 | 1335 |
| 402 | 20231116 | 122200 | 678262055 | 4170 | 4160 | 4170 | 4160 | 464 |
| 403 | 20231116 | 122100 | 676327185 | 4170 | 4165 | 4170 | 4160 | 421 |
| 404 | 20231116 | 122000 | 674573650 | 4165 | 4170 | 4170 | 4160 | 18 |
| 405 | 20231116 | 121900 | 674498680 | 4170 | 4165 | 4170 | 4165 | 292 |
| 406 | 20231116 | 121800 | 673282490 | 4160 | 4170 | 4170 | 4160 | 20 |
| 407 | 20231116 | 121700 | 673199200 | 4170 | 4160 | 4170 | 4160 | 444 |
| 408 | 20231116 | 121600 | 671349970 | 4160 | 4160 | 4160 | 4160 | 148 |
| 409 | 20231116 | 121500 | 670734290 | 4155 | 4160 | 4160 | 4155 | 2 |
| 410 | 20231116 | 121400 | 670725975 | 4155 | 4155 | 4155 | 4155 | 11 |
| 411 | 20231116 | 121300 | 670680270 | 4175 | 4155 | 4175 | 4155 | 535 |
| 412 | 20231116 | 121200 | 668457325 | 4155 | 4150 | 4155 | 4150 | 413 |
| 413 | 20231116 | 121100 | 666742915 | 4150 | 4150 | 4150 | 4150 | 2 |
| 414 | 20231116 | 121000 | 666734615 | 4145 | 4170 | 4170 | 4145 | 7910 |
| 415 | 20231116 | 120900 | 633894070 | 4175 | 4175 | 4175 | 4165 | 109 |
| 416 | 20231116 | 120800 | 633440015 | 4165 | 4165 | 4165 | 4165 | 302 |
| 417 | 20231116 | 120700 | 632182185 | 4165 | 4165 | 4165 | 4165 | 671 |
| 418 | 20231116 | 120600 | 629387470 | 4165 | 4165 | 4165 | 4165 | 2 |
| 419 | 20231116 | 120500 | 629379140 | 4165 | 4160 | 4165 | 4160 | 353 |
| 420 | 20231116 | 120400 | 627910655 | 4165 | 4165 | 4165 | 4165 | 1000 |
| 421 | 20231116 | 120300 | 623745655 | 4165 | 4170 | 4170 | 4165 | 292 |
| 422 | 20231116 | 120200 | 622528230 | 4170 | 4170 | 4170 | 4170 | 225 |
| 423 | 20231116 | 120100 | 621589980 | 4170 | 4170 | 4170 | 4170 | 0 |
| 424 | 20231116 | 120000 | 621589980 | 4170 | 4170 | 4170 | 4170 | 2 |
| 425 | 20231116 | 115900 | 621581640 | 4185 | 4165 | 4185 | 4165 | 17 |
| 426 | 20231116 | 115800 | 621510815 | 4185 | 4180 | 4185 | 4180 | 328 |
| 427 | 20231116 | 115700 | 620139320 | 4160 | 4165 | 4180 | 4160 | 2103 |
| 428 | 20231116 | 115600 | 611390790 | 4165 | 4180 | 4180 | 4160 | 29 |
| 429 | 20231116 | 115500 | 611270010 | 4180 | 4165 | 4180 | 4165 | 1001 |
| 430 | 20231116 | 115400 | 607100830 | 4180 | 4180 | 4180 | 4165 | 47 |
| 431 | 20231116 | 115300 | 606904400 | 4180 | 4180 | 4180 | 4165 | 6 |
| 432 | 20231116 | 115200 | 606879350 | 4180 | 4180 | 4180 | 4180 | 0 |
| 433 | 20231116 | 115100 | 606879350 | 4180 | 4180 | 4180 | 4165 | 19 |
| 434 | 20231116 | 115000 | 606799960 | 4180 | 4165 | 4180 | 4165 | 6 |
| 435 | 20231116 | 114900 | 606774910 | 4180 | 4180 | 4180 | 4165 | 5 |
| 436 | 20231116 | 114800 | 606754025 | 4180 | 4180 | 4180 | 4165 | 6 |
| 437 | 20231116 | 114700 | 606728975 | 4180 | 4180 | 4180 | 4165 | 346 |
| 438 | 20231116 | 114600 | 605286070 | 4180 | 4180 | 4180 | 4180 | 7 |
| 439 | 20231116 | 114500 | 605256810 | 4180 | 4180 | 4180 | 4165 | 5 |
| 440 | 20231116 | 114400 | 605235940 | 4180 | 4180 | 4180 | 4165 | 5 |
| 441 | 20231116 | 114300 | 605215070 | 4180 | 4175 | 4185 | 4165 | 812 |
| 442 | 20231116 | 114200 | 601831930 | 4185 | 4185 | 4185 | 4175 | 5 |
| 443 | 20231116 | 114100 | 601811025 | 4185 | 4180 | 4185 | 4175 | 3 |
| 444 | 20231116 | 114000 | 601798485 | 4185 | 4185 | 4185 | 4185 | 0 |
| 445 | 20231116 | 113900 | 601798485 | 4185 | 4185 | 4185 | 4180 | 48 |
| 446 | 20231116 | 113800 | 601597615 | 4185 | 4185 | 4195 | 4185 | 458 |
| 447 | 20231116 | 113700 | 599680865 | 4195 | 4195 | 4195 | 4195 | 101 |
| 448 | 20231116 | 113600 | 599257170 | 4195 | 4195 | 4195 | 4175 | 4 |
| 449 | 20231116 | 113500 | 599240430 | 4195 | 4195 | 4195 | 4165 | 313 |
| 450 | 20231116 | 113400 | 597935655 | 4195 | 4195 | 4195 | 4195 | 85 |
| 451 | 20231116 | 113300 | 597579080 | 4195 | 4190 | 4195 | 4165 | 407 |
| 452 | 20231116 | 113200 | 595872665 | 4165 | 4195 | 4195 | 4160 | 267 |
| 453 | 20231116 | 113100 | 594760455 | 4195 | 4170 | 4195 | 4165 | 570 |
| 454 | 20231116 | 113000 | 592384400 | 4170 | 4170 | 4170 | 4170 | 23 |
| 455 | 20231116 | 112900 | 592288490 | 4200 | 4190 | 4200 | 4170 | 58 |
| 456 | 20231116 | 112800 | 592045180 | 4165 | 4185 | 4185 | 4155 | 1376 |
| 457 | 20231116 | 112700 | 586315130 | 4200 | 4200 | 4200 | 4180 | 27 |
| 458 | 20231116 | 112600 | 586201770 | 4200 | 4180 | 4200 | 4180 | 322 |
| 459 | 20231116 | 112500 | 584850995 | 4200 | 4195 | 4200 | 4195 | 133 |
| 460 | 20231116 | 112400 | 584292940 | 4195 | 4200 | 4200 | 4165 | 12 |
| 461 | 20231116 | 112300 | 584242630 | 4200 | 4165 | 4200 | 4165 | 210 |
| 462 | 20231116 | 112200 | 583361750 | 4190 | 4170 | 4190 | 4160 | 333 |
| 463 | 20231116 | 112100 | 581968365 | 4185 | 4165 | 4185 | 4165 | 2127 |
| 464 | 20231116 | 112000 | 573107125 | 4165 | 4155 | 4165 | 4155 | 1034 |
| 465 | 20231116 | 111900 | 568810075 | 4160 | 4160 | 4160 | 4160 | 70 |
| 466 | 20231116 | 111800 | 568518875 | 4165 | 4160 | 4165 | 4160 | 42 |
| 467 | 20231116 | 111700 | 568344145 | 4160 | 4150 | 4160 | 4145 | 2298 |
| 468 | 20231116 | 111600 | 558797300 | 4155 | 4155 | 4155 | 4150 | 130 |
| 469 | 20231116 | 111500 | 558257155 | 4155 | 4165 | 4165 | 4155 | 4303 |
| 470 | 20231116 | 111400 | 540378170 | 4155 | 4155 | 4155 | 4140 | 2528 |
| 471 | 20231116 | 111300 | 529879915 | 4155 | 4165 | 4170 | 4150 | 7462 |
| 472 | 20231116 | 111200 | 498860725 | 4165 | 4185 | 4185 | 4165 | 368 |
| 473 | 20231116 | 111100 | 497326460 | 4175 | 4180 | 4195 | 4175 | 55 |
| 474 | 20231116 | 111000 | 497096770 | 4195 | 4195 | 4195 | 4180 | 20 |
| 475 | 20231116 | 110900 | 497013105 | 4200 | 4185 | 4200 | 4180 | 30 |
| 476 | 20231116 | 110800 | 496887535 | 4205 | 4175 | 4205 | 4175 | 4 |
| 477 | 20231116 | 110700 | 496870775 | 4205 | 4185 | 4210 | 4175 | 2310 |
| 478 | 20231116 | 110600 | 487215280 | 4210 | 4200 | 4210 | 4185 | 5 |
| 479 | 20231116 | 110500 | 487194275 | 4200 | 4180 | 4200 | 4180 | 1894 |
| 480 | 20231116 | 110400 | 479259710 | 4200 | 4195 | 4200 | 4195 | 4000 |
| 481 | 20231116 | 110300 | 462459840 | 4200 | 4200 | 4200 | 4180 | 4 |
| 482 | 20231116 | 110200 | 462443080 | 4170 | 4185 | 4200 | 4170 | 226 |
| 483 | 20231116 | 110100 | 461500525 | 4200 | 4175 | 4200 | 4175 | 260 |
| 484 | 20231116 | 110000 | 460412375 | 4170 | 4180 | 4180 | 4170 | 310 |
| 485 | 20231116 | 105900 | 459118860 | 4200 | 4200 | 4200 | 4200 | 479 |
| 486 | 20231116 | 105800 | 457107060 | 4200 | 4175 | 4200 | 4175 | 38 |
| 487 | 20231116 | 105700 | 456947510 | 4200 | 4210 | 4210 | 4170 | 393 |
| 488 | 20231116 | 105600 | 455308035 | 4210 | 4195 | 4210 | 4180 | 507 |
| 489 | 20231116 | 105500 | 453185930 | 4180 | 4210 | 4210 | 4180 | 4 |
| 490 | 20231116 | 105400 | 453169145 | 4210 | 4190 | 4210 | 4175 | 4030 |
| 491 | 20231116 | 105300 | 436245870 | 4190 | 4185 | 4190 | 4160 | 2758 |
| 492 | 20231116 | 105200 | 424733195 | 4170 | 4170 | 4185 | 4170 | 1547 |
| 493 | 20231116 | 105100 | 418276315 | 4185 | 4180 | 4185 | 4170 | 803 |
| 494 | 20231116 | 105000 | 414925270 | 4175 | 4215 | 4220 | 4155 | 12543 |
| 495 | 20231116 | 104900 | 362282940 | 4215 | 4220 | 4230 | 4215 | 3989 |
| 496 | 20231116 | 104800 | 345461205 | 4225 | 4230 | 4230 | 4225 | 399 |
| 497 | 20231116 | 104700 | 343775400 | 4230 | 4220 | 4230 | 4220 | 433 |
| 498 | 20231116 | 104600 | 341946040 | 4220 | 4250 | 4250 | 4220 | 517 |
| 499 | 20231116 | 104500 | 339757275 | 4250 | 4250 | 4255 | 4220 | 1078 |
| 500 | 20231116 | 104400 | 335203395 | 4255 | 4250 | 4255 | 4250 | 2005 |
| 501 | 20231116 | 104300 | 326672125 | 4225 | 4235 | 4240 | 4220 | 10218 |
| 502 | 20231116 | 104200 | 283350840 | 4255 | 4245 | 4255 | 4230 | 242 |
| 503 | 20231116 | 104100 | 282323170 | 4250 | 4235 | 4250 | 4225 | 1951 |
| 504 | 20231116 | 104000 | 274071380 | 4225 | 4230 | 4260 | 4225 | 1462 |
| 505 | 20231116 | 103900 | 267885225 | 4230 | 4275 | 4275 | 4230 | 4733 |
| 506 | 20231116 | 103800 | 247747520 | 4275 | 4275 | 4275 | 4260 | 527 |
| 507 | 20231116 | 103700 | 245501955 | 4260 | 4265 | 4275 | 4260 | 1345 |
| 508 | 20231116 | 103600 | 239772110 | 4265 | 4275 | 4275 | 4265 | 6 |
| 509 | 20231116 | 103500 | 239746510 | 4260 | 4260 | 4260 | 4260 | 557 |
| 510 | 20231116 | 103400 | 237373690 | 4250 | 4255 | 4260 | 4240 | 266 |
| 511 | 20231116 | 103300 | 236244175 | 4260 | 4270 | 4275 | 4260 | 423 |
| 512 | 20231116 | 103200 | 234441165 | 4280 | 4280 | 4280 | 4260 | 3902 |
| 513 | 20231116 | 103100 | 217764555 | 4275 | 4275 | 4280 | 4275 | 104 |
| 514 | 20231116 | 103000 | 217319945 | 4280 | 4275 | 4280 | 4260 | 1504 |
| 515 | 20231116 | 102900 | 210889625 | 4275 | 4275 | 4275 | 4275 | 0 |
| 516 | 20231116 | 102800 | 210889625 | 4275 | 4275 | 4275 | 4255 | 14 |
| 517 | 20231116 | 102700 | 210829860 | 4270 | 4250 | 4280 | 4250 | 2303 |
| 518 | 20231116 | 102600 | 201009595 | 4275 | 4255 | 4275 | 4240 | 1881 |
| 519 | 20231116 | 102500 | 193029245 | 4250 | 4275 | 4275 | 4250 | 22 |
| 520 | 20231116 | 102400 | 192935630 | 4255 | 4260 | 4265 | 4255 | 17 |
| 521 | 20231116 | 102300 | 192863210 | 4275 | 4250 | 4275 | 4250 | 8 |
| 522 | 20231116 | 102200 | 192829185 | 4275 | 4255 | 4275 | 4250 | 1706 |
| 523 | 20231116 | 102100 | 185577885 | 4260 | 4275 | 4275 | 4260 | 1301 |
| 524 | 20231116 | 102000 | 180027955 | 4275 | 4275 | 4275 | 4260 | 2034 |
| 525 | 20231116 | 101900 | 171347855 | 4275 | 4275 | 4275 | 4260 | 100 |
| 526 | 20231116 | 101800 | 170920385 | 4265 | 4280 | 4280 | 4265 | 128 |
| 527 | 20231116 | 101700 | 170373235 | 4280 | 4295 | 4295 | 4265 | 226 |
| 528 | 20231116 | 101600 | 169409285 | 4265 | 4295 | 4295 | 4265 | 3609 |
| 529 | 20231116 | 101500 | 153989710 | 4280 | 4295 | 4295 | 4275 | 35 |
| 530 | 20231116 | 101400 | 153839915 | 4295 | 4280 | 4295 | 4280 | 27 |
| 531 | 20231116 | 101300 | 153724220 | 4280 | 4295 | 4295 | 4280 | 63 |
| 532 | 20231116 | 101200 | 153454010 | 4275 | 4295 | 4295 | 4270 | 92 |
| 533 | 20231116 | 101100 | 153059640 | 4295 | 4285 | 4295 | 4270 | 2720 |
| 534 | 20231116 | 101000 | 141425505 | 4285 | 4275 | 4290 | 4275 | 2650 |
| 535 | 20231116 | 100900 | 130071355 | 4275 | 4275 | 4275 | 4265 | 2034 |
| 536 | 20231116 | 100800 | 121376095 | 4275 | 4270 | 4275 | 4270 | 1519 |
| 537 | 20231116 | 100700 | 114888195 | 4270 | 4270 | 4270 | 4255 | 2214 |
| 538 | 20231116 | 100600 | 105435325 | 4255 | 4255 | 4270 | 4255 | 584 |
| 539 | 20231116 | 100500 | 102945300 | 4265 | 4260 | 4265 | 4255 | 951 |
| 540 | 20231116 | 100400 | 98896510 | 4225 | 4235 | 4270 | 4225 | 4501 |
| 541 | 20231116 | 100300 | 79862775 | 4230 | 4220 | 4285 | 4220 | 2326 |
| 542 | 20231116 | 100200 | 70016740 | 4215 | 4220 | 4235 | 4200 | 1828 |
| 543 | 20231116 | 100100 | 62319890 | 4235 | 4295 | 4295 | 4200 | 5567 |
| 544 | 20231116 | 100000 | 38688965 | 4300 | 4320 | 4335 | 4300 | 7383 |