28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 193700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 6228 |
| 3 | 20231116 | 193600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20231116 | 193500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20231116 | 193400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20231116 | 193300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20231116 | 193200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20231116 | 193100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20231116 | 193000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20231116 | 192900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20231116 | 192800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20231116 | 192700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20231116 | 192600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20231116 | 192500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20231116 | 192400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20231116 | 192300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20231116 | 192200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20231116 | 192100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20231116 | 192000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20231116 | 191900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20231116 | 191800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20231116 | 191700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20231116 | 191600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20231116 | 191500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20231116 | 191400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20231116 | 191300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20231116 | 191200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20231116 | 191100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20231116 | 191000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20231116 | 190900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20231116 | 190800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20231116 | 190700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 6228 |
| 33 | 20231116 | 190600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20231116 | 190500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20231116 | 190400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20231116 | 190300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20231116 | 190200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20231116 | 190100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20231116 | 190000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20231116 | 185900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20231116 | 185800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20231116 | 185700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20231116 | 185600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20231116 | 185500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20231116 | 185400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20231116 | 185300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20231116 | 185200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20231116 | 185100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20231116 | 185000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20231116 | 184900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20231116 | 184800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20231116 | 184700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20231116 | 184600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20231116 | 184500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20231116 | 184400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20231116 | 184300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20231116 | 184200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20231116 | 184100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20231116 | 184000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20231116 | 183900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20231116 | 183800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20231116 | 183700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 6228 |
| 63 | 20231116 | 183600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20231116 | 183500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20231116 | 183400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20231116 | 183300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20231116 | 183200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20231116 | 183100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20231116 | 183000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20231116 | 182900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20231116 | 182800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20231116 | 182700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20231116 | 182600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20231116 | 182500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20231116 | 182400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20231116 | 182300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20231116 | 182200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20231116 | 182100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20231116 | 182000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20231116 | 181900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20231116 | 181800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20231116 | 181700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20231116 | 181600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20231116 | 181500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20231116 | 181400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20231116 | 181300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20231116 | 181200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20231116 | 181100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20231116 | 181000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20231116 | 180900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20231116 | 180800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20231116 | 180700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 6228 |
| 93 | 20231116 | 180600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20231116 | 180500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20231116 | 180400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20231116 | 180300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20231116 | 180200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20231116 | 180100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20231116 | 180000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20231116 | 175900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20231116 | 175800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20231116 | 175700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20231116 | 175600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20231116 | 175500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20231116 | 175400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20231116 | 175300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20231116 | 175200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20231116 | 175100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20231116 | 175000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20231116 | 174900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20231116 | 174800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20231116 | 174700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20231116 | 174600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20231116 | 174500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20231116 | 174400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20231116 | 174300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20231116 | 174200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20231116 | 174100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20231116 | 174000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20231116 | 173900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20231116 | 173800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20231116 | 173700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 6228 |
| 123 | 20231116 | 173600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20231116 | 173500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20231116 | 173400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20231116 | 173300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20231116 | 173200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20231116 | 173100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20231116 | 173000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20231116 | 172900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20231116 | 172800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20231116 | 172700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20231116 | 172600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20231116 | 172500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20231116 | 172400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20231116 | 172300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20231116 | 172200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20231116 | 172100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20231116 | 172000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20231116 | 171900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20231116 | 171800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20231116 | 171700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20231116 | 171600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20231116 | 171500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20231116 | 171400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20231116 | 171300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20231116 | 171200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20231116 | 171100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20231116 | 171000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20231116 | 170900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20231116 | 170800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20231116 | 170700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 6228 |
| 153 | 20231116 | 170600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20231116 | 170500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20231116 | 170400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20231116 | 170300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20231116 | 170200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20231116 | 170100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20231116 | 170000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20231116 | 165900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20231116 | 165800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20231116 | 165700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20231116 | 165600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20231116 | 165500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20231116 | 165400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20231116 | 165300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20231116 | 165200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20231116 | 165100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20231116 | 165000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20231116 | 164900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20231116 | 164800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20231116 | 164700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20231116 | 164600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20231116 | 164500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20231116 | 164400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20231116 | 164300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20231116 | 164200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20231116 | 164100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20231116 | 164000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20231116 | 163900 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20231116 | 163800 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20231116 | 163700 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 6228 |
| 183 | 20231116 | 163600 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20231116 | 163500 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20231116 | 163400 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20231116 | 163300 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20231116 | 163200 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20231116 | 163100 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20231116 | 163000 | 1795174820 | 4150 | 4150 | 4150 | 4150 | 6228 |
| 190 | 20231116 | 162900 | 1769328620 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20231116 | 162800 | 1769328620 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20231116 | 162700 | 1769328620 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20231116 | 162600 | 1769328620 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20231116 | 162500 | 1769328620 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20231116 | 162400 | 1769328620 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20231116 | 162300 | 1769328620 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20231116 | 162200 | 1769328620 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20231116 | 162100 | 1769328620 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20231116 | 162000 | 1769328620 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20231116 | 161900 | 1769328620 | 4140 | 4135 | 4140 | 4135 | 81 |
| 201 | 20231116 | 161800 | 1768993315 | 4135 | 4135 | 4135 | 4135 | 275 |
| 202 | 20231116 | 161700 | 1767856190 | 4135 | 4140 | 4140 | 4135 | 28 |
| 203 | 20231116 | 161600 | 1767740370 | 4140 | 4140 | 4140 | 4140 | 24 |
| 204 | 20231116 | 161500 | 1767641010 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20231116 | 161400 | 1767641010 | 4140 | 4135 | 4140 | 4135 | 65 |
| 206 | 20231116 | 161300 | 1767372165 | 4135 | 4140 | 4140 | 4135 | 101 |
| 207 | 20231116 | 161200 | 1766954525 | 4130 | 4130 | 4130 | 4130 | 0 |
| 208 | 20231116 | 161100 | 1766954525 | 4130 | 4130 | 4130 | 4130 | 935 |
| 209 | 20231116 | 161000 | 1763092975 | 4130 | 4135 | 4135 | 4130 | 2071 |
| 210 | 20231116 | 160900 | 1754531090 | 4135 | 4135 | 4135 | 4135 | 0 |
| 211 | 20231116 | 160800 | 1754531090 | 4135 | 4140 | 4140 | 4135 | 2 |
| 212 | 20231116 | 160700 | 1754522815 | 4135 | 4140 | 4140 | 4135 | 1318 |
| 213 | 20231116 | 160600 | 1749072795 | 4135 | 4135 | 4135 | 4135 | 1 |
| 214 | 20231116 | 160500 | 1749068660 | 4135 | 4135 | 4135 | 4135 | 1817 |
| 215 | 20231116 | 160400 | 1741555365 | 4135 | 4135 | 4135 | 4135 | 292 |
| 216 | 20231116 | 160300 | 1740347945 | 4135 | 4135 | 4135 | 4135 | 1008 |
| 217 | 20231116 | 160200 | 1736179865 | 4130 | 4130 | 4130 | 4130 | 0 |
| 218 | 20231116 | 160100 | 1736179865 | 4130 | 4130 | 4130 | 4130 | 0 |
| 219 | 20231116 | 160000 | 1736179865 | 4130 | 4135 | 4135 | 4130 | 100 |
| 220 | 20231116 | 155900 | 1735766665 | 4130 | 4130 | 4130 | 4130 | 1086 |
| 221 | 20231116 | 155800 | 1731281485 | 4130 | 4130 | 4145 | 4130 | 4040 |
| 222 | 20231116 | 155700 | 1714595685 | 4130 | 4130 | 4130 | 4130 | 500 |
| 223 | 20231116 | 155600 | 1712530685 | 4130 | 4145 | 4145 | 4130 | 1343 |
| 224 | 20231116 | 155500 | 1706982595 | 4130 | 4145 | 4145 | 4130 | 50 |
| 225 | 20231116 | 155400 | 1706776080 | 4125 | 4140 | 4140 | 4125 | 500 |
| 226 | 20231116 | 155300 | 1704713030 | 4140 | 4140 | 4140 | 4140 | 96 |
| 227 | 20231116 | 155200 | 1704315590 | 4125 | 4140 | 4140 | 4125 | 1017 |
| 228 | 20231116 | 155100 | 1700115850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 229 | 20231116 | 155000 | 1700115850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 230 | 20231116 | 154900 | 1700115850 | 4140 | 4140 | 4140 | 4140 | 358 |
| 231 | 20231116 | 154800 | 1698633730 | 4145 | 4145 | 4145 | 4145 | 506 |
| 232 | 20231116 | 154700 | 1696536360 | 4140 | 4140 | 4140 | 4140 | 300 |
| 233 | 20231116 | 154600 | 1695294360 | 4140 | 4140 | 4140 | 4140 | 0 |
| 234 | 20231116 | 154500 | 1695294360 | 4140 | 4145 | 4145 | 4140 | 303 |
| 235 | 20231116 | 154400 | 1694038440 | 4140 | 4145 | 4145 | 4140 | 394 |
| 236 | 20231116 | 154300 | 1692407260 | 4145 | 4145 | 4145 | 4145 | 0 |
| 237 | 20231116 | 154200 | 1692407260 | 4145 | 4145 | 4145 | 4145 | 0 |
| 238 | 20231116 | 154100 | 1692407260 | 4145 | 4145 | 4145 | 4145 | 0 |
| 239 | 20231116 | 154000 | 1692407260 | 4145 | 4145 | 4145 | 4145 | 0 |
| 240 | 20231116 | 153900 | 1692407260 | 4145 | 4145 | 4145 | 4145 | 338 |
| 241 | 20231116 | 153800 | 1691006250 | 4145 | 4145 | 4145 | 4145 | 405 |
| 242 | 20231116 | 153700 | 1689327525 | 4145 | 4145 | 4145 | 4145 | 0 |
| 243 | 20231116 | 153600 | 1689327525 | 4145 | 4140 | 4145 | 4140 | 945 |
| 244 | 20231116 | 153500 | 1685415175 | 4140 | 4140 | 4140 | 4140 | 30 |
| 245 | 20231116 | 153400 | 1685290975 | 4140 | 4140 | 4140 | 4140 | 1 |
| 246 | 20231116 | 153300 | 1685286835 | 4140 | 4140 | 4140 | 4140 | 9 |
| 247 | 20231116 | 153200 | 1685249575 | 4140 | 4140 | 4140 | 4140 | 99 |
| 248 | 20231116 | 153100 | 1684839715 | 4135 | 4135 | 4135 | 4135 | 54 |
| 249 | 20231116 | 153000 | 1684616425 | 4130 | 4135 | 4135 | 4130 | 46 |
| 250 | 20231116 | 152900 | 1684426220 | 4135 | 4140 | 4140 | 4135 | 106 |
| 251 | 20231116 | 152800 | 1683987385 | 4140 | 4140 | 4140 | 4140 | 1 |
| 252 | 20231116 | 152700 | 1683983245 | 4130 | 4130 | 4130 | 4130 | 0 |
| 253 | 20231116 | 152600 | 1683983245 | 4130 | 4140 | 4140 | 4130 | 835 |
| 254 | 20231116 | 152500 | 1680530345 | 4140 | 4140 | 4140 | 4140 | 246 |
| 255 | 20231116 | 152400 | 1679511905 | 4140 | 4140 | 4140 | 4140 | 459 |
| 256 | 20231116 | 152300 | 1677611645 | 4140 | 4140 | 4140 | 4140 | 0 |
| 257 | 20231116 | 152200 | 1677611645 | 4140 | 4140 | 4140 | 4140 | 32 |
| 258 | 20231116 | 152100 | 1677479165 | 4130 | 4130 | 4130 | 4130 | 96 |
| 259 | 20231116 | 152000 | 1677082685 | 4140 | 4140 | 4140 | 4140 | 1 |
| 260 | 20231116 | 151900 | 1677078545 | 4125 | 4135 | 4140 | 4120 | 11142 |
| 261 | 20231116 | 151800 | 1631108515 | 4135 | 4140 | 4140 | 4135 | 32 |
| 262 | 20231116 | 151700 | 1630976085 | 4140 | 4140 | 4140 | 4135 | 3080 |
| 263 | 20231116 | 151600 | 1618225090 | 4140 | 4140 | 4140 | 4135 | 1982 |
| 264 | 20231116 | 151500 | 1610021110 | 4140 | 4140 | 4140 | 4140 | 5 |
| 265 | 20231116 | 151400 | 1610000410 | 4140 | 4140 | 4140 | 4135 | 563 |
| 266 | 20231116 | 151300 | 1607672255 | 4140 | 4140 | 4140 | 4140 | 1000 |
| 267 | 20231116 | 151200 | 1603532255 | 4140 | 4140 | 4140 | 4140 | 468 |
| 268 | 20231116 | 151100 | 1601594735 | 4135 | 4135 | 4135 | 4135 | 529 |
| 269 | 20231116 | 151000 | 1599407320 | 4135 | 4140 | 4140 | 4135 | 1832 |
| 270 | 20231116 | 150900 | 1591824750 | 4140 | 4145 | 4145 | 4140 | 74 |
| 271 | 20231116 | 150800 | 1591518140 | 4140 | 4140 | 4140 | 4140 | 35 |
| 272 | 20231116 | 150700 | 1591373240 | 4145 | 4145 | 4145 | 4140 | 242 |
| 273 | 20231116 | 150600 | 1590371200 | 4140 | 4150 | 4150 | 4140 | 6377 |
| 274 | 20231116 | 150500 | 1563967715 | 4140 | 4140 | 4145 | 4140 | 6084 |
| 275 | 20231116 | 150400 | 1538774565 | 4145 | 4140 | 4145 | 4140 | 26 |
| 276 | 20231116 | 150300 | 1538666895 | 4140 | 4140 | 4140 | 4140 | 1662 |
| 277 | 20231116 | 150200 | 1531786215 | 4140 | 4140 | 4140 | 4140 | 3 |
| 278 | 20231116 | 150100 | 1531773795 | 4140 | 4135 | 4140 | 4135 | 124 |
| 279 | 20231116 | 150000 | 1531260795 | 4135 | 4135 | 4135 | 4135 | 0 |
| 280 | 20231116 | 145900 | 1531260795 | 4135 | 4130 | 4135 | 4130 | 103 |
| 281 | 20231116 | 145800 | 1530835400 | 4135 | 4135 | 4135 | 4135 | 3047 |
| 282 | 20231116 | 145700 | 1518236055 | 4135 | 4135 | 4135 | 4135 | 765 |
| 283 | 20231116 | 145600 | 1515072780 | 4130 | 4130 | 4130 | 4130 | 8369 |
| 284 | 20231116 | 145500 | 1480508810 | 4125 | 4125 | 4125 | 4125 | 0 |
| 285 | 20231116 | 145400 | 1480508810 | 4125 | 4125 | 4125 | 4125 | 6 |
| 286 | 20231116 | 145300 | 1480484060 | 4125 | 4125 | 4125 | 4125 | 816 |
| 287 | 20231116 | 145200 | 1477118060 | 4125 | 4125 | 4125 | 4125 | 1193 |
| 288 | 20231116 | 145100 | 1472196935 | 4125 | 4120 | 4125 | 4120 | 171 |
| 289 | 20231116 | 145000 | 1471492365 | 4125 | 4125 | 4125 | 4125 | 0 |
| 290 | 20231116 | 144900 | 1471492365 | 4125 | 4115 | 4125 | 4115 | 7824 |
| 291 | 20231116 | 144800 | 1439296560 | 4120 | 4120 | 4120 | 4120 | 0 |
| 292 | 20231116 | 144700 | 1439296560 | 4120 | 4120 | 4120 | 4115 | 7348 |
| 293 | 20231116 | 144600 | 1409052645 | 4115 | 4115 | 4120 | 4115 | 507 |
| 294 | 20231116 | 144500 | 1406966335 | 4115 | 4130 | 4130 | 4115 | 11121 |
| 295 | 20231116 | 144400 | 1361127660 | 4130 | 4130 | 4130 | 4130 | 3665 |
| 296 | 20231116 | 144300 | 1345991210 | 4130 | 4130 | 4130 | 4130 | 205 |
| 297 | 20231116 | 144200 | 1345144560 | 4130 | 4130 | 4130 | 4130 | 0 |
| 298 | 20231116 | 144100 | 1345144560 | 4130 | 4130 | 4130 | 4125 | 542 |
| 299 | 20231116 | 144000 | 1342908780 | 4130 | 4130 | 4130 | 4125 | 504 |
| 300 | 20231116 | 143900 | 1340827285 | 4130 | 4130 | 4130 | 4130 | 135 |
| 301 | 20231116 | 143800 | 1340269735 | 4125 | 4125 | 4125 | 4125 | 173 |
| 302 | 20231116 | 143700 | 1339556110 | 4125 | 4125 | 4130 | 4125 | 298 |
| 303 | 20231116 | 143600 | 1338326855 | 4130 | 4130 | 4130 | 4130 | 0 |
| 304 | 20231116 | 143500 | 1338326855 | 4130 | 4130 | 4130 | 4130 | 10 |
| 305 | 20231116 | 143400 | 1338285555 | 4130 | 4130 | 4130 | 4130 | 0 |
| 306 | 20231116 | 143300 | 1338285555 | 4130 | 4125 | 4130 | 4125 | 1020 |
| 307 | 20231116 | 143200 | 1334077955 | 4130 | 4130 | 4130 | 4130 | 113 |
| 308 | 20231116 | 143100 | 1333611265 | 4125 | 4125 | 4125 | 4125 | 0 |
| 309 | 20231116 | 143000 | 1333611265 | 4125 | 4130 | 4135 | 4120 | 9611 |
| 310 | 20231116 | 142900 | 1293953460 | 4130 | 4130 | 4130 | 4130 | 1 |
| 311 | 20231116 | 142800 | 1293949330 | 4130 | 4135 | 4135 | 4130 | 8 |
| 312 | 20231116 | 142700 | 1293916265 | 4135 | 4135 | 4135 | 4135 | 0 |
| 313 | 20231116 | 142600 | 1293916265 | 4135 | 4130 | 4135 | 4130 | 610 |
| 314 | 20231116 | 142500 | 1291396915 | 4135 | 4135 | 4135 | 4135 | 282 |
| 315 | 20231116 | 142400 | 1290230845 | 4130 | 4130 | 4130 | 4130 | 788 |
| 316 | 20231116 | 142300 | 1286976405 | 4130 | 4130 | 4130 | 4130 | 30 |
| 317 | 20231116 | 142200 | 1286852505 | 4130 | 4130 | 4130 | 4130 | 0 |
| 318 | 20231116 | 142100 | 1286852505 | 4130 | 4130 | 4130 | 4130 | 0 |
| 319 | 20231116 | 142000 | 1286852505 | 4130 | 4130 | 4135 | 4130 | 394 |
| 320 | 20231116 | 141900 | 1285225035 | 4130 | 4135 | 4135 | 4130 | 227 |
| 321 | 20231116 | 141800 | 1284287435 | 4135 | 4130 | 4135 | 4130 | 905 |
| 322 | 20231116 | 141700 | 1280546140 | 4125 | 4125 | 4125 | 4125 | 0 |
| 323 | 20231116 | 141600 | 1280546140 | 4125 | 4125 | 4125 | 4125 | 115 |
| 324 | 20231116 | 141500 | 1280071765 | 4130 | 4130 | 4130 | 4130 | 20 |
| 325 | 20231116 | 141400 | 1279989165 | 4130 | 4130 | 4130 | 4130 | 20 |
| 326 | 20231116 | 141300 | 1279906565 | 4130 | 4135 | 4135 | 4130 | 831 |
| 327 | 20231116 | 141200 | 1276474530 | 4130 | 4130 | 4130 | 4130 | 30 |
| 328 | 20231116 | 141100 | 1276350630 | 4130 | 4130 | 4130 | 4130 | 20 |
| 329 | 20231116 | 141000 | 1276268030 | 4130 | 4130 | 4130 | 4130 | 2019 |
| 330 | 20231116 | 140900 | 1267929560 | 4130 | 4130 | 4130 | 4130 | 0 |
| 331 | 20231116 | 140800 | 1267929560 | 4130 | 4130 | 4130 | 4130 | 200 |
| 332 | 20231116 | 140700 | 1267103560 | 4130 | 4125 | 4130 | 4125 | 3 |
| 333 | 20231116 | 140600 | 1267091175 | 4125 | 4130 | 4130 | 4125 | 3559 |
| 334 | 20231116 | 140500 | 1252396255 | 4130 | 4125 | 4130 | 4125 | 3 |
| 335 | 20231116 | 140400 | 1252383875 | 4125 | 4130 | 4130 | 4125 | 44 |
| 336 | 20231116 | 140300 | 1252202330 | 4130 | 4130 | 4130 | 4130 | 32 |
| 337 | 20231116 | 140200 | 1252070170 | 4130 | 4130 | 4130 | 4130 | 0 |
| 338 | 20231116 | 140100 | 1252070170 | 4130 | 4130 | 4130 | 4130 | 0 |
| 339 | 20231116 | 140000 | 1252070170 | 4130 | 4125 | 4130 | 4125 | 183 |
| 340 | 20231116 | 135900 | 1251315290 | 4125 | 4125 | 4125 | 4125 | 0 |
| 341 | 20231116 | 135800 | 1251315290 | 4125 | 4125 | 4125 | 4125 | 148 |
| 342 | 20231116 | 135700 | 1250704790 | 4125 | 4125 | 4125 | 4125 | 0 |
| 343 | 20231116 | 135600 | 1250704790 | 4125 | 4125 | 4125 | 4125 | 3502 |
| 344 | 20231116 | 135500 | 1236259040 | 4125 | 4120 | 4130 | 4120 | 229 |
| 345 | 20231116 | 135400 | 1235314415 | 4130 | 4120 | 4130 | 4120 | 8 |
| 346 | 20231116 | 135300 | 1235281395 | 4120 | 4120 | 4120 | 4120 | 3 |
| 347 | 20231116 | 135200 | 1235269035 | 4125 | 4125 | 4125 | 4125 | 10 |
| 348 | 20231116 | 135100 | 1235227785 | 4125 | 4125 | 4125 | 4125 | 10 |
| 349 | 20231116 | 135000 | 1235186535 | 4120 | 4125 | 4125 | 4120 | 1080 |
| 350 | 20231116 | 134900 | 1230731780 | 4120 | 4120 | 4120 | 4120 | 0 |
| 351 | 20231116 | 134800 | 1230731780 | 4120 | 4120 | 4120 | 4120 | 750 |
| 352 | 20231116 | 134700 | 1227641780 | 4115 | 4115 | 4115 | 4115 | 201 |
| 353 | 20231116 | 134600 | 1226814665 | 4120 | 4120 | 4120 | 4115 | 2310 |
| 354 | 20231116 | 134500 | 1217298465 | 4120 | 4120 | 4120 | 4120 | 583 |
| 355 | 20231116 | 134400 | 1214896505 | 4120 | 4120 | 4120 | 4120 | 410 |
| 356 | 20231116 | 134300 | 1213207305 | 4120 | 4115 | 4120 | 4115 | 350 |
| 357 | 20231116 | 134200 | 1211766555 | 4115 | 4115 | 4115 | 4115 | 0 |
| 358 | 20231116 | 134100 | 1211766555 | 4115 | 4120 | 4120 | 4115 | 30 |
| 359 | 20231116 | 134000 | 1211642970 | 4115 | 4115 | 4115 | 4115 | 40 |
| 360 | 20231116 | 133900 | 1211478370 | 4120 | 4120 | 4120 | 4120 | 0 |
| 361 | 20231116 | 133800 | 1211478370 | 4120 | 4120 | 4120 | 4120 | 502 |
| 362 | 20231116 | 133700 | 1209410130 | 4120 | 4115 | 4120 | 4115 | 550 |
| 363 | 20231116 | 133600 | 1207144380 | 4125 | 4125 | 4125 | 4115 | 2367 |
| 364 | 20231116 | 133500 | 1197403575 | 4120 | 4120 | 4120 | 4115 | 1805 |
| 365 | 20231116 | 133400 | 1189970470 | 4120 | 4120 | 4120 | 4120 | 69 |
| 366 | 20231116 | 133300 | 1189686190 | 4120 | 4120 | 4120 | 4120 | 10 |
| 367 | 20231116 | 133200 | 1189644990 | 4120 | 4120 | 4120 | 4115 | 1631 |
| 368 | 20231116 | 133100 | 1182929370 | 4120 | 4120 | 4120 | 4120 | 1470 |
| 369 | 20231116 | 133000 | 1176872970 | 4120 | 4120 | 4120 | 4120 | 33 |
| 370 | 20231116 | 132900 | 1176737010 | 4120 | 4120 | 4125 | 4120 | 184 |
| 371 | 20231116 | 132800 | 1175978840 | 4120 | 4120 | 4120 | 4120 | 1850 |
| 372 | 20231116 | 132700 | 1168356840 | 4120 | 4120 | 4120 | 4120 | 10 |
| 373 | 20231116 | 132600 | 1168315640 | 4115 | 4115 | 4115 | 4115 | 30 |
| 374 | 20231116 | 132500 | 1168192190 | 4115 | 4115 | 4115 | 4115 | 21 |
| 375 | 20231116 | 132400 | 1168105775 | 4115 | 4115 | 4115 | 4115 | 20 |
| 376 | 20231116 | 132300 | 1168023475 | 4115 | 4115 | 4115 | 4115 | 367 |
| 377 | 20231116 | 132200 | 1166513270 | 4115 | 4110 | 4115 | 4110 | 2090 |
| 378 | 20231116 | 132100 | 1157914420 | 4110 | 4110 | 4110 | 4110 | 0 |
| 379 | 20231116 | 132000 | 1157914420 | 4110 | 4115 | 4115 | 4110 | 1668 |
| 380 | 20231116 | 131900 | 1151051600 | 4115 | 4115 | 4115 | 4115 | 1000 |
| 381 | 20231116 | 131800 | 1146936600 | 4115 | 4115 | 4115 | 4115 | 0 |
| 382 | 20231116 | 131700 | 1146936600 | 4115 | 4120 | 4120 | 4115 | 844 |
| 383 | 20231116 | 131600 | 1143460890 | 4115 | 4115 | 4115 | 4115 | 1355 |
| 384 | 20231116 | 131500 | 1137885065 | 4115 | 4115 | 4115 | 4115 | 112 |
| 385 | 20231116 | 131400 | 1137424185 | 4115 | 4115 | 4115 | 4115 | 498 |
| 386 | 20231116 | 131300 | 1135374915 | 4115 | 4115 | 4115 | 4115 | 7 |
| 387 | 20231116 | 131200 | 1135346110 | 4115 | 4110 | 4115 | 4110 | 1584 |
| 388 | 20231116 | 131100 | 1128835865 | 4105 | 4110 | 4110 | 4105 | 720 |
| 389 | 20231116 | 131000 | 1125879840 | 4110 | 4120 | 4120 | 4105 | 14567 |
| 390 | 20231116 | 130900 | 1065991830 | 4120 | 4115 | 4120 | 4115 | 8 |
| 391 | 20231116 | 130800 | 1065958875 | 4115 | 4115 | 4115 | 4115 | 400 |
| 392 | 20231116 | 130700 | 1064312875 | 4115 | 4115 | 4115 | 4115 | 1200 |
| 393 | 20231116 | 130600 | 1059374875 | 4115 | 4115 | 4115 | 4115 | 1 |
| 394 | 20231116 | 130500 | 1059370760 | 4115 | 4125 | 4125 | 4115 | 1358 |
| 395 | 20231116 | 130400 | 1053780220 | 4120 | 4120 | 4120 | 4120 | 1429 |
| 396 | 20231116 | 130300 | 1047892740 | 4120 | 4125 | 4125 | 4120 | 3414 |
| 397 | 20231116 | 130200 | 1033821215 | 4130 | 4130 | 4130 | 4130 | 0 |
| 398 | 20231116 | 130100 | 1033821215 | 4130 | 4130 | 4130 | 4130 | 23 |
| 399 | 20231116 | 130000 | 1033726225 | 4120 | 4125 | 4130 | 4120 | 1471 |
| 400 | 20231116 | 125900 | 1027659105 | 4125 | 4130 | 4130 | 4125 | 252 |
| 401 | 20231116 | 125800 | 1026618605 | 4135 | 4135 | 4135 | 4135 | 15 |
| 402 | 20231116 | 125700 | 1026556580 | 4135 | 4135 | 4135 | 4125 | 1282 |
| 403 | 20231116 | 125600 | 1021264055 | 4135 | 4135 | 4135 | 4135 | 200 |
| 404 | 20231116 | 125500 | 1020437055 | 4135 | 4135 | 4135 | 4135 | 1 |
| 405 | 20231116 | 125400 | 1020432920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 406 | 20231116 | 125300 | 1020432920 | 4140 | 4140 | 4140 | 4140 | 0 |
| 407 | 20231116 | 125200 | 1020432920 | 4140 | 4135 | 4140 | 4135 | 203 |
| 408 | 20231116 | 125100 | 1019593415 | 4135 | 4135 | 4135 | 4135 | 201 |
| 409 | 20231116 | 125000 | 1018762280 | 4135 | 4130 | 4135 | 4125 | 5269 |
| 410 | 20231116 | 124900 | 997013925 | 4130 | 4145 | 4145 | 4130 | 1412 |
| 411 | 20231116 | 124800 | 991173720 | 4145 | 4140 | 4145 | 4140 | 792 |
| 412 | 20231116 | 124700 | 987893990 | 4135 | 4135 | 4135 | 4135 | 0 |
| 413 | 20231116 | 124600 | 987893990 | 4135 | 4135 | 4145 | 4135 | 765 |
| 414 | 20231116 | 124500 | 984730675 | 4135 | 4140 | 4140 | 4135 | 430 |
| 415 | 20231116 | 124400 | 982952620 | 4140 | 4140 | 4140 | 4140 | 2090 |
| 416 | 20231116 | 124300 | 974300020 | 4140 | 4140 | 4140 | 4140 | 1000 |
| 417 | 20231116 | 124200 | 970160020 | 4140 | 4150 | 4150 | 4140 | 350 |
| 418 | 20231116 | 124100 | 968710520 | 4140 | 4140 | 4140 | 4140 | 0 |
| 419 | 20231116 | 124000 | 968710520 | 4140 | 4140 | 4140 | 4140 | 500 |
| 420 | 20231116 | 123900 | 966640520 | 4150 | 4150 | 4150 | 4150 | 165 |
| 421 | 20231116 | 123800 | 965955770 | 4150 | 4150 | 4150 | 4150 | 0 |
| 422 | 20231116 | 123700 | 965955770 | 4150 | 4150 | 4150 | 4150 | 151 |
| 423 | 20231116 | 123600 | 965329120 | 4140 | 4150 | 4150 | 4140 | 323 |
| 424 | 20231116 | 123500 | 963991850 | 4150 | 4145 | 4150 | 4145 | 119 |
| 425 | 20231116 | 123400 | 963498590 | 4140 | 4140 | 4140 | 4140 | 500 |
| 426 | 20231116 | 123300 | 961428590 | 4140 | 4140 | 4140 | 4140 | 2961 |
| 427 | 20231116 | 123200 | 949170050 | 4140 | 4140 | 4140 | 4140 | 800 |
| 428 | 20231116 | 123100 | 945858050 | 4140 | 4140 | 4140 | 4140 | 400 |
| 429 | 20231116 | 123000 | 944202050 | 4150 | 4150 | 4150 | 4150 | 0 |
| 430 | 20231116 | 122900 | 944202050 | 4150 | 4150 | 4150 | 4150 | 200 |
| 431 | 20231116 | 122800 | 943372050 | 4140 | 4140 | 4140 | 4140 | 10 |
| 432 | 20231116 | 122700 | 943330650 | 4140 | 4140 | 4140 | 4140 | 0 |
| 433 | 20231116 | 122600 | 943330650 | 4140 | 4140 | 4140 | 4140 | 0 |
| 434 | 20231116 | 122500 | 943330650 | 4140 | 4140 | 4140 | 4140 | 1 |
| 435 | 20231116 | 122400 | 943326510 | 4145 | 4140 | 4145 | 4140 | 779 |
| 436 | 20231116 | 122300 | 940098740 | 4145 | 4145 | 4145 | 4145 | 772 |
| 437 | 20231116 | 122200 | 936898800 | 4145 | 4145 | 4145 | 4145 | 200 |
| 438 | 20231116 | 122100 | 936069800 | 4145 | 4145 | 4145 | 4145 | 905 |
| 439 | 20231116 | 122000 | 932318575 | 4145 | 4150 | 4150 | 4145 | 76 |
| 440 | 20231116 | 121900 | 932003325 | 4150 | 4150 | 4150 | 4150 | 0 |
| 441 | 20231116 | 121800 | 932003325 | 4150 | 4150 | 4150 | 4150 | 7 |
| 442 | 20231116 | 121700 | 931974275 | 4150 | 4145 | 4150 | 4145 | 551 |
| 443 | 20231116 | 121600 | 929690290 | 4145 | 4145 | 4145 | 4140 | 35 |
| 444 | 20231116 | 121500 | 929545230 | 4140 | 4145 | 4145 | 4140 | 1001 |
| 445 | 20231116 | 121400 | 925396090 | 4140 | 4140 | 4140 | 4140 | 286 |
| 446 | 20231116 | 121300 | 924212050 | 4145 | 4140 | 4145 | 4140 | 301 |
| 447 | 20231116 | 121200 | 922964420 | 4145 | 4145 | 4145 | 4145 | 1 |
| 448 | 20231116 | 121100 | 922960275 | 4140 | 4140 | 4140 | 4140 | 369 |
| 449 | 20231116 | 121000 | 921432615 | 4140 | 4145 | 4145 | 4140 | 248 |
| 450 | 20231116 | 120900 | 920405885 | 4145 | 4145 | 4145 | 4145 | 2 |
| 451 | 20231116 | 120800 | 920397595 | 4140 | 4140 | 4145 | 4140 | 2408 |
| 452 | 20231116 | 120700 | 910428305 | 4145 | 4145 | 4145 | 4145 | 1 |
| 453 | 20231116 | 120600 | 910424160 | 4145 | 4145 | 4145 | 4145 | 204 |
| 454 | 20231116 | 120500 | 909578580 | 4145 | 4145 | 4145 | 4145 | 3 |
| 455 | 20231116 | 120400 | 909566145 | 4145 | 4145 | 4145 | 4145 | 2 |
| 456 | 20231116 | 120300 | 909557855 | 4140 | 4140 | 4140 | 4140 | 300 |
| 457 | 20231116 | 120200 | 908315855 | 4140 | 4140 | 4140 | 4140 | 0 |
| 458 | 20231116 | 120100 | 908315855 | 4140 | 4140 | 4140 | 4140 | 118 |
| 459 | 20231116 | 120000 | 907827335 | 4140 | 4145 | 4145 | 4140 | 273 |
| 460 | 20231116 | 115900 | 906695980 | 4145 | 4145 | 4145 | 4145 | 173 |
| 461 | 20231116 | 115800 | 905978895 | 4145 | 4145 | 4145 | 4145 | 1299 |
| 462 | 20231116 | 115700 | 900594540 | 4145 | 4145 | 4145 | 4145 | 0 |
| 463 | 20231116 | 115600 | 900594540 | 4145 | 4145 | 4145 | 4145 | 0 |
| 464 | 20231116 | 115500 | 900594540 | 4145 | 4145 | 4145 | 4145 | 75 |
| 465 | 20231116 | 115400 | 900283665 | 4145 | 4145 | 4145 | 4145 | 15 |
| 466 | 20231116 | 115300 | 900221490 | 4145 | 4145 | 4145 | 4145 | 43 |
| 467 | 20231116 | 115200 | 900043255 | 4145 | 4145 | 4145 | 4145 | 198 |
| 468 | 20231116 | 115100 | 899222545 | 4145 | 4145 | 4145 | 4145 | 527 |
| 469 | 20231116 | 115000 | 897038130 | 4145 | 4145 | 4145 | 4145 | 101 |
| 470 | 20231116 | 114900 | 896619485 | 4145 | 4135 | 4145 | 4135 | 555 |
| 471 | 20231116 | 114800 | 894324510 | 4135 | 4140 | 4140 | 4135 | 1085 |
| 472 | 20231116 | 114700 | 889837665 | 4140 | 4140 | 4140 | 4140 | 200 |
| 473 | 20231116 | 114600 | 889009665 | 4140 | 4140 | 4140 | 4140 | 1005 |
| 474 | 20231116 | 114500 | 884848965 | 4140 | 4140 | 4140 | 4140 | 255 |
| 475 | 20231116 | 114400 | 883793265 | 4140 | 4140 | 4140 | 4140 | 5 |
| 476 | 20231116 | 114300 | 883772565 | 4145 | 4145 | 4145 | 4145 | 2 |
| 477 | 20231116 | 114200 | 883764275 | 4145 | 4145 | 4145 | 4145 | 1 |
| 478 | 20231116 | 114100 | 883760130 | 4140 | 4140 | 4140 | 4140 | 40 |
| 479 | 20231116 | 114000 | 883594530 | 4140 | 4140 | 4140 | 4140 | 50 |
| 480 | 20231116 | 113900 | 883387530 | 4140 | 4140 | 4140 | 4135 | 987 |
| 481 | 20231116 | 113800 | 879304865 | 4140 | 4140 | 4140 | 4140 | 200 |
| 482 | 20231116 | 113700 | 878476865 | 4140 | 4140 | 4140 | 4140 | 0 |
| 483 | 20231116 | 113600 | 878476865 | 4140 | 4140 | 4140 | 4140 | 0 |
| 484 | 20231116 | 113500 | 878476865 | 4140 | 4145 | 4145 | 4140 | 290 |
| 485 | 20231116 | 113400 | 877276215 | 4145 | 4145 | 4145 | 4145 | 8 |
| 486 | 20231116 | 113300 | 877243055 | 4145 | 4150 | 4150 | 4145 | 3 |
| 487 | 20231116 | 113200 | 877230615 | 4150 | 4145 | 4150 | 4140 | 1688 |
| 488 | 20231116 | 113100 | 870239850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 489 | 20231116 | 113000 | 870239850 | 4140 | 4145 | 4145 | 4140 | 1446 |
| 490 | 20231116 | 112900 | 864248690 | 4140 | 4140 | 4140 | 4140 | 200 |
| 491 | 20231116 | 112800 | 863420690 | 4140 | 4140 | 4140 | 4140 | 141 |
| 492 | 20231116 | 112700 | 862836950 | 4140 | 4140 | 4140 | 4140 | 10 |
| 493 | 20231116 | 112600 | 862795550 | 4140 | 4145 | 4145 | 4140 | 111 |
| 494 | 20231116 | 112500 | 862336005 | 4140 | 4145 | 4145 | 4140 | 36 |
| 495 | 20231116 | 112400 | 862186915 | 4145 | 4145 | 4145 | 4145 | 90 |
| 496 | 20231116 | 112300 | 861813865 | 4145 | 4140 | 4145 | 4135 | 104 |
| 497 | 20231116 | 112200 | 861383275 | 4140 | 4145 | 4145 | 4140 | 152 |
| 498 | 20231116 | 112100 | 860753985 | 4145 | 4145 | 4145 | 4135 | 197 |
| 499 | 20231116 | 112000 | 859938660 | 4145 | 4145 | 4145 | 4145 | 974 |
| 500 | 20231116 | 111900 | 855901430 | 4145 | 4135 | 4150 | 4135 | 3078 |
| 501 | 20231116 | 111800 | 843173715 | 4135 | 4145 | 4145 | 4135 | 2237 |
| 502 | 20231116 | 111700 | 833923710 | 4150 | 4150 | 4150 | 4150 | 0 |
| 503 | 20231116 | 111600 | 833923710 | 4150 | 4135 | 4150 | 4135 | 3 |
| 504 | 20231116 | 111500 | 833911290 | 4150 | 4150 | 4150 | 4150 | 0 |
| 505 | 20231116 | 111400 | 833911290 | 4150 | 4150 | 4150 | 4150 | 0 |
| 506 | 20231116 | 111300 | 833911290 | 4150 | 4135 | 4150 | 4135 | 116 |
| 507 | 20231116 | 111200 | 833431615 | 4135 | 4135 | 4135 | 4135 | 51 |
| 508 | 20231116 | 111100 | 833220730 | 4145 | 4125 | 4145 | 4125 | 539 |
| 509 | 20231116 | 111000 | 830991355 | 4145 | 4135 | 4145 | 4120 | 334 |
| 510 | 20231116 | 110900 | 829611080 | 4145 | 4140 | 4145 | 4140 | 2 |
| 511 | 20231116 | 110800 | 829602795 | 4120 | 4135 | 4135 | 4120 | 2318 |
| 512 | 20231116 | 110700 | 820043310 | 4135 | 4130 | 4135 | 4125 | 858 |
| 513 | 20231116 | 110600 | 816501535 | 4130 | 4130 | 4130 | 4130 | 0 |
| 514 | 20231116 | 110500 | 816501535 | 4130 | 4140 | 4140 | 4130 | 12402 |
| 515 | 20231116 | 110400 | 765230525 | 4140 | 4145 | 4145 | 4140 | 102 |
| 516 | 20231116 | 110300 | 764807740 | 4145 | 4145 | 4145 | 4145 | 35 |
| 517 | 20231116 | 110200 | 764662665 | 4140 | 4140 | 4140 | 4135 | 3701 |
| 518 | 20231116 | 110100 | 749358820 | 4140 | 4140 | 4140 | 4140 | 40 |
| 519 | 20231116 | 110000 | 749193220 | 4140 | 4140 | 4140 | 4135 | 4502 |
| 520 | 20231116 | 105900 | 730566045 | 4135 | 4140 | 4140 | 4135 | 10001 |
| 521 | 20231116 | 105800 | 689211860 | 4140 | 4145 | 4145 | 4140 | 239 |
| 522 | 20231116 | 105700 | 688221705 | 4145 | 4145 | 4145 | 4145 | 995 |
| 523 | 20231116 | 105600 | 684097430 | 4145 | 4135 | 4145 | 4135 | 53 |
| 524 | 20231116 | 105500 | 683878245 | 4135 | 4135 | 4135 | 4135 | 244 |
| 525 | 20231116 | 105400 | 682869305 | 4140 | 4140 | 4145 | 4135 | 1551 |
| 526 | 20231116 | 105300 | 676453700 | 4135 | 4145 | 4145 | 4135 | 99 |
| 527 | 20231116 | 105200 | 676044320 | 4145 | 4145 | 4145 | 4145 | 1 |
| 528 | 20231116 | 105100 | 676040175 | 4135 | 4145 | 4145 | 4135 | 12785 |
| 529 | 20231116 | 105000 | 623117290 | 4150 | 4150 | 4150 | 4150 | 288 |
| 530 | 20231116 | 104900 | 621922090 | 4150 | 4150 | 4155 | 4145 | 5308 |
| 531 | 20231116 | 104800 | 599916780 | 4155 | 4150 | 4155 | 4145 | 2080 |
| 532 | 20231116 | 104700 | 591285065 | 4150 | 4150 | 4150 | 4145 | 4933 |
| 533 | 20231116 | 104600 | 570834765 | 4150 | 4150 | 4150 | 4145 | 1634 |
| 534 | 20231116 | 104500 | 564056695 | 4150 | 4150 | 4155 | 4150 | 333 |
| 535 | 20231116 | 104400 | 562674735 | 4150 | 4150 | 4150 | 4150 | 2917 |
| 536 | 20231116 | 104300 | 550569185 | 4150 | 4155 | 4155 | 4150 | 1381 |
| 537 | 20231116 | 104200 | 544837785 | 4155 | 4155 | 4155 | 4155 | 13 |
| 538 | 20231116 | 104100 | 544783770 | 4150 | 4150 | 4150 | 4150 | 1609 |
| 539 | 20231116 | 104000 | 538106420 | 4150 | 4155 | 4160 | 4150 | 6840 |
| 540 | 20231116 | 103900 | 509715675 | 4155 | 4160 | 4160 | 4155 | 28 |
| 541 | 20231116 | 103800 | 509599330 | 4155 | 4160 | 4160 | 4155 | 4125 |
| 542 | 20231116 | 103700 | 492459445 | 4160 | 4160 | 4160 | 4160 | 1364 |
| 543 | 20231116 | 103600 | 486785205 | 4160 | 4170 | 4170 | 4160 | 2543 |
| 544 | 20231116 | 103500 | 476205670 | 4165 | 4170 | 4170 | 4165 | 1650 |
| 545 | 20231116 | 103400 | 469333410 | 4170 | 4170 | 4170 | 4165 | 836 |
| 546 | 20231116 | 103300 | 465847640 | 4170 | 4170 | 4170 | 4170 | 1056 |
| 547 | 20231116 | 103200 | 461444120 | 4170 | 4170 | 4170 | 4170 | 333 |
| 548 | 20231116 | 103100 | 460055510 | 4160 | 4170 | 4170 | 4160 | 197 |
| 549 | 20231116 | 103000 | 459235970 | 4170 | 4165 | 4170 | 4165 | 3003 |
| 550 | 20231116 | 102900 | 446715615 | 4170 | 4160 | 4170 | 4155 | 102 |
| 551 | 20231116 | 102800 | 446291655 | 4155 | 4170 | 4170 | 4155 | 6351 |
| 552 | 20231116 | 102700 | 419871255 | 4165 | 4175 | 4175 | 4165 | 2230 |
| 553 | 20231116 | 102600 | 410576680 | 4175 | 4175 | 4175 | 4175 | 396 |
| 554 | 20231116 | 102500 | 408923380 | 4175 | 4175 | 4175 | 4170 | 226 |
| 555 | 20231116 | 102400 | 407979840 | 4170 | 4175 | 4175 | 4170 | 261 |
| 556 | 20231116 | 102300 | 406890890 | 4175 | 4170 | 4175 | 4165 | 3490 |
| 557 | 20231116 | 102200 | 392343575 | 4165 | 4165 | 4170 | 4160 | 1152 |
| 558 | 20231116 | 102100 | 387540295 | 4165 | 4165 | 4165 | 4165 | 313 |
| 559 | 20231116 | 102000 | 386236650 | 4170 | 4170 | 4170 | 4170 | 1951 |
| 560 | 20231116 | 101900 | 378100980 | 4170 | 4170 | 4170 | 4170 | 113 |
| 561 | 20231116 | 101800 | 377629770 | 4170 | 4170 | 4170 | 4170 | 16 |
| 562 | 20231116 | 101700 | 377563050 | 4155 | 4160 | 4170 | 4155 | 6006 |
| 563 | 20231116 | 101600 | 352605570 | 4160 | 4160 | 4170 | 4160 | 4505 |
| 564 | 20231116 | 101500 | 333864760 | 4170 | 4160 | 4170 | 4160 | 1938 |
| 565 | 20231116 | 101400 | 325793070 | 4160 | 4150 | 4160 | 4150 | 2588 |
| 566 | 20231116 | 101300 | 315040250 | 4155 | 4150 | 4155 | 4140 | 6200 |
| 567 | 20231116 | 101200 | 289334290 | 4150 | 4145 | 4155 | 4135 | 720 |
| 568 | 20231116 | 101100 | 286350095 | 4145 | 4155 | 4165 | 4140 | 11044 |
| 569 | 20231116 | 101000 | 240556670 | 4155 | 4165 | 4170 | 4155 | 2911 |
| 570 | 20231116 | 100900 | 228447965 | 4160 | 4165 | 4165 | 4160 | 5616 |
| 571 | 20231116 | 100800 | 205085395 | 4160 | 4155 | 4160 | 4155 | 1876 |
| 572 | 20231116 | 100700 | 197282235 | 4160 | 4160 | 4165 | 4155 | 9262 |
| 573 | 20231116 | 100600 | 158792880 | 4160 | 4155 | 4165 | 4155 | 7729 |
| 574 | 20231116 | 100500 | 126662105 | 4160 | 4160 | 4165 | 4160 | 5577 |
| 575 | 20231116 | 100400 | 103461725 | 4155 | 4150 | 4155 | 4150 | 232 |
| 576 | 20231116 | 100300 | 102498850 | 4150 | 4145 | 4155 | 4145 | 1498 |
| 577 | 20231116 | 100200 | 96277330 | 4135 | 4125 | 4150 | 4125 | 1721 |
| 578 | 20231116 | 100100 | 89161260 | 4125 | 4140 | 4160 | 4125 | 10149 |
| 579 | 20231116 | 100000 | 47225295 | 4140 | 4175 | 4175 | 4140 | 10651 |