27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 190900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 5223 |
| 3 | 20231116 | 190800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 4 | 20231116 | 190700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 5 | 20231116 | 190600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 6 | 20231116 | 190500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 7 | 20231116 | 190400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 8 | 20231116 | 190300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 9 | 20231116 | 190200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 10 | 20231116 | 190100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 11 | 20231116 | 190000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 12 | 20231116 | 185900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 13 | 20231116 | 185800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 14 | 20231116 | 185700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 15 | 20231116 | 185600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 16 | 20231116 | 185500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 17 | 20231116 | 185400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 18 | 20231116 | 185300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 19 | 20231116 | 185200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 20 | 20231116 | 185100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 21 | 20231116 | 185000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 22 | 20231116 | 184900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 23 | 20231116 | 184800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 24 | 20231116 | 184700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 25 | 20231116 | 184600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 26 | 20231116 | 184500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 27 | 20231116 | 184400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 28 | 20231116 | 184300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 29 | 20231116 | 184200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 30 | 20231116 | 184100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 31 | 20231116 | 184000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 32 | 20231116 | 183900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 5223 |
| 33 | 20231116 | 183800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 34 | 20231116 | 183700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 35 | 20231116 | 183600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 36 | 20231116 | 183500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 37 | 20231116 | 183400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 38 | 20231116 | 183300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 39 | 20231116 | 183200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 40 | 20231116 | 183100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 41 | 20231116 | 183000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 42 | 20231116 | 182900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 43 | 20231116 | 182800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 44 | 20231116 | 182700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 45 | 20231116 | 182600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 46 | 20231116 | 182500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 47 | 20231116 | 182400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 48 | 20231116 | 182300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 49 | 20231116 | 182200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 50 | 20231116 | 182100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 51 | 20231116 | 182000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 52 | 20231116 | 181900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 53 | 20231116 | 181800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 54 | 20231116 | 181700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 55 | 20231116 | 181600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 56 | 20231116 | 181500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 57 | 20231116 | 181400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 58 | 20231116 | 181300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 59 | 20231116 | 181200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 60 | 20231116 | 181100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 61 | 20231116 | 181000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 62 | 20231116 | 180900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 5223 |
| 63 | 20231116 | 180800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 64 | 20231116 | 180700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 65 | 20231116 | 180600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 66 | 20231116 | 180500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 67 | 20231116 | 180400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 68 | 20231116 | 180300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 69 | 20231116 | 180200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 70 | 20231116 | 180100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 71 | 20231116 | 180000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 72 | 20231116 | 175900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 73 | 20231116 | 175800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 74 | 20231116 | 175700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 75 | 20231116 | 175600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 76 | 20231116 | 175500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 77 | 20231116 | 175400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 78 | 20231116 | 175300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 79 | 20231116 | 175200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 80 | 20231116 | 175100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 81 | 20231116 | 175000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 82 | 20231116 | 174900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 83 | 20231116 | 174800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 84 | 20231116 | 174700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 85 | 20231116 | 174600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 86 | 20231116 | 174500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 87 | 20231116 | 174400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 88 | 20231116 | 174300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 89 | 20231116 | 174200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 90 | 20231116 | 174100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 91 | 20231116 | 174000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 92 | 20231116 | 173900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 5223 |
| 93 | 20231116 | 173800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 94 | 20231116 | 173700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 95 | 20231116 | 173600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 96 | 20231116 | 173500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 97 | 20231116 | 173400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 98 | 20231116 | 173300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 99 | 20231116 | 173200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 100 | 20231116 | 173100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 101 | 20231116 | 173000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 102 | 20231116 | 172900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 103 | 20231116 | 172800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 104 | 20231116 | 172700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 105 | 20231116 | 172600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 106 | 20231116 | 172500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 107 | 20231116 | 172400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 108 | 20231116 | 172300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 109 | 20231116 | 172200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 110 | 20231116 | 172100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 111 | 20231116 | 172000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 112 | 20231116 | 171900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 113 | 20231116 | 171800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 114 | 20231116 | 171700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 115 | 20231116 | 171600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 116 | 20231116 | 171500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 117 | 20231116 | 171400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 118 | 20231116 | 171300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 119 | 20231116 | 171200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 120 | 20231116 | 171100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 121 | 20231116 | 171000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 122 | 20231116 | 170900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 5223 |
| 123 | 20231116 | 170800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 124 | 20231116 | 170700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 125 | 20231116 | 170600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 126 | 20231116 | 170500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 127 | 20231116 | 170400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 128 | 20231116 | 170300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 129 | 20231116 | 170200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 130 | 20231116 | 170100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 131 | 20231116 | 170000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 132 | 20231116 | 165900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 133 | 20231116 | 165800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 134 | 20231116 | 165700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 135 | 20231116 | 165600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 136 | 20231116 | 165500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 137 | 20231116 | 165400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 138 | 20231116 | 165300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 139 | 20231116 | 165200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 140 | 20231116 | 165100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 141 | 20231116 | 165000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 142 | 20231116 | 164900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 143 | 20231116 | 164800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 144 | 20231116 | 164700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 145 | 20231116 | 164600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 146 | 20231116 | 164500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 147 | 20231116 | 164400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 148 | 20231116 | 164300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 149 | 20231116 | 164200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 150 | 20231116 | 164100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 151 | 20231116 | 164000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 152 | 20231116 | 163900 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 5223 |
| 153 | 20231116 | 163800 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 154 | 20231116 | 163700 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 155 | 20231116 | 163600 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 156 | 20231116 | 163500 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 157 | 20231116 | 163400 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 158 | 20231116 | 163300 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 159 | 20231116 | 163200 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 160 | 20231116 | 163100 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 0 |
| 161 | 20231116 | 163000 | 3179134695 | 4240 | 4240 | 4240 | 4240 | 5223 |
| 162 | 20231116 | 162900 | 3156989175 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20231116 | 162800 | 3156989175 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20231116 | 162700 | 3156989175 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20231116 | 162600 | 3156989175 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20231116 | 162500 | 3156989175 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20231116 | 162400 | 3156989175 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20231116 | 162300 | 3156989175 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20231116 | 162200 | 3156989175 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20231116 | 162100 | 3156989175 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20231116 | 162000 | 3156989175 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20231116 | 161900 | 3156989175 | 4250 | 4245 | 4250 | 4245 | 371 |
| 173 | 20231116 | 161800 | 3155413805 | 4245 | 4240 | 4250 | 4240 | 1383 |
| 174 | 20231116 | 161700 | 3149539965 | 4240 | 4240 | 4240 | 4240 | 0 |
| 175 | 20231116 | 161600 | 3149539965 | 4240 | 4230 | 4240 | 4230 | 103 |
| 176 | 20231116 | 161500 | 3149103425 | 4240 | 4235 | 4240 | 4230 | 17 |
| 177 | 20231116 | 161400 | 3149031465 | 4215 | 4235 | 4235 | 4215 | 7597 |
| 178 | 20231116 | 161300 | 3116956710 | 4240 | 4240 | 4245 | 4240 | 1201 |
| 179 | 20231116 | 161200 | 3111864465 | 4240 | 4245 | 4245 | 4240 | 284 |
| 180 | 20231116 | 161100 | 3110659955 | 4250 | 4250 | 4250 | 4250 | 1 |
| 181 | 20231116 | 161000 | 3110655705 | 4255 | 4255 | 4255 | 4255 | 10 |
| 182 | 20231116 | 160900 | 3110613155 | 4260 | 4260 | 4260 | 4260 | 1 |
| 183 | 20231116 | 160800 | 3110608895 | 4250 | 4240 | 4260 | 4240 | 234 |
| 184 | 20231116 | 160700 | 3109616415 | 4240 | 4250 | 4250 | 4240 | 1488 |
| 185 | 20231116 | 160600 | 3103301170 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20231116 | 160500 | 3103301170 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20231116 | 160400 | 3103301170 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20231116 | 160300 | 3103301170 | 4250 | 4250 | 4250 | 4250 | 692 |
| 189 | 20231116 | 160200 | 3100360170 | 4250 | 4250 | 4250 | 4250 | 385 |
| 190 | 20231116 | 160100 | 3098723920 | 4250 | 4255 | 4255 | 4250 | 471 |
| 191 | 20231116 | 160000 | 3096721215 | 4260 | 4235 | 4260 | 4235 | 3430 |
| 192 | 20231116 | 155900 | 3082146395 | 4230 | 4230 | 4230 | 4230 | 481 |
| 193 | 20231116 | 155800 | 3080111765 | 4230 | 4230 | 4230 | 4230 | 20 |
| 194 | 20231116 | 155700 | 3080027165 | 4235 | 4230 | 4235 | 4230 | 713 |
| 195 | 20231116 | 155600 | 3077011170 | 4235 | 4235 | 4235 | 4235 | 1 |
| 196 | 20231116 | 155500 | 3077006935 | 4230 | 4235 | 4235 | 4230 | 148 |
| 197 | 20231116 | 155400 | 3076380300 | 4235 | 4235 | 4235 | 4235 | 68 |
| 198 | 20231116 | 155300 | 3076092320 | 4235 | 4235 | 4235 | 4235 | 1619 |
| 199 | 20231116 | 155200 | 3069235855 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20231116 | 155100 | 3069235855 | 4245 | 4245 | 4245 | 4235 | 3 |
| 201 | 20231116 | 155000 | 3069223130 | 4235 | 4245 | 4245 | 4235 | 2020 |
| 202 | 20231116 | 154900 | 3060660325 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20231116 | 154800 | 3060660325 | 4245 | 4245 | 4245 | 4245 | 165 |
| 204 | 20231116 | 154700 | 3059959900 | 4245 | 4250 | 4250 | 4245 | 540 |
| 205 | 20231116 | 154600 | 3057667595 | 4245 | 4245 | 4245 | 4245 | 487 |
| 206 | 20231116 | 154500 | 3055600280 | 4245 | 4235 | 4245 | 4235 | 150 |
| 207 | 20231116 | 154400 | 3054964530 | 4245 | 4245 | 4245 | 4240 | 77 |
| 208 | 20231116 | 154300 | 3054637955 | 4240 | 4240 | 4240 | 4240 | 54 |
| 209 | 20231116 | 154200 | 3054408995 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20231116 | 154100 | 3054408995 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20231116 | 154000 | 3054408995 | 4250 | 4250 | 4250 | 4250 | 13 |
| 212 | 20231116 | 153900 | 3054353745 | 4250 | 4250 | 4250 | 4250 | 0 |
| 213 | 20231116 | 153800 | 3054353745 | 4250 | 4245 | 4250 | 4240 | 1440 |
| 214 | 20231116 | 153700 | 3048246180 | 4250 | 4250 | 4250 | 4245 | 583 |
| 215 | 20231116 | 153600 | 3045769930 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20231116 | 153500 | 3045769930 | 4250 | 4245 | 4250 | 4245 | 1317 |
| 217 | 20231116 | 153400 | 3040179260 | 4245 | 4245 | 4245 | 4245 | 1 |
| 218 | 20231116 | 153300 | 3040175015 | 4235 | 4240 | 4240 | 4235 | 358 |
| 219 | 20231116 | 153200 | 3038658670 | 4240 | 4240 | 4240 | 4235 | 98 |
| 220 | 20231116 | 153100 | 3038243555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 221 | 20231116 | 153000 | 3038243555 | 4245 | 4245 | 4245 | 4245 | 100 |
| 222 | 20231116 | 152900 | 3037819055 | 4245 | 4245 | 4245 | 4245 | 130 |
| 223 | 20231116 | 152800 | 3037267205 | 4235 | 4245 | 4245 | 4235 | 2266 |
| 224 | 20231116 | 152700 | 3027663060 | 4250 | 4250 | 4250 | 4250 | 0 |
| 225 | 20231116 | 152600 | 3027663060 | 4250 | 4250 | 4250 | 4250 | 0 |
| 226 | 20231116 | 152500 | 3027663060 | 4250 | 4250 | 4250 | 4250 | 3040 |
| 227 | 20231116 | 152400 | 3014743060 | 4250 | 4240 | 4250 | 4240 | 2 |
| 228 | 20231116 | 152300 | 3014734570 | 4250 | 4250 | 4250 | 4250 | 996 |
| 229 | 20231116 | 152200 | 3010501570 | 4245 | 4245 | 4245 | 4245 | 0 |
| 230 | 20231116 | 152100 | 3010501570 | 4245 | 4245 | 4245 | 4245 | 153 |
| 231 | 20231116 | 152000 | 3009852085 | 4245 | 4235 | 4245 | 4235 | 1165 |
| 232 | 20231116 | 151900 | 3004912395 | 4235 | 4240 | 4245 | 4235 | 432 |
| 233 | 20231116 | 151800 | 3003080220 | 4240 | 4245 | 4245 | 4235 | 1189 |
| 234 | 20231116 | 151700 | 2998043325 | 4245 | 4235 | 4245 | 4230 | 6050 |
| 235 | 20231116 | 151600 | 2972413820 | 4230 | 4235 | 4235 | 4230 | 131 |
| 236 | 20231116 | 151500 | 2971859090 | 4235 | 4225 | 4235 | 4225 | 252 |
| 237 | 20231116 | 151400 | 2970792630 | 4220 | 4230 | 4235 | 4220 | 2225 |
| 238 | 20231116 | 151300 | 2961392685 | 4220 | 4245 | 4245 | 4220 | 10896 |
| 239 | 20231116 | 151200 | 2915351055 | 4240 | 4245 | 4250 | 4240 | 1870 |
| 240 | 20231116 | 151100 | 2907413605 | 4245 | 4245 | 4270 | 4245 | 12589 |
| 241 | 20231116 | 151000 | 2853789310 | 4245 | 4235 | 4245 | 4235 | 1303 |
| 242 | 20231116 | 150900 | 2848265510 | 4235 | 4245 | 4245 | 4235 | 1434 |
| 243 | 20231116 | 150800 | 2842185535 | 4245 | 4245 | 4245 | 4245 | 25 |
| 244 | 20231116 | 150700 | 2842079410 | 4245 | 4245 | 4250 | 4245 | 225 |
| 245 | 20231116 | 150600 | 2841124280 | 4245 | 4250 | 4250 | 4245 | 297 |
| 246 | 20231116 | 150500 | 2839863485 | 4245 | 4245 | 4250 | 4245 | 2012 |
| 247 | 20231116 | 150400 | 2831317545 | 4245 | 4245 | 4245 | 4245 | 800 |
| 248 | 20231116 | 150300 | 2827921545 | 4245 | 4245 | 4245 | 4235 | 4456 |
| 249 | 20231116 | 150200 | 2809041950 | 4245 | 4245 | 4245 | 4245 | 390 |
| 250 | 20231116 | 150100 | 2807386400 | 4245 | 4240 | 4245 | 4240 | 160 |
| 251 | 20231116 | 150000 | 2806707975 | 4240 | 4245 | 4245 | 4240 | 376 |
| 252 | 20231116 | 145900 | 2805112355 | 4235 | 4245 | 4245 | 4235 | 2861 |
| 253 | 20231116 | 145800 | 2792983540 | 4255 | 4255 | 4255 | 4255 | 22 |
| 254 | 20231116 | 145700 | 2792889930 | 4255 | 4250 | 4255 | 4250 | 178 |
| 255 | 20231116 | 145600 | 2792133015 | 4250 | 4250 | 4250 | 4250 | 101 |
| 256 | 20231116 | 145500 | 2791703765 | 4255 | 4250 | 4255 | 4250 | 1632 |
| 257 | 20231116 | 145400 | 2784761440 | 4245 | 4260 | 4260 | 4245 | 3614 |
| 258 | 20231116 | 145300 | 2769419045 | 4260 | 4250 | 4265 | 4245 | 3458 |
| 259 | 20231116 | 145200 | 2754690230 | 4250 | 4245 | 4255 | 4245 | 1343 |
| 260 | 20231116 | 145100 | 2748981075 | 4245 | 4245 | 4245 | 4245 | 20 |
| 261 | 20231116 | 145000 | 2748896175 | 4240 | 4245 | 4245 | 4240 | 270 |
| 262 | 20231116 | 144900 | 2747750470 | 4240 | 4255 | 4255 | 4240 | 2079 |
| 263 | 20231116 | 144800 | 2738917350 | 4260 | 4260 | 4260 | 4250 | 534 |
| 264 | 20231116 | 144700 | 2736646155 | 4255 | 4265 | 4265 | 4250 | 222 |
| 265 | 20231116 | 144600 | 2735702130 | 4260 | 4265 | 4265 | 4260 | 326 |
| 266 | 20231116 | 144500 | 2734313165 | 4265 | 4250 | 4265 | 4250 | 2173 |
| 267 | 20231116 | 144400 | 2725054185 | 4245 | 4240 | 4245 | 4235 | 1105 |
| 268 | 20231116 | 144300 | 2720370870 | 4245 | 4250 | 4255 | 4245 | 61 |
| 269 | 20231116 | 144200 | 2720111765 | 4250 | 4250 | 4250 | 4250 | 10 |
| 270 | 20231116 | 144100 | 2720069265 | 4250 | 4255 | 4255 | 4250 | 1098 |
| 271 | 20231116 | 144000 | 2715401860 | 4250 | 4260 | 4260 | 4250 | 1182 |
| 272 | 20231116 | 143900 | 2710373350 | 4260 | 4250 | 4260 | 4250 | 820 |
| 273 | 20231116 | 143800 | 2706885745 | 4255 | 4250 | 4255 | 4245 | 868 |
| 274 | 20231116 | 143700 | 2703198425 | 4250 | 4255 | 4255 | 4250 | 333 |
| 275 | 20231116 | 143600 | 2701783170 | 4260 | 4260 | 4260 | 4260 | 0 |
| 276 | 20231116 | 143500 | 2701783170 | 4260 | 4260 | 4260 | 4250 | 427 |
| 277 | 20231116 | 143400 | 2699964410 | 4260 | 4260 | 4260 | 4260 | 0 |
| 278 | 20231116 | 143300 | 2699964410 | 4260 | 4255 | 4260 | 4255 | 2 |
| 279 | 20231116 | 143200 | 2699955895 | 4255 | 4250 | 4255 | 4250 | 394 |
| 280 | 20231116 | 143100 | 2698280775 | 4250 | 4265 | 4265 | 4245 | 2037 |
| 281 | 20231116 | 143000 | 2689625145 | 4265 | 4260 | 4265 | 4250 | 91 |
| 282 | 20231116 | 142900 | 2689237490 | 4265 | 4255 | 4270 | 4255 | 5761 |
| 283 | 20231116 | 142800 | 2664691665 | 4255 | 4255 | 4255 | 4250 | 301 |
| 284 | 20231116 | 142700 | 2663411765 | 4260 | 4255 | 4260 | 4250 | 489 |
| 285 | 20231116 | 142600 | 2661331795 | 4255 | 4255 | 4260 | 4255 | 2082 |
| 286 | 20231116 | 142500 | 2652463200 | 4255 | 4255 | 4255 | 4240 | 1174 |
| 287 | 20231116 | 142400 | 2647480115 | 4255 | 4245 | 4255 | 4235 | 8736 |
| 288 | 20231116 | 142300 | 2610395945 | 4245 | 4240 | 4250 | 4240 | 220 |
| 289 | 20231116 | 142200 | 2609461935 | 4240 | 4260 | 4260 | 4235 | 7752 |
| 290 | 20231116 | 142100 | 2576551890 | 4260 | 4245 | 4260 | 4245 | 8216 |
| 291 | 20231116 | 142000 | 2541607340 | 4245 | 4220 | 4245 | 4220 | 14132 |
| 292 | 20231116 | 141900 | 2481783595 | 4220 | 4220 | 4220 | 4220 | 12 |
| 293 | 20231116 | 141800 | 2481732955 | 4215 | 4210 | 4220 | 4200 | 998 |
| 294 | 20231116 | 141700 | 2477538425 | 4215 | 4215 | 4215 | 4215 | 91 |
| 295 | 20231116 | 141600 | 2477154860 | 4215 | 4215 | 4215 | 4205 | 724 |
| 296 | 20231116 | 141500 | 2474105820 | 4220 | 4210 | 4220 | 4205 | 2175 |
| 297 | 20231116 | 141400 | 2464938675 | 4205 | 4205 | 4205 | 4200 | 635 |
| 298 | 20231116 | 141300 | 2462270330 | 4205 | 4200 | 4210 | 4200 | 921 |
| 299 | 20231116 | 141200 | 2458400745 | 4195 | 4190 | 4195 | 4190 | 305 |
| 300 | 20231116 | 141100 | 2457121395 | 4195 | 4195 | 4195 | 4190 | 288 |
| 301 | 20231116 | 141000 | 2455914170 | 4200 | 4190 | 4200 | 4185 | 541 |
| 302 | 20231116 | 140900 | 2453647385 | 4190 | 4190 | 4195 | 4190 | 1221 |
| 303 | 20231116 | 140800 | 2448531170 | 4190 | 4195 | 4195 | 4190 | 1031 |
| 304 | 20231116 | 140700 | 2444208830 | 4195 | 4200 | 4200 | 4195 | 310 |
| 305 | 20231116 | 140600 | 2442908355 | 4195 | 4210 | 4210 | 4195 | 1619 |
| 306 | 20231116 | 140500 | 2436110620 | 4210 | 4200 | 4210 | 4200 | 295 |
| 307 | 20231116 | 140400 | 2434868740 | 4210 | 4190 | 4215 | 4190 | 3624 |
| 308 | 20231116 | 140300 | 2419648450 | 4190 | 4190 | 4190 | 4190 | 3 |
| 309 | 20231116 | 140200 | 2419635880 | 4185 | 4185 | 4190 | 4185 | 817 |
| 310 | 20231116 | 140100 | 2416216055 | 4195 | 4190 | 4195 | 4185 | 237 |
| 311 | 20231116 | 140000 | 2415224045 | 4190 | 4190 | 4190 | 4185 | 360 |
| 312 | 20231116 | 135900 | 2413716485 | 4190 | 4195 | 4195 | 4190 | 121 |
| 313 | 20231116 | 135800 | 2413208895 | 4180 | 4185 | 4205 | 4180 | 3108 |
| 314 | 20231116 | 135700 | 2400164325 | 4185 | 4180 | 4185 | 4180 | 229 |
| 315 | 20231116 | 135600 | 2399206070 | 4180 | 4180 | 4185 | 4180 | 528 |
| 316 | 20231116 | 135500 | 2396998070 | 4175 | 4175 | 4180 | 4175 | 923 |
| 317 | 20231116 | 135400 | 2393144535 | 4185 | 4185 | 4185 | 4185 | 713 |
| 318 | 20231116 | 135300 | 2390160630 | 4185 | 4165 | 4190 | 4165 | 1427 |
| 319 | 20231116 | 135200 | 2384198175 | 4165 | 4165 | 4170 | 4165 | 489 |
| 320 | 20231116 | 135100 | 2382159695 | 4165 | 4165 | 4170 | 4160 | 261 |
| 321 | 20231116 | 135000 | 2381073135 | 4165 | 4165 | 4175 | 4160 | 935 |
| 322 | 20231116 | 134900 | 2377175520 | 4160 | 4150 | 4165 | 4150 | 1353 |
| 323 | 20231116 | 134800 | 2371553595 | 4150 | 4150 | 4150 | 4150 | 150 |
| 324 | 20231116 | 134700 | 2370931095 | 4150 | 4150 | 4150 | 4150 | 40 |
| 325 | 20231116 | 134600 | 2370765095 | 4150 | 4155 | 4155 | 4150 | 261 |
| 326 | 20231116 | 134500 | 2369681865 | 4155 | 4150 | 4155 | 4150 | 66 |
| 327 | 20231116 | 134400 | 2369407670 | 4150 | 4140 | 4150 | 4140 | 4804 |
| 328 | 20231116 | 134300 | 2349506355 | 4140 | 4140 | 4140 | 4140 | 246 |
| 329 | 20231116 | 134200 | 2348487915 | 4140 | 4140 | 4140 | 4140 | 529 |
| 330 | 20231116 | 134100 | 2346297855 | 4140 | 4140 | 4155 | 4140 | 648 |
| 331 | 20231116 | 134000 | 2343613950 | 4145 | 4150 | 4155 | 4140 | 1502 |
| 332 | 20231116 | 133900 | 2337382560 | 4150 | 4150 | 4150 | 4150 | 133 |
| 333 | 20231116 | 133800 | 2336830610 | 4150 | 4150 | 4155 | 4150 | 135 |
| 334 | 20231116 | 133700 | 2336270110 | 4155 | 4140 | 4155 | 4140 | 527 |
| 335 | 20231116 | 133600 | 2334084555 | 4145 | 4125 | 4145 | 4125 | 1391 |
| 336 | 20231116 | 133500 | 2328331910 | 4125 | 4135 | 4135 | 4120 | 4941 |
| 337 | 20231116 | 133400 | 2307914285 | 4140 | 4105 | 4140 | 4105 | 9195 |
| 338 | 20231116 | 133300 | 2269984900 | 4105 | 4105 | 4105 | 4105 | 10 |
| 339 | 20231116 | 133200 | 2269943850 | 4105 | 4105 | 4105 | 4105 | 639 |
| 340 | 20231116 | 133100 | 2267320755 | 4105 | 4105 | 4105 | 4105 | 0 |
| 341 | 20231116 | 133000 | 2267320755 | 4105 | 4105 | 4105 | 4105 | 4 |
| 342 | 20231116 | 132900 | 2267304335 | 4110 | 4105 | 4110 | 4105 | 5 |
| 343 | 20231116 | 132800 | 2267283790 | 4100 | 4100 | 4100 | 4100 | 335 |
| 344 | 20231116 | 132700 | 2265910290 | 4100 | 4105 | 4110 | 4100 | 405 |
| 345 | 20231116 | 132600 | 2264249745 | 4110 | 4110 | 4110 | 4110 | 0 |
| 346 | 20231116 | 132500 | 2264249745 | 4110 | 4105 | 4110 | 4105 | 70 |
| 347 | 20231116 | 132400 | 2263962050 | 4110 | 4105 | 4110 | 4105 | 803 |
| 348 | 20231116 | 132300 | 2260665730 | 4105 | 4105 | 4105 | 4105 | 87 |
| 349 | 20231116 | 132200 | 2260308595 | 4105 | 4105 | 4105 | 4105 | 0 |
| 350 | 20231116 | 132100 | 2260308595 | 4105 | 4105 | 4105 | 4105 | 0 |
| 351 | 20231116 | 132000 | 2260308595 | 4105 | 4105 | 4105 | 4105 | 16 |
| 352 | 20231116 | 131900 | 2260242915 | 4105 | 4105 | 4105 | 4105 | 100 |
| 353 | 20231116 | 131800 | 2259832415 | 4105 | 4105 | 4105 | 4105 | 200 |
| 354 | 20231116 | 131700 | 2259011415 | 4105 | 4110 | 4110 | 4105 | 407 |
| 355 | 20231116 | 131600 | 2257339470 | 4115 | 4115 | 4115 | 4115 | 90 |
| 356 | 20231116 | 131500 | 2256969120 | 4110 | 4110 | 4110 | 4110 | 524 |
| 357 | 20231116 | 131400 | 2254815480 | 4110 | 4110 | 4110 | 4110 | 260 |
| 358 | 20231116 | 131300 | 2253746880 | 4110 | 4110 | 4110 | 4110 | 1 |
| 359 | 20231116 | 131200 | 2253742770 | 4105 | 4110 | 4110 | 4105 | 253 |
| 360 | 20231116 | 131100 | 2252703415 | 4110 | 4110 | 4110 | 4110 | 267 |
| 361 | 20231116 | 131000 | 2251606045 | 4110 | 4110 | 4110 | 4110 | 591 |
| 362 | 20231116 | 130900 | 2249177035 | 4110 | 4105 | 4110 | 4105 | 160 |
| 363 | 20231116 | 130800 | 2248519735 | 4105 | 4115 | 4115 | 4105 | 757 |
| 364 | 20231116 | 130700 | 2245408405 | 4115 | 4115 | 4115 | 4110 | 1060 |
| 365 | 20231116 | 130600 | 2241047705 | 4115 | 4115 | 4115 | 4115 | 816 |
| 366 | 20231116 | 130500 | 2237689865 | 4110 | 4110 | 4110 | 4110 | 392 |
| 367 | 20231116 | 130400 | 2236078745 | 4110 | 4110 | 4110 | 4110 | 16 |
| 368 | 20231116 | 130300 | 2236012985 | 4110 | 4110 | 4110 | 4105 | 36 |
| 369 | 20231116 | 130200 | 2235865075 | 4105 | 4105 | 4105 | 4105 | 64 |
| 370 | 20231116 | 130100 | 2235602355 | 4110 | 4105 | 4110 | 4105 | 32 |
| 371 | 20231116 | 130000 | 2235470895 | 4105 | 4105 | 4105 | 4105 | 498 |
| 372 | 20231116 | 125900 | 2233426605 | 4100 | 4100 | 4100 | 4100 | 61 |
| 373 | 20231116 | 125800 | 2233176505 | 4100 | 4100 | 4105 | 4100 | 594 |
| 374 | 20231116 | 125700 | 2230739780 | 4105 | 4115 | 4115 | 4105 | 462 |
| 375 | 20231116 | 125600 | 2228841935 | 4115 | 4105 | 4115 | 4105 | 1121 |
| 376 | 20231116 | 125500 | 2224234200 | 4105 | 4100 | 4105 | 4095 | 3116 |
| 377 | 20231116 | 125400 | 2211451275 | 4100 | 4085 | 4105 | 4085 | 5890 |
| 378 | 20231116 | 125300 | 2187322455 | 4080 | 4080 | 4080 | 4080 | 1 |
| 379 | 20231116 | 125200 | 2187318375 | 4085 | 4085 | 4085 | 4080 | 23 |
| 380 | 20231116 | 125100 | 2187224425 | 4080 | 4080 | 4080 | 4080 | 548 |
| 381 | 20231116 | 125000 | 2184988585 | 4080 | 4080 | 4080 | 4080 | 0 |
| 382 | 20231116 | 124900 | 2184988585 | 4080 | 4085 | 4085 | 4080 | 224 |
| 383 | 20231116 | 124800 | 2184073585 | 4080 | 4080 | 4080 | 4080 | 0 |
| 384 | 20231116 | 124700 | 2184073585 | 4080 | 4080 | 4080 | 4080 | 0 |
| 385 | 20231116 | 124600 | 2184073585 | 4080 | 4080 | 4080 | 4080 | 2 |
| 386 | 20231116 | 124500 | 2184065425 | 4080 | 4075 | 4080 | 4075 | 233 |
| 387 | 20231116 | 124400 | 2183114940 | 4075 | 4075 | 4075 | 4075 | 165 |
| 388 | 20231116 | 124300 | 2182442565 | 4075 | 4075 | 4075 | 4075 | 887 |
| 389 | 20231116 | 124200 | 2178828040 | 4075 | 4075 | 4075 | 4075 | 198 |
| 390 | 20231116 | 124100 | 2178021190 | 4080 | 4075 | 4080 | 4075 | 2 |
| 391 | 20231116 | 124000 | 2178013035 | 4075 | 4075 | 4075 | 4075 | 320 |
| 392 | 20231116 | 123900 | 2176709035 | 4075 | 4075 | 4075 | 4075 | 100 |
| 393 | 20231116 | 123800 | 2176301535 | 4075 | 4080 | 4080 | 4075 | 2010 |
| 394 | 20231116 | 123700 | 2168110090 | 4080 | 4080 | 4085 | 4080 | 133 |
| 395 | 20231116 | 123600 | 2167567330 | 4085 | 4080 | 4085 | 4075 | 63 |
| 396 | 20231116 | 123500 | 2167310440 | 4075 | 4075 | 4075 | 4075 | 45 |
| 397 | 20231116 | 123400 | 2167127065 | 4075 | 4075 | 4075 | 4070 | 83 |
| 398 | 20231116 | 123300 | 2166788850 | 4075 | 4075 | 4075 | 4075 | 625 |
| 399 | 20231116 | 123200 | 2164241975 | 4075 | 4075 | 4075 | 4075 | 0 |
| 400 | 20231116 | 123100 | 2164241975 | 4075 | 4075 | 4075 | 4075 | 21 |
| 401 | 20231116 | 123000 | 2164156400 | 4075 | 4080 | 4080 | 4075 | 386 |
| 402 | 20231116 | 122900 | 2162583125 | 4080 | 4080 | 4085 | 4080 | 27 |
| 403 | 20231116 | 122800 | 2162472840 | 4075 | 4080 | 4080 | 4075 | 70 |
| 404 | 20231116 | 122700 | 2162187460 | 4080 | 4080 | 4080 | 4080 | 1 |
| 405 | 20231116 | 122600 | 2162183380 | 4075 | 4075 | 4075 | 4075 | 32 |
| 406 | 20231116 | 122500 | 2162052980 | 4075 | 4075 | 4075 | 4075 | 6 |
| 407 | 20231116 | 122400 | 2162028530 | 4075 | 4075 | 4075 | 4075 | 3 |
| 408 | 20231116 | 122300 | 2162016305 | 4080 | 4080 | 4080 | 4080 | 20 |
| 409 | 20231116 | 122200 | 2161934705 | 4075 | 4075 | 4080 | 4070 | 88 |
| 410 | 20231116 | 122100 | 2161576210 | 4075 | 4075 | 4090 | 4075 | 253 |
| 411 | 20231116 | 122000 | 2160543685 | 4070 | 4075 | 4080 | 4070 | 1242 |
| 412 | 20231116 | 121900 | 2155482905 | 4085 | 4080 | 4085 | 4080 | 275 |
| 413 | 20231116 | 121800 | 2154359540 | 4080 | 4070 | 4080 | 4070 | 325 |
| 414 | 20231116 | 121700 | 2153035505 | 4075 | 4080 | 4080 | 4070 | 278 |
| 415 | 20231116 | 121600 | 2151902725 | 4085 | 4085 | 4085 | 4085 | 456 |
| 416 | 20231116 | 121500 | 2150039965 | 4085 | 4090 | 4090 | 4075 | 2566 |
| 417 | 20231116 | 121400 | 2139565670 | 4085 | 4085 | 4085 | 4085 | 579 |
| 418 | 20231116 | 121300 | 2137200455 | 4085 | 4095 | 4095 | 4085 | 1682 |
| 419 | 20231116 | 121200 | 2130320710 | 4100 | 4100 | 4100 | 4100 | 464 |
| 420 | 20231116 | 121100 | 2128418310 | 4095 | 4095 | 4095 | 4095 | 111 |
| 421 | 20231116 | 121000 | 2127963765 | 4095 | 4095 | 4100 | 4095 | 43 |
| 422 | 20231116 | 120900 | 2127787675 | 4100 | 4105 | 4105 | 4090 | 954 |
| 423 | 20231116 | 120800 | 2123874945 | 4105 | 4095 | 4105 | 4090 | 760 |
| 424 | 20231116 | 120700 | 2120760580 | 4090 | 4090 | 4090 | 4090 | 24 |
| 425 | 20231116 | 120600 | 2120662420 | 4090 | 4085 | 4090 | 4085 | 586 |
| 426 | 20231116 | 120500 | 2118266680 | 4090 | 4090 | 4090 | 4090 | 625 |
| 427 | 20231116 | 120400 | 2115710430 | 4090 | 4085 | 4090 | 4085 | 129 |
| 428 | 20231116 | 120300 | 2115183460 | 4085 | 4095 | 4095 | 4085 | 1016 |
| 429 | 20231116 | 120200 | 2111029725 | 4090 | 4090 | 4095 | 4090 | 187 |
| 430 | 20231116 | 120100 | 2110264025 | 4090 | 4090 | 4090 | 4085 | 82 |
| 431 | 20231116 | 120000 | 2109928780 | 4090 | 4085 | 4095 | 4085 | 246 |
| 432 | 20231116 | 115900 | 2108921795 | 4080 | 4070 | 4095 | 4060 | 5306 |
| 433 | 20231116 | 115800 | 2087345380 | 4075 | 4085 | 4085 | 4060 | 10996 |
| 434 | 20231116 | 115700 | 2042623125 | 4090 | 4090 | 4090 | 4085 | 308 |
| 435 | 20231116 | 115600 | 2041363455 | 4085 | 4080 | 4090 | 4075 | 2864 |
| 436 | 20231116 | 115500 | 2029685135 | 4075 | 4075 | 4080 | 4075 | 1037 |
| 437 | 20231116 | 115400 | 2025456355 | 4075 | 4080 | 4080 | 4070 | 2747 |
| 438 | 20231116 | 115300 | 2014266750 | 4075 | 4075 | 4095 | 4075 | 2811 |
| 439 | 20231116 | 115200 | 2002805240 | 4075 | 4075 | 4085 | 4075 | 2218 |
| 440 | 20231116 | 115100 | 1993761475 | 4075 | 4090 | 4090 | 4065 | 8775 |
| 441 | 20231116 | 115000 | 1958001995 | 4090 | 4105 | 4105 | 4080 | 6730 |
| 442 | 20231116 | 114900 | 1930473380 | 4105 | 4135 | 4140 | 4085 | 8454 |
| 443 | 20231116 | 114800 | 1895789230 | 4140 | 4095 | 4145 | 4080 | 39044 |
| 444 | 20231116 | 114700 | 1735445375 | 4085 | 4090 | 4170 | 4065 | 34334 |
| 445 | 20231116 | 114600 | 1594416575 | 4090 | 4100 | 4330 | 4060 | 122667 |
| 446 | 20231116 | 114500 | 1078529925 | 4120 | 4090 | 4120 | 4080 | 2173 |
| 447 | 20231116 | 114400 | 1069607830 | 4085 | 4085 | 4085 | 4085 | 0 |
| 448 | 20231116 | 114300 | 1069607830 | 4085 | 4085 | 4085 | 4085 | 0 |
| 449 | 20231116 | 114200 | 1069607830 | 4085 | 4085 | 4110 | 4085 | 686 |
| 450 | 20231116 | 114100 | 1066799440 | 4085 | 4080 | 4085 | 4080 | 254 |
| 451 | 20231116 | 114000 | 1065761870 | 4075 | 4080 | 4080 | 4070 | 7022 |
| 452 | 20231116 | 113900 | 1037159475 | 4080 | 4080 | 4080 | 4080 | 0 |
| 453 | 20231116 | 113800 | 1037159475 | 4080 | 4080 | 4080 | 4080 | 0 |
| 454 | 20231116 | 113700 | 1037159475 | 4080 | 4080 | 4080 | 4080 | 0 |
| 455 | 20231116 | 113600 | 1037159475 | 4080 | 4085 | 4085 | 4080 | 150 |
| 456 | 20231116 | 113500 | 1036547220 | 4090 | 4085 | 4090 | 4085 | 4 |
| 457 | 20231116 | 113400 | 1036530865 | 4080 | 4085 | 4085 | 4080 | 4000 |
| 458 | 20231116 | 113300 | 1020206470 | 4085 | 4090 | 4090 | 4085 | 473 |
| 459 | 20231116 | 113200 | 1018274235 | 4085 | 4090 | 4090 | 4085 | 144 |
| 460 | 20231116 | 113100 | 1017685900 | 4090 | 4095 | 4095 | 4090 | 877 |
| 461 | 20231116 | 113000 | 1014095885 | 4090 | 4095 | 4095 | 4090 | 20 |
| 462 | 20231116 | 112900 | 1014014035 | 4090 | 4090 | 4095 | 4090 | 25 |
| 463 | 20231116 | 112800 | 1013911760 | 4085 | 4100 | 4100 | 4085 | 5373 |
| 464 | 20231116 | 112700 | 991916395 | 4100 | 4110 | 4110 | 4100 | 497 |
| 465 | 20231116 | 112600 | 989873735 | 4115 | 4115 | 4115 | 4115 | 136 |
| 466 | 20231116 | 112500 | 989314095 | 4110 | 4120 | 4120 | 4110 | 380 |
| 467 | 20231116 | 112400 | 987749715 | 4115 | 4105 | 4140 | 4105 | 2956 |
| 468 | 20231116 | 112300 | 975571560 | 4105 | 4105 | 4105 | 4105 | 2470 |
| 469 | 20231116 | 112200 | 965432210 | 4105 | 4105 | 4105 | 4105 | 3 |
| 470 | 20231116 | 112100 | 965419895 | 4100 | 4100 | 4100 | 4100 | 46 |
| 471 | 20231116 | 112000 | 965231295 | 4105 | 4105 | 4105 | 4105 | 1183 |
| 472 | 20231116 | 111900 | 960375080 | 4110 | 4110 | 4110 | 4110 | 1 |
| 473 | 20231116 | 111800 | 960370970 | 4105 | 4110 | 4110 | 4105 | 171 |
| 474 | 20231116 | 111700 | 959668165 | 4105 | 4105 | 4105 | 4105 | 0 |
| 475 | 20231116 | 111600 | 959668165 | 4105 | 4105 | 4110 | 4105 | 72 |
| 476 | 20231116 | 111500 | 959372355 | 4105 | 4110 | 4110 | 4105 | 140 |
| 477 | 20231116 | 111400 | 958797405 | 4110 | 4110 | 4110 | 4110 | 13 |
| 478 | 20231116 | 111300 | 958743975 | 4110 | 4105 | 4110 | 4105 | 1053 |
| 479 | 20231116 | 111200 | 954416410 | 4105 | 4100 | 4105 | 4100 | 67 |
| 480 | 20231116 | 111100 | 954141380 | 4095 | 4100 | 4100 | 4095 | 98 |
| 481 | 20231116 | 111000 | 953739585 | 4095 | 4095 | 4095 | 4095 | 121 |
| 482 | 20231116 | 110900 | 953244090 | 4100 | 4105 | 4105 | 4095 | 164 |
| 483 | 20231116 | 110800 | 952571385 | 4110 | 4110 | 4110 | 4105 | 2280 |
| 484 | 20231116 | 110700 | 943210850 | 4105 | 4095 | 4110 | 4095 | 9057 |
| 485 | 20231116 | 110600 | 906061635 | 4095 | 4090 | 4095 | 4090 | 282 |
| 486 | 20231116 | 110500 | 904906850 | 4090 | 4085 | 4090 | 4085 | 4716 |
| 487 | 20231116 | 110400 | 885640210 | 4085 | 4085 | 4085 | 4085 | 1509 |
| 488 | 20231116 | 110300 | 879475945 | 4085 | 4080 | 4085 | 4080 | 229 |
| 489 | 20231116 | 110200 | 878540515 | 4080 | 4080 | 4080 | 4080 | 292 |
| 490 | 20231116 | 110100 | 877349155 | 4080 | 4080 | 4090 | 4080 | 437 |
| 491 | 20231116 | 110000 | 875563870 | 4085 | 4075 | 4085 | 4075 | 5133 |
| 492 | 20231116 | 105900 | 854596255 | 4075 | 4075 | 4075 | 4075 | 679 |
| 493 | 20231116 | 105800 | 851829330 | 4075 | 4075 | 4075 | 4075 | 707 |
| 494 | 20231116 | 105700 | 848948305 | 4080 | 4075 | 4080 | 4075 | 3918 |
| 495 | 20231116 | 105600 | 832963120 | 4075 | 4070 | 4075 | 4070 | 2 |
| 496 | 20231116 | 105500 | 832954975 | 4065 | 4065 | 4065 | 4065 | 606 |
| 497 | 20231116 | 105400 | 830491585 | 4065 | 4060 | 4065 | 4060 | 308 |
| 498 | 20231116 | 105300 | 829241090 | 4060 | 4060 | 4060 | 4060 | 1 |
| 499 | 20231116 | 105200 | 829237030 | 4065 | 4055 | 4065 | 4055 | 2202 |
| 500 | 20231116 | 105100 | 820301325 | 4055 | 4055 | 4055 | 4055 | 61 |
| 501 | 20231116 | 105000 | 820053970 | 4055 | 4050 | 4055 | 4050 | 681 |
| 502 | 20231116 | 104900 | 817293450 | 4050 | 4055 | 4055 | 4045 | 4404 |
| 503 | 20231116 | 104800 | 799461505 | 4055 | 4055 | 4055 | 4050 | 2647 |
| 504 | 20231116 | 104700 | 788734915 | 4055 | 4055 | 4060 | 4055 | 4443 |
| 505 | 20231116 | 104600 | 770718045 | 4050 | 4065 | 4070 | 4050 | 5364 |
| 506 | 20231116 | 104500 | 748943085 | 4060 | 4075 | 4075 | 4060 | 2854 |
| 507 | 20231116 | 104400 | 737338020 | 4075 | 4075 | 4075 | 4065 | 1310 |
| 508 | 20231116 | 104300 | 732005000 | 4075 | 4080 | 4080 | 4075 | 3692 |
| 509 | 20231116 | 104200 | 716959430 | 4080 | 4080 | 4085 | 4070 | 3499 |
| 510 | 20231116 | 104100 | 702689225 | 4080 | 4065 | 4085 | 4065 | 12359 |
| 511 | 20231116 | 104000 | 652327735 | 4060 | 4065 | 4065 | 4060 | 38 |
| 512 | 20231116 | 103900 | 652173335 | 4060 | 4060 | 4065 | 4055 | 711 |
| 513 | 20231116 | 103800 | 649287210 | 4065 | 4065 | 4065 | 4060 | 15 |
| 514 | 20231116 | 103700 | 649226240 | 4060 | 4055 | 4060 | 4050 | 4791 |
| 515 | 20231116 | 103600 | 629782485 | 4055 | 4060 | 4060 | 4055 | 2987 |
| 516 | 20231116 | 103500 | 617670170 | 4060 | 4050 | 4060 | 4045 | 4021 |
| 517 | 20231116 | 103400 | 601379700 | 4055 | 4050 | 4055 | 4050 | 1051 |
| 518 | 20231116 | 103300 | 597120025 | 4055 | 4055 | 4055 | 4045 | 1191 |
| 519 | 20231116 | 103200 | 592296560 | 4055 | 4055 | 4065 | 4055 | 4420 |
| 520 | 20231116 | 103100 | 574349510 | 4055 | 4045 | 4055 | 4045 | 530 |
| 521 | 20231116 | 103000 | 572200795 | 4045 | 4040 | 4045 | 4040 | 652 |
| 522 | 20231116 | 102900 | 569565560 | 4040 | 4050 | 4050 | 4040 | 4079 |
| 523 | 20231116 | 102800 | 553076910 | 4050 | 4055 | 4060 | 4050 | 1758 |
| 524 | 20231116 | 102700 | 545952555 | 4055 | 4025 | 4055 | 4025 | 7912 |
| 525 | 20231116 | 102600 | 513988590 | 4025 | 4055 | 4055 | 4020 | 14005 |
| 526 | 20231116 | 102500 | 457504090 | 4055 | 4055 | 4070 | 4050 | 9061 |
| 527 | 20231116 | 102400 | 420716330 | 4055 | 4035 | 4060 | 4035 | 18192 |
| 528 | 20231116 | 102300 | 347171995 | 4040 | 4105 | 4105 | 4035 | 20566 |
| 529 | 20231116 | 102200 | 263548330 | 4105 | 4120 | 4130 | 4105 | 17312 |
| 530 | 20231116 | 102100 | 192259815 | 4120 | 4145 | 4145 | 4120 | 8365 |
| 531 | 20231116 | 102000 | 157726865 | 4140 | 4145 | 4145 | 4140 | 766 |
| 532 | 20231116 | 101900 | 154555160 | 4150 | 4145 | 4150 | 4145 | 3 |
| 533 | 20231116 | 101800 | 154542720 | 4140 | 4145 | 4145 | 4140 | 1000 |
| 534 | 20231116 | 101700 | 150402330 | 4140 | 4150 | 4150 | 4140 | 358 |
| 535 | 20231116 | 101600 | 148916965 | 4150 | 4150 | 4150 | 4150 | 275 |
| 536 | 20231116 | 101500 | 147775715 | 4145 | 4150 | 4150 | 4145 | 2230 |
| 537 | 20231116 | 101400 | 138531360 | 4150 | 4150 | 4150 | 4150 | 1983 |
| 538 | 20231116 | 101300 | 130301910 | 4150 | 4145 | 4150 | 4145 | 2665 |
| 539 | 20231116 | 101200 | 119252810 | 4145 | 4155 | 4155 | 4145 | 2870 |
| 540 | 20231116 | 101100 | 107344160 | 4185 | 4150 | 4185 | 4150 | 737 |
| 541 | 20231116 | 101000 | 104284560 | 4150 | 4155 | 4190 | 4150 | 295 |
| 542 | 20231116 | 100900 | 103058920 | 4145 | 4175 | 4175 | 4145 | 1555 |
| 543 | 20231116 | 100800 | 96596015 | 4175 | 4180 | 4180 | 4170 | 1326 |
| 544 | 20231116 | 100700 | 91064890 | 4215 | 4175 | 4215 | 4170 | 371 |
| 545 | 20231116 | 100600 | 89516590 | 4230 | 4155 | 4230 | 4145 | 6120 |
| 546 | 20231116 | 100500 | 63879165 | 4160 | 4140 | 4160 | 4125 | 5113 |
| 547 | 20231116 | 100400 | 42739465 | 4140 | 4145 | 4145 | 4140 | 165 |
| 548 | 20231116 | 100300 | 42056040 | 4145 | 4150 | 4150 | 4145 | 2237 |
| 549 | 20231116 | 100200 | 32772990 | 4140 | 4160 | 4160 | 4140 | 2397 |
| 550 | 20231116 | 100100 | 22832435 | 4165 | 4165 | 4165 | 4160 | 1265 |
| 551 | 20231116 | 100000 | 17567335 | 4170 | 4180 | 4190 | 4170 | 4205 |