28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 9298 |
| 3 | 20231117 | 183200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20231117 | 183100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20231117 | 183000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20231117 | 182900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20231117 | 182800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20231117 | 182700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20231117 | 182600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20231117 | 182500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20231117 | 182400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20231117 | 182300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20231117 | 182200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20231117 | 182100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20231117 | 182000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20231117 | 181900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20231117 | 181800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20231117 | 181700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20231117 | 181600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20231117 | 181500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20231117 | 181400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20231117 | 181300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20231117 | 181200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20231117 | 181100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20231117 | 181000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20231117 | 180900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20231117 | 180800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20231117 | 180700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20231117 | 180600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20231117 | 180500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20231117 | 180400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20231117 | 180300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 9298 |
| 33 | 20231117 | 180200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20231117 | 180100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20231117 | 180000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20231117 | 175900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20231117 | 175800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20231117 | 175700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20231117 | 175600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20231117 | 175500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20231117 | 175400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20231117 | 175300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20231117 | 175200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20231117 | 175100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20231117 | 175000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20231117 | 174900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20231117 | 174800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20231117 | 174700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20231117 | 174600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20231117 | 174500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20231117 | 174400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20231117 | 174300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20231117 | 174200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20231117 | 174100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20231117 | 174000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20231117 | 173900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20231117 | 173800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20231117 | 173700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20231117 | 173600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20231117 | 173500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20231117 | 173400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20231117 | 173300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 9298 |
| 63 | 20231117 | 173200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20231117 | 173100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20231117 | 173000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20231117 | 172900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20231117 | 172800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20231117 | 172700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20231117 | 172600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20231117 | 172500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20231117 | 172400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20231117 | 172300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20231117 | 172200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20231117 | 172100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20231117 | 172000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20231117 | 171900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20231117 | 171800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20231117 | 171700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20231117 | 171600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20231117 | 171500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20231117 | 171400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20231117 | 171300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20231117 | 171200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20231117 | 171100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20231117 | 171000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20231117 | 170900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20231117 | 170800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20231117 | 170700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20231117 | 170600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20231117 | 170500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20231117 | 170400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20231117 | 170300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 9298 |
| 93 | 20231117 | 170200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20231117 | 170100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20231117 | 170000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20231117 | 165900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20231117 | 165800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20231117 | 165700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20231117 | 165600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20231117 | 165500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20231117 | 165400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20231117 | 165300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20231117 | 165200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20231117 | 165100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20231117 | 165000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20231117 | 164900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20231117 | 164800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20231117 | 164700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20231117 | 164600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20231117 | 164500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20231117 | 164400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20231117 | 164300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20231117 | 164200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20231117 | 164100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20231117 | 164000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20231117 | 163900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20231117 | 163800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20231117 | 163700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20231117 | 163600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20231117 | 163500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20231117 | 163400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20231117 | 163300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 9298 |
| 123 | 20231117 | 163200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20231117 | 163100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20231117 | 163000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20231117 | 162900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20231117 | 162800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20231117 | 162700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20231117 | 162600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20231117 | 162500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20231117 | 162400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20231117 | 162300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20231117 | 162200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20231117 | 162100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20231117 | 162000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20231117 | 161900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20231117 | 161800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20231117 | 161700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20231117 | 161600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20231117 | 161500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20231117 | 161400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20231117 | 161300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20231117 | 161200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20231117 | 161100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20231117 | 161000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20231117 | 160900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20231117 | 160800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20231117 | 160700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20231117 | 160600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20231117 | 160500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20231117 | 160400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20231117 | 160300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 9298 |
| 153 | 20231117 | 160200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20231117 | 160100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20231117 | 160000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20231117 | 155900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20231117 | 155800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20231117 | 155700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20231117 | 155600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20231117 | 155500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20231117 | 155400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20231117 | 155300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20231117 | 155200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20231117 | 155100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20231117 | 155000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20231117 | 154900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20231117 | 154800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20231117 | 154700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20231117 | 154600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20231117 | 154500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20231117 | 154400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20231117 | 154300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20231117 | 154200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20231117 | 154100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20231117 | 154000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20231117 | 153900 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20231117 | 153800 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20231117 | 153700 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20231117 | 153600 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20231117 | 153500 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20231117 | 153400 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20231117 | 153300 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 9298 |
| 183 | 20231117 | 153200 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20231117 | 153100 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20231117 | 153000 | 6915950715 | 4150 | 4150 | 4150 | 4150 | 9298 |
| 186 | 20231117 | 152900 | 6877364015 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20231117 | 152800 | 6877364015 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20231117 | 152700 | 6877364015 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20231117 | 152600 | 6877364015 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20231117 | 152500 | 6877364015 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20231117 | 152400 | 6877364015 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20231117 | 152300 | 6877364015 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20231117 | 152200 | 6877364015 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20231117 | 152100 | 6877364015 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20231117 | 152000 | 6877364015 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20231117 | 151900 | 6877364015 | 4180 | 4170 | 4180 | 4150 | 2514 |
| 197 | 20231117 | 151800 | 6866895805 | 4170 | 4165 | 4170 | 4150 | 2363 |
| 198 | 20231117 | 151700 | 6857054360 | 4165 | 4160 | 4165 | 4140 | 399 |
| 199 | 20231117 | 151600 | 6855402135 | 4145 | 4170 | 4170 | 4140 | 30787 |
| 200 | 20231117 | 151500 | 6727739060 | 4170 | 4160 | 4170 | 4160 | 4178 |
| 201 | 20231117 | 151400 | 6710358570 | 4160 | 4170 | 4170 | 4155 | 3006 |
| 202 | 20231117 | 151300 | 6697853605 | 4170 | 4170 | 4170 | 4170 | 0 |
| 203 | 20231117 | 151200 | 6697853605 | 4170 | 4160 | 4170 | 4155 | 1777 |
| 204 | 20231117 | 151100 | 6690454560 | 4160 | 4160 | 4160 | 4160 | 1225 |
| 205 | 20231117 | 151000 | 6685358560 | 4160 | 4170 | 4170 | 4160 | 644 |
| 206 | 20231117 | 150900 | 6682674335 | 4175 | 4175 | 4175 | 4175 | 25 |
| 207 | 20231117 | 150800 | 6682569960 | 4170 | 4180 | 4180 | 4170 | 1057 |
| 208 | 20231117 | 150700 | 6678157975 | 4180 | 4180 | 4180 | 4180 | 952 |
| 209 | 20231117 | 150600 | 6674178615 | 4180 | 4185 | 4195 | 4180 | 224 |
| 210 | 20231117 | 150500 | 6673241225 | 4185 | 4185 | 4185 | 4185 | 3 |
| 211 | 20231117 | 150400 | 6673228670 | 4200 | 4195 | 4200 | 4195 | 37360 |
| 212 | 20231117 | 150300 | 6516503395 | 4185 | 4185 | 4185 | 4185 | 147 |
| 213 | 20231117 | 150200 | 6515888200 | 4185 | 4185 | 4185 | 4185 | 400 |
| 214 | 20231117 | 150100 | 6514214200 | 4180 | 4200 | 4210 | 4180 | 1553 |
| 215 | 20231117 | 150000 | 6507700235 | 4195 | 4210 | 4215 | 4195 | 1504 |
| 216 | 20231117 | 145900 | 6501369160 | 4210 | 4195 | 4210 | 4195 | 5127 |
| 217 | 20231117 | 145800 | 6479840275 | 4195 | 4205 | 4205 | 4195 | 2392 |
| 218 | 20231117 | 145700 | 6469789510 | 4210 | 4205 | 4210 | 4205 | 1351 |
| 219 | 20231117 | 145600 | 6464106595 | 4210 | 4210 | 4215 | 4210 | 832 |
| 220 | 20231117 | 145500 | 6460601795 | 4210 | 4240 | 4240 | 4205 | 2745 |
| 221 | 20231117 | 145400 | 6449019900 | 4225 | 4195 | 4290 | 4195 | 7987 |
| 222 | 20231117 | 145300 | 6415102595 | 4200 | 4185 | 4200 | 4185 | 3149 |
| 223 | 20231117 | 145200 | 6401901560 | 4190 | 4230 | 4230 | 4185 | 3904 |
| 224 | 20231117 | 145100 | 6385488765 | 4235 | 4195 | 4335 | 4195 | 43724 |
| 225 | 20231117 | 145000 | 6198943345 | 4175 | 4155 | 4250 | 4155 | 57821 |
| 226 | 20231117 | 144900 | 5955858345 | 4155 | 4155 | 4155 | 4155 | 998 |
| 227 | 20231117 | 144800 | 5951711655 | 4155 | 4155 | 4155 | 4150 | 559 |
| 228 | 20231117 | 144700 | 5949389060 | 4155 | 4160 | 4160 | 4155 | 1510 |
| 229 | 20231117 | 144600 | 5943110580 | 4145 | 4165 | 4165 | 4145 | 10426 |
| 230 | 20231117 | 144500 | 5899840700 | 4160 | 4170 | 4170 | 4160 | 1770 |
| 231 | 20231117 | 144400 | 5892473350 | 4170 | 4170 | 4170 | 4170 | 787 |
| 232 | 20231117 | 144300 | 5889191560 | 4160 | 4175 | 4175 | 4160 | 6346 |
| 233 | 20231117 | 144200 | 5862773745 | 4185 | 4185 | 4185 | 4185 | 415 |
| 234 | 20231117 | 144100 | 5861036970 | 4175 | 4180 | 4185 | 4175 | 2435 |
| 235 | 20231117 | 144000 | 5850860895 | 4175 | 4180 | 4185 | 4175 | 1615 |
| 236 | 20231117 | 143900 | 5844109945 | 4185 | 4185 | 4185 | 4180 | 887 |
| 237 | 20231117 | 143800 | 5840398345 | 4185 | 4205 | 4205 | 4185 | 1032 |
| 238 | 20231117 | 143700 | 5836075105 | 4205 | 4200 | 4205 | 4190 | 1838 |
| 239 | 20231117 | 143600 | 5828351330 | 4200 | 4205 | 4205 | 4185 | 2126 |
| 240 | 20231117 | 143500 | 5819435085 | 4215 | 4190 | 4215 | 4190 | 4816 |
| 241 | 20231117 | 143400 | 5799186310 | 4190 | 4190 | 4220 | 4175 | 7421 |
| 242 | 20231117 | 143300 | 5768005535 | 4210 | 4195 | 4210 | 4180 | 6248 |
| 243 | 20231117 | 143200 | 5741778700 | 4195 | 4175 | 4195 | 4160 | 6304 |
| 244 | 20231117 | 143100 | 5715474170 | 4180 | 4165 | 4215 | 4165 | 32639 |
| 245 | 20231117 | 143000 | 5578127590 | 4165 | 4155 | 4165 | 4155 | 4132 |
| 246 | 20231117 | 142900 | 5560941410 | 4155 | 4150 | 4155 | 4150 | 2011 |
| 247 | 20231117 | 142800 | 5552588060 | 4150 | 4150 | 4150 | 4145 | 691 |
| 248 | 20231117 | 142700 | 5549720460 | 4150 | 4145 | 4150 | 4145 | 1248 |
| 249 | 20231117 | 142600 | 5544543340 | 4145 | 4150 | 4150 | 4145 | 1682 |
| 250 | 20231117 | 142500 | 5537566420 | 4145 | 4150 | 4150 | 4145 | 648 |
| 251 | 20231117 | 142400 | 5534878265 | 4150 | 4155 | 4165 | 4150 | 6480 |
| 252 | 20231117 | 142300 | 5507935080 | 4155 | 4150 | 4155 | 4150 | 2385 |
| 253 | 20231117 | 142200 | 5498033405 | 4150 | 4150 | 4150 | 4145 | 1385 |
| 254 | 20231117 | 142100 | 5492287760 | 4150 | 4145 | 4150 | 4145 | 1201 |
| 255 | 20231117 | 142000 | 5487305690 | 4140 | 4145 | 4150 | 4140 | 5969 |
| 256 | 20231117 | 141900 | 5462572190 | 4145 | 4150 | 4150 | 4135 | 11859 |
| 257 | 20231117 | 141800 | 5413440025 | 4145 | 4150 | 4150 | 4145 | 816 |
| 258 | 20231117 | 141700 | 5410055375 | 4145 | 4150 | 4150 | 4145 | 481 |
| 259 | 20231117 | 141600 | 5408060225 | 4150 | 4150 | 4150 | 4145 | 835 |
| 260 | 20231117 | 141500 | 5404596540 | 4150 | 4150 | 4150 | 4145 | 1132 |
| 261 | 20231117 | 141400 | 5399903420 | 4150 | 4140 | 4150 | 4140 | 1317 |
| 262 | 20231117 | 141300 | 5394442615 | 4150 | 4150 | 4150 | 4145 | 436 |
| 263 | 20231117 | 141200 | 5392633520 | 4145 | 4150 | 4150 | 4140 | 536 |
| 264 | 20231117 | 141100 | 5390412620 | 4150 | 4150 | 4155 | 4140 | 20456 |
| 265 | 20231117 | 141000 | 5305557810 | 4160 | 4155 | 4160 | 4150 | 294 |
| 266 | 20231117 | 140900 | 5304336240 | 4150 | 4165 | 4165 | 4150 | 5003 |
| 267 | 20231117 | 140800 | 5283556500 | 4155 | 4160 | 4165 | 4155 | 5536 |
| 268 | 20231117 | 140700 | 5260547805 | 4150 | 4155 | 4165 | 4150 | 8077 |
| 269 | 20231117 | 140600 | 5226985675 | 4160 | 4165 | 4165 | 4160 | 173 |
| 270 | 20231117 | 140500 | 5226265180 | 4165 | 4160 | 4165 | 4160 | 1286 |
| 271 | 20231117 | 140400 | 5220914625 | 4170 | 4160 | 4170 | 4160 | 5940 |
| 272 | 20231117 | 140300 | 5196190040 | 4160 | 4170 | 4175 | 4155 | 13402 |
| 273 | 20231117 | 140200 | 5140389955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 274 | 20231117 | 140100 | 5140389955 | 4175 | 4165 | 4175 | 4165 | 3312 |
| 275 | 20231117 | 140000 | 5126581315 | 4170 | 4170 | 4170 | 4160 | 14885 |
| 276 | 20231117 | 135900 | 5064578465 | 4175 | 4175 | 4190 | 4170 | 4739 |
| 277 | 20231117 | 135800 | 5044797630 | 4170 | 4190 | 4190 | 4170 | 6787 |
| 278 | 20231117 | 135700 | 5016453085 | 4190 | 4190 | 4190 | 4190 | 549 |
| 279 | 20231117 | 135600 | 5014152775 | 4195 | 4195 | 4195 | 4190 | 149 |
| 280 | 20231117 | 135500 | 5013527745 | 4190 | 4190 | 4190 | 4190 | 1269 |
| 281 | 20231117 | 135400 | 5008210635 | 4190 | 4190 | 4190 | 4190 | 0 |
| 282 | 20231117 | 135300 | 5008210635 | 4190 | 4190 | 4190 | 4190 | 222 |
| 283 | 20231117 | 135200 | 5007280455 | 4185 | 4175 | 4185 | 4175 | 7472 |
| 284 | 20231117 | 135100 | 4976062495 | 4170 | 4170 | 4170 | 4170 | 114 |
| 285 | 20231117 | 135000 | 4975587115 | 4170 | 4170 | 4170 | 4170 | 807 |
| 286 | 20231117 | 134900 | 4972221925 | 4165 | 4175 | 4175 | 4165 | 642 |
| 287 | 20231117 | 134800 | 4969543825 | 4170 | 4170 | 4170 | 4170 | 441 |
| 288 | 20231117 | 134700 | 4967704855 | 4170 | 4170 | 4170 | 4170 | 371 |
| 289 | 20231117 | 134600 | 4966157785 | 4170 | 4170 | 4170 | 4170 | 959 |
| 290 | 20231117 | 134500 | 4962158755 | 4170 | 4170 | 4175 | 4170 | 1286 |
| 291 | 20231117 | 134400 | 4956794055 | 4170 | 4170 | 4175 | 4165 | 1165 |
| 292 | 20231117 | 134300 | 4951937600 | 4170 | 4170 | 4170 | 4170 | 606 |
| 293 | 20231117 | 134200 | 4949410580 | 4175 | 4175 | 4175 | 4175 | 787 |
| 294 | 20231117 | 134100 | 4946124855 | 4175 | 4170 | 4175 | 4170 | 453 |
| 295 | 20231117 | 134000 | 4944235745 | 4180 | 4180 | 4180 | 4180 | 3 |
| 296 | 20231117 | 133900 | 4944223205 | 4175 | 4175 | 4175 | 4175 | 1826 |
| 297 | 20231117 | 133800 | 4936599655 | 4175 | 4175 | 4175 | 4175 | 0 |
| 298 | 20231117 | 133700 | 4936599655 | 4175 | 4175 | 4175 | 4175 | 371 |
| 299 | 20231117 | 133600 | 4935050730 | 4175 | 4175 | 4175 | 4175 | 422 |
| 300 | 20231117 | 133500 | 4933288880 | 4175 | 4175 | 4175 | 4175 | 11 |
| 301 | 20231117 | 133400 | 4933242955 | 4160 | 4180 | 4180 | 4160 | 2905 |
| 302 | 20231117 | 133300 | 4921142905 | 4180 | 4180 | 4180 | 4180 | 2 |
| 303 | 20231117 | 133200 | 4921134545 | 4180 | 4170 | 4180 | 4170 | 2562 |
| 304 | 20231117 | 133100 | 4910446030 | 4170 | 4170 | 4170 | 4170 | 11 |
| 305 | 20231117 | 133000 | 4910400160 | 4160 | 4160 | 4160 | 4160 | 2669 |
| 306 | 20231117 | 132900 | 4899297120 | 4150 | 4165 | 4165 | 4150 | 4624 |
| 307 | 20231117 | 132800 | 4880081010 | 4155 | 4160 | 4160 | 4155 | 439 |
| 308 | 20231117 | 132700 | 4878256815 | 4165 | 4165 | 4165 | 4155 | 2719 |
| 309 | 20231117 | 132600 | 4866944105 | 4165 | 4165 | 4165 | 4165 | 416 |
| 310 | 20231117 | 132500 | 4865211465 | 4165 | 4155 | 4165 | 4155 | 4144 |
| 311 | 20231117 | 132400 | 4847992075 | 4165 | 4165 | 4165 | 4155 | 11878 |
| 312 | 20231117 | 132300 | 4798598000 | 4180 | 4180 | 4180 | 4170 | 946 |
| 313 | 20231117 | 132200 | 4794648720 | 4175 | 4175 | 4175 | 4175 | 0 |
| 314 | 20231117 | 132100 | 4794648720 | 4175 | 4175 | 4175 | 4175 | 397 |
| 315 | 20231117 | 132000 | 4792991245 | 4180 | 4170 | 4180 | 4165 | 611 |
| 316 | 20231117 | 131900 | 4790445340 | 4175 | 4175 | 4175 | 4175 | 787 |
| 317 | 20231117 | 131800 | 4787159615 | 4170 | 4175 | 4175 | 4170 | 114 |
| 318 | 20231117 | 131700 | 4786684005 | 4165 | 4175 | 4175 | 4165 | 1708 |
| 319 | 20231117 | 131600 | 4779566465 | 4180 | 4180 | 4180 | 4165 | 2575 |
| 320 | 20231117 | 131500 | 4768832420 | 4180 | 4180 | 4180 | 4180 | 200 |
| 321 | 20231117 | 131400 | 4767996420 | 4180 | 4180 | 4180 | 4180 | 371 |
| 322 | 20231117 | 131300 | 4766445640 | 4180 | 4190 | 4190 | 4180 | 676 |
| 323 | 20231117 | 131200 | 4763615800 | 4190 | 4190 | 4190 | 4190 | 0 |
| 324 | 20231117 | 131100 | 4763615800 | 4190 | 4190 | 4190 | 4190 | 371 |
| 325 | 20231117 | 131000 | 4762061310 | 4190 | 4190 | 4190 | 4190 | 516 |
| 326 | 20231117 | 130900 | 4759899270 | 4225 | 4175 | 4225 | 4175 | 7633 |
| 327 | 20231117 | 130800 | 4727789070 | 4175 | 4180 | 4180 | 4170 | 10197 |
| 328 | 20231117 | 130700 | 4685256965 | 4185 | 4185 | 4185 | 4185 | 416 |
| 329 | 20231117 | 130600 | 4683516005 | 4185 | 4185 | 4185 | 4180 | 881 |
| 330 | 20231117 | 130500 | 4679830415 | 4180 | 4180 | 4180 | 4180 | 0 |
| 331 | 20231117 | 130400 | 4679830415 | 4180 | 4180 | 4180 | 4180 | 702 |
| 332 | 20231117 | 130300 | 4676896055 | 4180 | 4180 | 4180 | 4180 | 2718 |
| 333 | 20231117 | 130200 | 4665534815 | 4185 | 4185 | 4185 | 4185 | 7 |
| 334 | 20231117 | 130100 | 4665505520 | 4185 | 4200 | 4200 | 4185 | 1164 |
| 335 | 20231117 | 130000 | 4660627185 | 4190 | 4190 | 4190 | 4190 | 329 |
| 336 | 20231117 | 125900 | 4659248675 | 4190 | 4200 | 4200 | 4190 | 324 |
| 337 | 20231117 | 125800 | 4657888790 | 4195 | 4195 | 4195 | 4195 | 508 |
| 338 | 20231117 | 125700 | 4655757730 | 4200 | 4200 | 4200 | 4200 | 533 |
| 339 | 20231117 | 125600 | 4653519130 | 4195 | 4195 | 4200 | 4195 | 373 |
| 340 | 20231117 | 125500 | 4651953760 | 4195 | 4200 | 4200 | 4195 | 370 |
| 341 | 20231117 | 125400 | 4650401580 | 4205 | 4200 | 4205 | 4200 | 571 |
| 342 | 20231117 | 125300 | 4648000750 | 4200 | 4200 | 4200 | 4200 | 419 |
| 343 | 20231117 | 125200 | 4646240950 | 4200 | 4200 | 4200 | 4200 | 96 |
| 344 | 20231117 | 125100 | 4645837750 | 4200 | 4200 | 4200 | 4200 | 0 |
| 345 | 20231117 | 125000 | 4645837750 | 4200 | 4195 | 4200 | 4195 | 1409 |
| 346 | 20231117 | 124900 | 4639920555 | 4200 | 4200 | 4200 | 4200 | 51 |
| 347 | 20231117 | 124800 | 4639706355 | 4200 | 4205 | 4205 | 4200 | 512 |
| 348 | 20231117 | 124700 | 4637554095 | 4200 | 4195 | 4200 | 4195 | 408 |
| 349 | 20231117 | 124600 | 4635840545 | 4195 | 4195 | 4195 | 4195 | 372 |
| 350 | 20231117 | 124500 | 4634280005 | 4185 | 4185 | 4185 | 4185 | 0 |
| 351 | 20231117 | 124400 | 4634280005 | 4185 | 4195 | 4195 | 4185 | 2154 |
| 352 | 20231117 | 124300 | 4625261355 | 4190 | 4195 | 4195 | 4190 | 4509 |
| 353 | 20231117 | 124200 | 4606366660 | 4195 | 4200 | 4200 | 4195 | 110 |
| 354 | 20231117 | 124100 | 4605904940 | 4200 | 4200 | 4200 | 4200 | 788 |
| 355 | 20231117 | 124000 | 4602595340 | 4200 | 4195 | 4200 | 4195 | 522 |
| 356 | 20231117 | 123900 | 4600405530 | 4200 | 4205 | 4205 | 4200 | 2990 |
| 357 | 20231117 | 123800 | 4587847520 | 4210 | 4215 | 4215 | 4210 | 1168 |
| 358 | 20231117 | 123700 | 4582925635 | 4215 | 4215 | 4215 | 4215 | 10 |
| 359 | 20231117 | 123600 | 4582883485 | 4215 | 4215 | 4215 | 4215 | 1 |
| 360 | 20231117 | 123500 | 4582879270 | 4215 | 4215 | 4215 | 4215 | 517 |
| 361 | 20231117 | 123400 | 4580700115 | 4215 | 4220 | 4220 | 4215 | 520 |
| 362 | 20231117 | 123300 | 4578506235 | 4220 | 4220 | 4220 | 4220 | 3 |
| 363 | 20231117 | 123200 | 4578493575 | 4220 | 4220 | 4220 | 4220 | 371 |
| 364 | 20231117 | 123100 | 4576927955 | 4220 | 4215 | 4220 | 4215 | 417 |
| 365 | 20231117 | 123000 | 4575168220 | 4220 | 4215 | 4220 | 4215 | 371 |
| 366 | 20231117 | 122900 | 4573604100 | 4215 | 4220 | 4220 | 4215 | 1171 |
| 367 | 20231117 | 122800 | 4568668235 | 4220 | 4220 | 4220 | 4220 | 715 |
| 368 | 20231117 | 122700 | 4565650935 | 4220 | 4215 | 4220 | 4215 | 2131 |
| 369 | 20231117 | 122600 | 4556668330 | 4210 | 4210 | 4210 | 4210 | 20 |
| 370 | 20231117 | 122500 | 4556584130 | 4215 | 4210 | 4215 | 4210 | 788 |
| 371 | 20231117 | 122400 | 4553264795 | 4210 | 4210 | 4210 | 4210 | 99 |
| 372 | 20231117 | 122300 | 4552848005 | 4205 | 4205 | 4205 | 4205 | 49 |
| 373 | 20231117 | 122200 | 4552641960 | 4210 | 4210 | 4210 | 4210 | 481 |
| 374 | 20231117 | 122100 | 4550616950 | 4210 | 4210 | 4210 | 4210 | 416 |
| 375 | 20231117 | 122000 | 4548865590 | 4200 | 4210 | 4210 | 4200 | 824 |
| 376 | 20231117 | 121900 | 4545399580 | 4210 | 4210 | 4210 | 4210 | 224 |
| 377 | 20231117 | 121800 | 4544456540 | 4210 | 4210 | 4210 | 4210 | 416 |
| 378 | 20231117 | 121700 | 4542705180 | 4205 | 4205 | 4205 | 4205 | 391 |
| 379 | 20231117 | 121600 | 4541061025 | 4205 | 4205 | 4205 | 4205 | 216 |
| 380 | 20231117 | 121500 | 4540152745 | 4205 | 4205 | 4205 | 4205 | 787 |
| 381 | 20231117 | 121400 | 4536843410 | 4195 | 4195 | 4195 | 4195 | 0 |
| 382 | 20231117 | 121300 | 4536843410 | 4195 | 4195 | 4195 | 4195 | 0 |
| 383 | 20231117 | 121200 | 4536843410 | 4195 | 4200 | 4205 | 4195 | 1062 |
| 384 | 20231117 | 121100 | 4532381220 | 4200 | 4200 | 4200 | 4200 | 319 |
| 385 | 20231117 | 121000 | 4531041420 | 4205 | 4205 | 4205 | 4205 | 0 |
| 386 | 20231117 | 120900 | 4531041420 | 4205 | 4205 | 4205 | 4205 | 491 |
| 387 | 20231117 | 120800 | 4528976765 | 4205 | 4205 | 4205 | 4205 | 417 |
| 388 | 20231117 | 120700 | 4527223280 | 4205 | 4195 | 4205 | 4195 | 472 |
| 389 | 20231117 | 120600 | 4525239520 | 4195 | 4200 | 4200 | 4195 | 100 |
| 390 | 20231117 | 120500 | 4524820010 | 4200 | 4205 | 4205 | 4200 | 923 |
| 391 | 20231117 | 120400 | 4520938845 | 4200 | 4200 | 4200 | 4200 | 0 |
| 392 | 20231117 | 120300 | 4520938845 | 4200 | 4200 | 4200 | 4200 | 0 |
| 393 | 20231117 | 120200 | 4520938845 | 4200 | 4205 | 4205 | 4190 | 1364 |
| 394 | 20231117 | 120100 | 4515208710 | 4205 | 4205 | 4205 | 4205 | 1 |
| 395 | 20231117 | 120000 | 4515204505 | 4200 | 4205 | 4205 | 4200 | 329 |
| 396 | 20231117 | 115900 | 4513822060 | 4200 | 4205 | 4205 | 4200 | 987 |
| 397 | 20231117 | 115800 | 4509672725 | 4200 | 4205 | 4205 | 4200 | 483 |
| 398 | 20231117 | 115700 | 4507643410 | 4200 | 4205 | 4205 | 4200 | 871 |
| 399 | 20231117 | 115600 | 4503983355 | 4205 | 4210 | 4210 | 4205 | 1641 |
| 400 | 20231117 | 115500 | 4497080870 | 4210 | 4210 | 4210 | 4210 | 104 |
| 401 | 20231117 | 115400 | 4496643030 | 4210 | 4210 | 4210 | 4210 | 372 |
| 402 | 20231117 | 115300 | 4495076910 | 4205 | 4210 | 4210 | 4205 | 222 |
| 403 | 20231117 | 115200 | 4494142790 | 4210 | 4210 | 4210 | 4210 | 788 |
| 404 | 20231117 | 115100 | 4490825310 | 4205 | 4205 | 4205 | 4205 | 982 |
| 405 | 20231117 | 115000 | 4486696000 | 4205 | 4205 | 4205 | 4205 | 2093 |
| 406 | 20231117 | 114900 | 4477894935 | 4205 | 4205 | 4205 | 4205 | 1092 |
| 407 | 20231117 | 114800 | 4473303075 | 4205 | 4200 | 4205 | 4200 | 407 |
| 408 | 20231117 | 114700 | 4471593135 | 4200 | 4195 | 4200 | 4195 | 621 |
| 409 | 20231117 | 114600 | 4468985540 | 4200 | 4200 | 4200 | 4200 | 787 |
| 410 | 20231117 | 114500 | 4465680140 | 4195 | 4200 | 4200 | 4195 | 1987 |
| 411 | 20231117 | 114400 | 4457335580 | 4200 | 4205 | 4205 | 4200 | 871 |
| 412 | 20231117 | 114300 | 4453675525 | 4205 | 4200 | 4205 | 4200 | 422 |
| 413 | 20231117 | 114200 | 4451902515 | 4205 | 4205 | 4205 | 4205 | 0 |
| 414 | 20231117 | 114100 | 4451902515 | 4205 | 4200 | 4205 | 4200 | 518 |
| 415 | 20231117 | 114000 | 4449726890 | 4200 | 4200 | 4200 | 4200 | 0 |
| 416 | 20231117 | 113900 | 4449726890 | 4200 | 4200 | 4200 | 4195 | 1155 |
| 417 | 20231117 | 113800 | 4444877125 | 4200 | 4200 | 4200 | 4200 | 0 |
| 418 | 20231117 | 113700 | 4444877125 | 4200 | 4200 | 4200 | 4200 | 0 |
| 419 | 20231117 | 113600 | 4444877125 | 4200 | 4200 | 4200 | 4200 | 1176 |
| 420 | 20231117 | 113500 | 4439937925 | 4195 | 4195 | 4195 | 4195 | 1388 |
| 421 | 20231117 | 113400 | 4434115265 | 4195 | 4205 | 4205 | 4195 | 3690 |
| 422 | 20231117 | 113300 | 4418630920 | 4205 | 4200 | 4205 | 4200 | 477 |
| 423 | 20231117 | 113200 | 4416625385 | 4200 | 4205 | 4205 | 4200 | 4536 |
| 424 | 20231117 | 113100 | 4397573500 | 4205 | 4205 | 4205 | 4205 | 371 |
| 425 | 20231117 | 113000 | 4396013445 | 4205 | 4205 | 4205 | 4205 | 417 |
| 426 | 20231117 | 112900 | 4394259960 | 4205 | 4205 | 4205 | 4205 | 631 |
| 427 | 20231117 | 112800 | 4391606605 | 4205 | 4205 | 4220 | 4205 | 5429 |
| 428 | 20231117 | 112700 | 4368753000 | 4205 | 4200 | 4205 | 4200 | 8083 |
| 429 | 20231117 | 112600 | 4334771845 | 4195 | 4185 | 4195 | 4185 | 1751 |
| 430 | 20231117 | 112500 | 4327434160 | 4185 | 4185 | 4185 | 4185 | 1956 |
| 431 | 20231117 | 112400 | 4319248300 | 4185 | 4185 | 4185 | 4180 | 371 |
| 432 | 20231117 | 112300 | 4317697140 | 4185 | 4180 | 4185 | 4175 | 632 |
| 433 | 20231117 | 112200 | 4315054080 | 4180 | 4180 | 4180 | 4180 | 115 |
| 434 | 20231117 | 112100 | 4314573380 | 4175 | 4180 | 4180 | 4175 | 387 |
| 435 | 20231117 | 112000 | 4312955795 | 4180 | 4180 | 4180 | 4180 | 518 |
| 436 | 20231117 | 111900 | 4310790555 | 4175 | 4175 | 4175 | 4175 | 1 |
| 437 | 20231117 | 111800 | 4310786380 | 4180 | 4185 | 4185 | 4180 | 2672 |
| 438 | 20231117 | 111700 | 4299614060 | 4185 | 4185 | 4185 | 4185 | 417 |
| 439 | 20231117 | 111600 | 4297868915 | 4180 | 4180 | 4180 | 4180 | 372 |
| 440 | 20231117 | 111500 | 4296313955 | 4180 | 4185 | 4185 | 4180 | 242 |
| 441 | 20231117 | 111400 | 4295301780 | 4180 | 4185 | 4185 | 4180 | 718 |
| 442 | 20231117 | 111300 | 4292298460 | 4180 | 4180 | 4180 | 4180 | 1199 |
| 443 | 20231117 | 111200 | 4287286640 | 4180 | 4180 | 4180 | 4180 | 110 |
| 444 | 20231117 | 111100 | 4286826840 | 4180 | 4180 | 4180 | 4180 | 201 |
| 445 | 20231117 | 111000 | 4285986660 | 4180 | 4185 | 4185 | 4180 | 931 |
| 446 | 20231117 | 110900 | 4282092960 | 4185 | 4180 | 4185 | 4180 | 29 |
| 447 | 20231117 | 110800 | 4281971690 | 4185 | 4180 | 4185 | 4180 | 501 |
| 448 | 20231117 | 110700 | 4279876020 | 4185 | 4190 | 4190 | 4185 | 1729 |
| 449 | 20231117 | 110600 | 4272638015 | 4190 | 4190 | 4190 | 4190 | 200 |
| 450 | 20231117 | 110500 | 4271800015 | 4185 | 4185 | 4185 | 4185 | 1417 |
| 451 | 20231117 | 110400 | 4265869870 | 4185 | 4185 | 4185 | 4185 | 788 |
| 452 | 20231117 | 110300 | 4262572090 | 4185 | 4175 | 4185 | 4175 | 2471 |
| 453 | 20231117 | 110200 | 4252247285 | 4170 | 4175 | 4175 | 4170 | 1001 |
| 454 | 20231117 | 110100 | 4248073110 | 4175 | 4175 | 4175 | 4175 | 1652 |
| 455 | 20231117 | 110000 | 4241176010 | 4170 | 4170 | 4170 | 4170 | 372 |
| 456 | 20231117 | 105900 | 4239624770 | 4170 | 4170 | 4170 | 4170 | 0 |
| 457 | 20231117 | 105800 | 4239624770 | 4170 | 4165 | 4175 | 4165 | 449 |
| 458 | 20231117 | 105700 | 4237753470 | 4165 | 4165 | 4165 | 4165 | 1456 |
| 459 | 20231117 | 105600 | 4231689230 | 4160 | 4160 | 4160 | 4160 | 1975 |
| 460 | 20231117 | 105500 | 4223473230 | 4160 | 4170 | 4175 | 4160 | 9073 |
| 461 | 20231117 | 105400 | 4185656810 | 4175 | 4175 | 4175 | 4170 | 657 |
| 462 | 20231117 | 105300 | 4182914545 | 4175 | 4175 | 4175 | 4175 | 1520 |
| 463 | 20231117 | 105200 | 4176568545 | 4180 | 4180 | 4180 | 4180 | 472 |
| 464 | 20231117 | 105100 | 4174595585 | 4170 | 4175 | 4185 | 4170 | 535 |
| 465 | 20231117 | 105000 | 4172359490 | 4175 | 4175 | 4185 | 4175 | 1249 |
| 466 | 20231117 | 104900 | 4167136815 | 4175 | 4170 | 4175 | 4170 | 3614 |
| 467 | 20231117 | 104800 | 4152048945 | 4175 | 4175 | 4180 | 4175 | 3019 |
| 468 | 20231117 | 104700 | 4139443875 | 4175 | 4175 | 4175 | 4175 | 5096 |
| 469 | 20231117 | 104600 | 4118168075 | 4175 | 4175 | 4175 | 4175 | 168 |
| 470 | 20231117 | 104500 | 4117466675 | 4170 | 4170 | 4170 | 4170 | 1074 |
| 471 | 20231117 | 104400 | 4112988095 | 4165 | 4165 | 4165 | 4165 | 96 |
| 472 | 20231117 | 104300 | 4112588255 | 4160 | 4160 | 4160 | 4160 | 160 |
| 473 | 20231117 | 104200 | 4111922655 | 4165 | 4170 | 4175 | 4160 | 5332 |
| 474 | 20231117 | 104100 | 4089692975 | 4170 | 4155 | 4170 | 4155 | 3998 |
| 475 | 20231117 | 104000 | 4073053540 | 4160 | 4155 | 4160 | 4155 | 3320 |
| 476 | 20231117 | 103900 | 4059258835 | 4160 | 4170 | 4170 | 4160 | 6078 |
| 477 | 20231117 | 103800 | 4033966100 | 4170 | 4165 | 4170 | 4165 | 834 |
| 478 | 20231117 | 103700 | 4030491250 | 4165 | 4165 | 4175 | 4165 | 333 |
| 479 | 20231117 | 103600 | 4029104280 | 4170 | 4175 | 4190 | 4165 | 3489 |
| 480 | 20231117 | 103500 | 4014533285 | 4175 | 4175 | 4175 | 4175 | 180 |
| 481 | 20231117 | 103400 | 4013781785 | 4175 | 4175 | 4185 | 4165 | 2910 |
| 482 | 20231117 | 103300 | 4001641015 | 4165 | 4165 | 4165 | 4165 | 0 |
| 483 | 20231117 | 103200 | 4001641015 | 4165 | 4160 | 4165 | 4160 | 1901 |
| 484 | 20231117 | 103100 | 3993723355 | 4160 | 4160 | 4160 | 4160 | 13 |
| 485 | 20231117 | 103000 | 3993669275 | 4160 | 4165 | 4180 | 4160 | 14002 |
| 486 | 20231117 | 102900 | 3935175815 | 4160 | 4160 | 4160 | 4160 | 0 |
| 487 | 20231117 | 102800 | 3935175815 | 4160 | 4160 | 4160 | 4160 | 405 |
| 488 | 20231117 | 102700 | 3933491015 | 4155 | 4165 | 4165 | 4155 | 3115 |
| 489 | 20231117 | 102600 | 3920541680 | 4165 | 4160 | 4165 | 4160 | 1392 |
| 490 | 20231117 | 102500 | 3914750415 | 4160 | 4160 | 4160 | 4160 | 11 |
| 491 | 20231117 | 102400 | 3914704655 | 4160 | 4150 | 4160 | 4150 | 109 |
| 492 | 20231117 | 102300 | 3914251305 | 4160 | 4150 | 4160 | 4150 | 176 |
| 493 | 20231117 | 102200 | 3913520805 | 4150 | 4155 | 4160 | 4145 | 6286 |
| 494 | 20231117 | 102100 | 3887429235 | 4155 | 4155 | 4155 | 4155 | 1090 |
| 495 | 20231117 | 102000 | 3882900285 | 4150 | 4145 | 4150 | 4145 | 2961 |
| 496 | 20231117 | 101900 | 3870612215 | 4145 | 4145 | 4145 | 4145 | 348 |
| 497 | 20231117 | 101800 | 3869169755 | 4145 | 4145 | 4145 | 4140 | 1459 |
| 498 | 20231117 | 101700 | 3863124970 | 4145 | 4140 | 4145 | 4140 | 858 |
| 499 | 20231117 | 101600 | 3859568640 | 4140 | 4140 | 4150 | 4140 | 595 |
| 500 | 20231117 | 101500 | 3857104340 | 4135 | 4145 | 4145 | 4135 | 3339 |
| 501 | 20231117 | 101400 | 3843279605 | 4145 | 4145 | 4145 | 4145 | 3722 |
| 502 | 20231117 | 101300 | 3827851915 | 4140 | 4140 | 4145 | 4140 | 852 |
| 503 | 20231117 | 101200 | 3824320555 | 4140 | 4140 | 4140 | 4140 | 500 |
| 504 | 20231117 | 101100 | 3822250555 | 4135 | 4135 | 4135 | 4135 | 499 |
| 505 | 20231117 | 101000 | 3820187190 | 4135 | 4125 | 4135 | 4125 | 3722 |
| 506 | 20231117 | 100900 | 3804815270 | 4125 | 4135 | 4135 | 4125 | 11189 |
| 507 | 20231117 | 100800 | 3758617360 | 4130 | 4130 | 4135 | 4130 | 3844 |
| 508 | 20231117 | 100700 | 3742724465 | 4130 | 4150 | 4150 | 4125 | 48107 |
| 509 | 20231117 | 100600 | 3543733900 | 4150 | 4150 | 4150 | 4150 | 1155 |
| 510 | 20231117 | 100500 | 3538940650 | 4150 | 4160 | 4160 | 4150 | 9226 |
| 511 | 20231117 | 100400 | 3500637545 | 4160 | 4160 | 4160 | 4160 | 1126 |
| 512 | 20231117 | 100300 | 3495953385 | 4155 | 4155 | 4155 | 4155 | 0 |
| 513 | 20231117 | 100200 | 3495953385 | 4155 | 4155 | 4155 | 4155 | 0 |
| 514 | 20231117 | 100100 | 3495953385 | 4155 | 4150 | 4155 | 4150 | 3024 |
| 515 | 20231117 | 100000 | 3483389665 | 4150 | 4150 | 4150 | 4145 | 1836 |
| 516 | 20231117 | 095900 | 3475775785 | 4155 | 4155 | 4155 | 4155 | 150 |
| 517 | 20231117 | 095800 | 3475152535 | 4155 | 4150 | 4160 | 4150 | 3859 |
| 518 | 20231117 | 095700 | 3459131575 | 4150 | 4145 | 4150 | 4140 | 6631 |
| 519 | 20231117 | 095600 | 3431646840 | 4145 | 4145 | 4150 | 4145 | 6089 |
| 520 | 20231117 | 095500 | 3406407270 | 4145 | 4170 | 4170 | 4145 | 21334 |
| 521 | 20231117 | 095400 | 3317844385 | 4165 | 4165 | 4165 | 4165 | 1563 |
| 522 | 20231117 | 095300 | 3311334490 | 4160 | 4160 | 4165 | 4155 | 5864 |
| 523 | 20231117 | 095200 | 3286945935 | 4160 | 4160 | 4160 | 4160 | 3311 |
| 524 | 20231117 | 095100 | 3273172175 | 4160 | 4160 | 4160 | 4155 | 3897 |
| 525 | 20231117 | 095000 | 3256971405 | 4170 | 4170 | 4175 | 4160 | 11934 |
| 526 | 20231117 | 094900 | 3207253095 | 4175 | 4170 | 4175 | 4170 | 564 |
| 527 | 20231117 | 094800 | 3204900660 | 4170 | 4170 | 4170 | 4170 | 420 |
| 528 | 20231117 | 094700 | 3203149260 | 4165 | 4170 | 4170 | 4165 | 5675 |
| 529 | 20231117 | 094600 | 3179484870 | 4170 | 4175 | 4175 | 4170 | 4349 |
| 530 | 20231117 | 094500 | 3161349455 | 4175 | 4170 | 4175 | 4170 | 1256 |
| 531 | 20231117 | 094400 | 3156107170 | 4170 | 4170 | 4180 | 4170 | 1322 |
| 532 | 20231117 | 094300 | 3150591800 | 4175 | 4185 | 4185 | 4175 | 1574 |
| 533 | 20231117 | 094200 | 3144010420 | 4165 | 4165 | 4165 | 4160 | 1489 |
| 534 | 20231117 | 094100 | 3137809005 | 4165 | 4165 | 4165 | 4155 | 4790 |
| 535 | 20231117 | 094000 | 3117904970 | 4160 | 4175 | 4180 | 4160 | 10644 |
| 536 | 20231117 | 093900 | 3073568585 | 4170 | 4165 | 4175 | 4160 | 621 |
| 537 | 20231117 | 093800 | 3070982410 | 4170 | 4155 | 4170 | 4155 | 1585 |
| 538 | 20231117 | 093700 | 3064377985 | 4160 | 4155 | 4160 | 4155 | 3931 |
| 539 | 20231117 | 093600 | 3048032205 | 4165 | 4150 | 4165 | 4150 | 3822 |
| 540 | 20231117 | 093500 | 3032136320 | 4155 | 4155 | 4160 | 4150 | 11409 |
| 541 | 20231117 | 093400 | 2984741210 | 4160 | 4180 | 4190 | 4160 | 21585 |
| 542 | 20231117 | 093300 | 2894758690 | 4180 | 4180 | 4190 | 4175 | 9582 |
| 543 | 20231117 | 093200 | 2854702775 | 4185 | 4195 | 4200 | 4180 | 13644 |
| 544 | 20231117 | 093100 | 2797491530 | 4195 | 4175 | 4195 | 4175 | 6426 |
| 545 | 20231117 | 093000 | 2770599250 | 4180 | 4175 | 4180 | 4175 | 1417 |
| 546 | 20231117 | 092900 | 2764678690 | 4170 | 4165 | 4175 | 4165 | 3113 |
| 547 | 20231117 | 092800 | 2751695130 | 4165 | 4160 | 4165 | 4160 | 3904 |
| 548 | 20231117 | 092700 | 2735449465 | 4160 | 4185 | 4190 | 4160 | 18096 |
| 549 | 20231117 | 092600 | 2659869970 | 4175 | 4215 | 4215 | 4160 | 23444 |
| 550 | 20231117 | 092500 | 2562050855 | 4180 | 4150 | 4265 | 4145 | 21053 |
| 551 | 20231117 | 092400 | 2473848270 | 4165 | 4150 | 4170 | 4145 | 33244 |
| 552 | 20231117 | 092300 | 2335783860 | 4150 | 4115 | 4150 | 4110 | 42575 |
| 553 | 20231117 | 092200 | 2160077695 | 4110 | 4210 | 4210 | 4110 | 88775 |
| 554 | 20231117 | 092100 | 1790784965 | 4210 | 4205 | 4220 | 4190 | 18773 |
| 555 | 20231117 | 092000 | 1711922275 | 4205 | 4205 | 4210 | 4170 | 71800 |
| 556 | 20231117 | 091900 | 1410818660 | 4205 | 4260 | 4265 | 4200 | 76325 |
| 557 | 20231117 | 091800 | 1087592865 | 4265 | 4280 | 4280 | 4260 | 46539 |
| 558 | 20231117 | 091700 | 888958260 | 4280 | 4285 | 4285 | 4280 | 2519 |
| 559 | 20231117 | 091600 | 878176865 | 4275 | 4305 | 4305 | 4275 | 14897 |
| 560 | 20231117 | 091500 | 814365150 | 4305 | 4285 | 4305 | 4285 | 1800 |
| 561 | 20231117 | 091400 | 806640700 | 4290 | 4290 | 4290 | 4285 | 3468 |
| 562 | 20231117 | 091300 | 791779950 | 4290 | 4300 | 4300 | 4280 | 8969 |
| 563 | 20231117 | 091200 | 753312885 | 4305 | 4305 | 4305 | 4300 | 1947 |
| 564 | 20231117 | 091100 | 744937050 | 4305 | 4310 | 4310 | 4305 | 218 |
| 565 | 20231117 | 091000 | 743997510 | 4300 | 4280 | 4300 | 4280 | 9287 |
| 566 | 20231117 | 090900 | 704137650 | 4295 | 4295 | 4300 | 4275 | 14609 |
| 567 | 20231117 | 090800 | 641528410 | 4300 | 4300 | 4320 | 4295 | 11935 |
| 568 | 20231117 | 090700 | 590215375 | 4300 | 4325 | 4330 | 4300 | 14096 |
| 569 | 20231117 | 090600 | 529387280 | 4315 | 4305 | 4320 | 4300 | 3103 |
| 570 | 20231117 | 090500 | 516027170 | 4305 | 4280 | 4310 | 4280 | 14583 |
| 571 | 20231117 | 090400 | 453395165 | 4275 | 4290 | 4295 | 4270 | 7716 |
| 572 | 20231117 | 090300 | 420378420 | 4275 | 4285 | 4305 | 4260 | 27975 |
| 573 | 20231117 | 090200 | 300805040 | 4290 | 4270 | 4340 | 4270 | 20566 |
| 574 | 20231117 | 090100 | 212410785 | 4255 | 4370 | 4370 | 4255 | 35295 |
| 575 | 20231117 | 090000 | 60324890 | 4375 | 4400 | 4410 | 4355 | 13745 |