29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 25715 |
| 3 | 20231106 | 184700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 4 | 20231106 | 184600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 5 | 20231106 | 184500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 6 | 20231106 | 184400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 7 | 20231106 | 184300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 8 | 20231106 | 184200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 9 | 20231106 | 184100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 10 | 20231106 | 184000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 11 | 20231106 | 183900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 12 | 20231106 | 183800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 13 | 20231106 | 183700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 14 | 20231106 | 183600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 15 | 20231106 | 183500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 16 | 20231106 | 183400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 17 | 20231106 | 183300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 18 | 20231106 | 183200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 19 | 20231106 | 183100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 20 | 20231106 | 183000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 21 | 20231106 | 182900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 22 | 20231106 | 182800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 23 | 20231106 | 182700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 24 | 20231106 | 182600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 25 | 20231106 | 182500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 26 | 20231106 | 182400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 27 | 20231106 | 182300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 28 | 20231106 | 182200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 29 | 20231106 | 182100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 30 | 20231106 | 182000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 31 | 20231106 | 181900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 32 | 20231106 | 181800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 25715 |
| 33 | 20231106 | 181700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 34 | 20231106 | 181600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 35 | 20231106 | 181500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 36 | 20231106 | 181400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 37 | 20231106 | 181300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 38 | 20231106 | 181200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 39 | 20231106 | 181100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 40 | 20231106 | 181000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 41 | 20231106 | 180900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 42 | 20231106 | 180800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 43 | 20231106 | 180700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 44 | 20231106 | 180600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 45 | 20231106 | 180500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 46 | 20231106 | 180400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 47 | 20231106 | 180300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 48 | 20231106 | 180200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 49 | 20231106 | 180100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 50 | 20231106 | 180000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 51 | 20231106 | 175900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 52 | 20231106 | 175800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 53 | 20231106 | 175700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 54 | 20231106 | 175600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 55 | 20231106 | 175500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 56 | 20231106 | 175400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 57 | 20231106 | 175300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 58 | 20231106 | 175200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 59 | 20231106 | 175100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 60 | 20231106 | 175000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 61 | 20231106 | 174900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 62 | 20231106 | 174800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 25715 |
| 63 | 20231106 | 174700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 64 | 20231106 | 174600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 65 | 20231106 | 174500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 66 | 20231106 | 174400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 67 | 20231106 | 174300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 68 | 20231106 | 174200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 69 | 20231106 | 174100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 70 | 20231106 | 174000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 71 | 20231106 | 173900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 72 | 20231106 | 173800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 73 | 20231106 | 173700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 74 | 20231106 | 173600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 75 | 20231106 | 173500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 76 | 20231106 | 173400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 77 | 20231106 | 173300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 78 | 20231106 | 173200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 79 | 20231106 | 173100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 80 | 20231106 | 173000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 81 | 20231106 | 172900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 82 | 20231106 | 172800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 83 | 20231106 | 172700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 84 | 20231106 | 172600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 85 | 20231106 | 172500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 86 | 20231106 | 172400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 87 | 20231106 | 172300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 88 | 20231106 | 172200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 89 | 20231106 | 172100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 90 | 20231106 | 172000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 91 | 20231106 | 171900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 92 | 20231106 | 171800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 25715 |
| 93 | 20231106 | 171700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 94 | 20231106 | 171600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 95 | 20231106 | 171500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 96 | 20231106 | 171400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 97 | 20231106 | 171300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 98 | 20231106 | 171200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 99 | 20231106 | 171100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 100 | 20231106 | 171000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 101 | 20231106 | 170900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 102 | 20231106 | 170800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 103 | 20231106 | 170700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 104 | 20231106 | 170600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 105 | 20231106 | 170500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 106 | 20231106 | 170400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 107 | 20231106 | 170300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 108 | 20231106 | 170200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 109 | 20231106 | 170100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 110 | 20231106 | 170000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 111 | 20231106 | 165900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 112 | 20231106 | 165800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 113 | 20231106 | 165700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 114 | 20231106 | 165600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 115 | 20231106 | 165500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 116 | 20231106 | 165400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 117 | 20231106 | 165300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 118 | 20231106 | 165200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 119 | 20231106 | 165100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 120 | 20231106 | 165000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 121 | 20231106 | 164900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 122 | 20231106 | 164800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 25715 |
| 123 | 20231106 | 164700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 124 | 20231106 | 164600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 125 | 20231106 | 164500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 126 | 20231106 | 164400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 127 | 20231106 | 164300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 128 | 20231106 | 164200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 129 | 20231106 | 164100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 130 | 20231106 | 164000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 131 | 20231106 | 163900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 132 | 20231106 | 163800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 133 | 20231106 | 163700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 134 | 20231106 | 163600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 135 | 20231106 | 163500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 136 | 20231106 | 163400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 137 | 20231106 | 163300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 138 | 20231106 | 163200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 139 | 20231106 | 163100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 140 | 20231106 | 163000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 141 | 20231106 | 162900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 142 | 20231106 | 162800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 143 | 20231106 | 162700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 144 | 20231106 | 162600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 145 | 20231106 | 162500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 146 | 20231106 | 162400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 147 | 20231106 | 162300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 148 | 20231106 | 162200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 149 | 20231106 | 162100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 150 | 20231106 | 162000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 151 | 20231106 | 161900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 152 | 20231106 | 161800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 25715 |
| 153 | 20231106 | 161700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 154 | 20231106 | 161600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 155 | 20231106 | 161500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 156 | 20231106 | 161400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 157 | 20231106 | 161300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 158 | 20231106 | 161200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 159 | 20231106 | 161100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 160 | 20231106 | 161000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 161 | 20231106 | 160900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 162 | 20231106 | 160800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 163 | 20231106 | 160700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 164 | 20231106 | 160600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 165 | 20231106 | 160500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 166 | 20231106 | 160400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 167 | 20231106 | 160300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 168 | 20231106 | 160200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 169 | 20231106 | 160100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 170 | 20231106 | 160000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 171 | 20231106 | 155900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 172 | 20231106 | 155800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 173 | 20231106 | 155700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 174 | 20231106 | 155600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 175 | 20231106 | 155500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 176 | 20231106 | 155400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 177 | 20231106 | 155300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 178 | 20231106 | 155200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 179 | 20231106 | 155100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 180 | 20231106 | 155000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 181 | 20231106 | 154900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 182 | 20231106 | 154800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 25715 |
| 183 | 20231106 | 154700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 184 | 20231106 | 154600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 185 | 20231106 | 154500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 186 | 20231106 | 154400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 187 | 20231106 | 154300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 188 | 20231106 | 154200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 189 | 20231106 | 154100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 190 | 20231106 | 154000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 191 | 20231106 | 153900 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 192 | 20231106 | 153800 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 193 | 20231106 | 153700 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 194 | 20231106 | 153600 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 195 | 20231106 | 153500 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 196 | 20231106 | 153400 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 197 | 20231106 | 153300 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 198 | 20231106 | 153200 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 199 | 20231106 | 153100 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 0 |
| 200 | 20231106 | 153000 | 2934425000 | 3135 | 3135 | 3135 | 3135 | 25715 |
| 201 | 20231106 | 152900 | 2853808475 | 3140 | 3140 | 3140 | 3140 | 0 |
| 202 | 20231106 | 152800 | 2853808475 | 3140 | 3140 | 3140 | 3140 | 0 |
| 203 | 20231106 | 152700 | 2853808475 | 3140 | 3140 | 3140 | 3140 | 0 |
| 204 | 20231106 | 152600 | 2853808475 | 3140 | 3140 | 3140 | 3140 | 0 |
| 205 | 20231106 | 152500 | 2853808475 | 3140 | 3140 | 3140 | 3140 | 0 |
| 206 | 20231106 | 152400 | 2853808475 | 3140 | 3140 | 3140 | 3140 | 0 |
| 207 | 20231106 | 152300 | 2853808475 | 3140 | 3140 | 3140 | 3140 | 0 |
| 208 | 20231106 | 152200 | 2853808475 | 3140 | 3140 | 3140 | 3140 | 0 |
| 209 | 20231106 | 152100 | 2853808475 | 3140 | 3140 | 3140 | 3140 | 0 |
| 210 | 20231106 | 152000 | 2853808475 | 3140 | 3140 | 3140 | 3140 | 0 |
| 211 | 20231106 | 151900 | 2853808475 | 3140 | 3135 | 3145 | 3135 | 415 |
| 212 | 20231106 | 151800 | 2852505475 | 3140 | 3145 | 3145 | 3135 | 8490 |
| 213 | 20231106 | 151700 | 2825865120 | 3145 | 3140 | 3145 | 3140 | 405 |
| 214 | 20231106 | 151600 | 2824593410 | 3140 | 3140 | 3145 | 3135 | 3470 |
| 215 | 20231106 | 151500 | 2813700910 | 3145 | 3140 | 3145 | 3140 | 257 |
| 216 | 20231106 | 151400 | 2812893885 | 3145 | 3150 | 3155 | 3145 | 7613 |
| 217 | 20231106 | 151300 | 2788930935 | 3150 | 3145 | 3150 | 3145 | 1235 |
| 218 | 20231106 | 151200 | 2785041460 | 3150 | 3140 | 3150 | 3140 | 32 |
| 219 | 20231106 | 151100 | 2784940755 | 3135 | 3145 | 3155 | 3135 | 4071 |
| 220 | 20231106 | 151000 | 2772123705 | 3140 | 3135 | 3145 | 3130 | 6081 |
| 221 | 20231106 | 150900 | 2753058950 | 3130 | 3130 | 3135 | 3130 | 3359 |
| 222 | 20231106 | 150800 | 2742529305 | 3130 | 3125 | 3135 | 3125 | 359 |
| 223 | 20231106 | 150700 | 2741406500 | 3135 | 3125 | 3135 | 3125 | 740 |
| 224 | 20231106 | 150600 | 2739093455 | 3130 | 3125 | 3130 | 3125 | 218 |
| 225 | 20231106 | 150500 | 2738412190 | 3125 | 3130 | 3135 | 3125 | 1120 |
| 226 | 20231106 | 150400 | 2734911605 | 3130 | 3135 | 3135 | 3125 | 209 |
| 227 | 20231106 | 150300 | 2734257370 | 3130 | 3135 | 3135 | 3130 | 1317 |
| 228 | 20231106 | 150200 | 2730134615 | 3130 | 3135 | 3135 | 3130 | 308 |
| 229 | 20231106 | 150100 | 2729170560 | 3130 | 3130 | 3135 | 3125 | 3474 |
| 230 | 20231106 | 150000 | 2718297940 | 3130 | 3120 | 3130 | 3120 | 4690 |
| 231 | 20231106 | 145900 | 2703629390 | 3130 | 3120 | 3130 | 3115 | 1108 |
| 232 | 20231106 | 145800 | 2700172435 | 3130 | 3120 | 3135 | 3115 | 6841 |
| 233 | 20231106 | 145700 | 2678742830 | 3120 | 3120 | 3125 | 3120 | 294 |
| 234 | 20231106 | 145600 | 2677824770 | 3120 | 3120 | 3125 | 3120 | 248 |
| 235 | 20231106 | 145500 | 2677051000 | 3120 | 3120 | 3125 | 3120 | 3 |
| 236 | 20231106 | 145400 | 2677041635 | 3125 | 3115 | 3125 | 3115 | 54 |
| 237 | 20231106 | 145300 | 2676873220 | 3125 | 3115 | 3125 | 3115 | 381 |
| 238 | 20231106 | 145200 | 2675684525 | 3120 | 3110 | 3120 | 3110 | 196 |
| 239 | 20231106 | 145100 | 2675074800 | 3110 | 3120 | 3120 | 3110 | 26 |
| 240 | 20231106 | 145000 | 2674993820 | 3110 | 3120 | 3120 | 3105 | 20 |
| 241 | 20231106 | 144900 | 2674931575 | 3105 | 3120 | 3120 | 3105 | 6 |
| 242 | 20231106 | 144800 | 2674912900 | 3120 | 3105 | 3120 | 3105 | 400 |
| 243 | 20231106 | 144700 | 2673670055 | 3105 | 3105 | 3120 | 3105 | 1113 |
| 244 | 20231106 | 144600 | 2670212080 | 3105 | 3105 | 3105 | 3105 | 2 |
| 245 | 20231106 | 144500 | 2670205870 | 3100 | 3120 | 3120 | 3100 | 273 |
| 246 | 20231106 | 144400 | 2669359510 | 3100 | 3110 | 3120 | 3100 | 3016 |
| 247 | 20231106 | 144300 | 2660000065 | 3110 | 3110 | 3110 | 3105 | 1003 |
| 248 | 20231106 | 144200 | 2656880740 | 3110 | 3110 | 3110 | 3110 | 318 |
| 249 | 20231106 | 144100 | 2655891760 | 3105 | 3105 | 3110 | 3105 | 6061 |
| 250 | 20231106 | 144000 | 2637047090 | 3110 | 3105 | 3110 | 3105 | 142 |
| 251 | 20231106 | 143900 | 2636606160 | 3105 | 3115 | 3130 | 3105 | 11769 |
| 252 | 20231106 | 143800 | 2599995110 | 3115 | 3120 | 3130 | 3115 | 4010 |
| 253 | 20231106 | 143700 | 2587482510 | 3115 | 3130 | 3135 | 3115 | 11 |
| 254 | 20231106 | 143600 | 2587448125 | 3130 | 3115 | 3130 | 3115 | 362 |
| 255 | 20231106 | 143500 | 2586315290 | 3115 | 3130 | 3130 | 3115 | 303 |
| 256 | 20231106 | 143400 | 2585371415 | 3115 | 3130 | 3130 | 3115 | 11 |
| 257 | 20231106 | 143300 | 2585337035 | 3115 | 3115 | 3135 | 3115 | 16 |
| 258 | 20231106 | 143200 | 2585287175 | 3135 | 3115 | 3140 | 3100 | 2797 |
| 259 | 20231106 | 143100 | 2576529865 | 3125 | 3090 | 3125 | 3090 | 1455 |
| 260 | 20231106 | 143000 | 2572000905 | 3100 | 3090 | 3100 | 3090 | 2578 |
| 261 | 20231106 | 142900 | 2564031175 | 3090 | 3095 | 3100 | 3090 | 4323 |
| 262 | 20231106 | 142800 | 2550664495 | 3090 | 3095 | 3100 | 3090 | 8187 |
| 263 | 20231106 | 142700 | 2525345315 | 3095 | 3105 | 3105 | 3090 | 6206 |
| 264 | 20231106 | 142600 | 2506125345 | 3100 | 3105 | 3115 | 3100 | 4945 |
| 265 | 20231106 | 142500 | 2490780925 | 3105 | 3110 | 3115 | 3100 | 9969 |
| 266 | 20231106 | 142400 | 2459806725 | 3120 | 3115 | 3130 | 3110 | 5376 |
| 267 | 20231106 | 142300 | 2443067320 | 3120 | 3120 | 3120 | 3115 | 2019 |
| 268 | 20231106 | 142200 | 2436777515 | 3130 | 3130 | 3130 | 3120 | 3716 |
| 269 | 20231106 | 142100 | 2425176340 | 3130 | 3115 | 3130 | 3115 | 2775 |
| 270 | 20231106 | 142000 | 2416518195 | 3120 | 3120 | 3125 | 3115 | 2843 |
| 271 | 20231106 | 141900 | 2407641110 | 3120 | 3120 | 3120 | 3120 | 383 |
| 272 | 20231106 | 141800 | 2406446150 | 3120 | 3125 | 3130 | 3120 | 243 |
| 273 | 20231106 | 141700 | 2405687070 | 3125 | 3130 | 3135 | 3125 | 230 |
| 274 | 20231106 | 141600 | 2404968290 | 3135 | 3120 | 3135 | 3120 | 3279 |
| 275 | 20231106 | 141500 | 2394736215 | 3115 | 3120 | 3125 | 3115 | 1162 |
| 276 | 20231106 | 141400 | 2391111185 | 3125 | 3130 | 3130 | 3120 | 3682 |
| 277 | 20231106 | 141300 | 2379616840 | 3125 | 3115 | 3130 | 3110 | 116 |
| 278 | 20231106 | 141200 | 2379255145 | 3135 | 3115 | 3135 | 3110 | 875 |
| 279 | 20231106 | 141100 | 2376527500 | 3115 | 3115 | 3120 | 3110 | 3519 |
| 280 | 20231106 | 141000 | 2365561365 | 3110 | 3115 | 3115 | 3110 | 1269 |
| 281 | 20231106 | 140900 | 2361612145 | 3115 | 3110 | 3115 | 3110 | 2658 |
| 282 | 20231106 | 140800 | 2353339350 | 3115 | 3110 | 3115 | 3110 | 4728 |
| 283 | 20231106 | 140700 | 2338629855 | 3115 | 3115 | 3115 | 3115 | 430 |
| 284 | 20231106 | 140600 | 2337290405 | 3120 | 3120 | 3120 | 3120 | 285 |
| 285 | 20231106 | 140500 | 2336401205 | 3125 | 3120 | 3125 | 3120 | 3687 |
| 286 | 20231106 | 140400 | 2324882765 | 3125 | 3120 | 3125 | 3120 | 1394 |
| 287 | 20231106 | 140300 | 2320526905 | 3140 | 3130 | 3140 | 3120 | 938 |
| 288 | 20231106 | 140200 | 2317589260 | 3125 | 3115 | 3130 | 3110 | 1367 |
| 289 | 20231106 | 140100 | 2313318510 | 3135 | 3095 | 3135 | 3095 | 10284 |
| 290 | 20231106 | 140000 | 2281355565 | 3085 | 3085 | 3095 | 3085 | 2753 |
| 291 | 20231106 | 135900 | 2272856115 | 3085 | 3090 | 3095 | 3085 | 1280 |
| 292 | 20231106 | 135800 | 2268906185 | 3090 | 3095 | 3095 | 3085 | 4348 |
| 293 | 20231106 | 135700 | 2255474390 | 3085 | 3085 | 3100 | 3085 | 3197 |
| 294 | 20231106 | 135600 | 2245604900 | 3085 | 3090 | 3100 | 3085 | 2614 |
| 295 | 20231106 | 135500 | 2237529455 | 3090 | 3090 | 3095 | 3085 | 4938 |
| 296 | 20231106 | 135400 | 2222279135 | 3090 | 3095 | 3095 | 3090 | 3096 |
| 297 | 20231106 | 135300 | 2212710495 | 3095 | 3090 | 3095 | 3090 | 4212 |
| 298 | 20231106 | 135200 | 2199685935 | 3095 | 3095 | 3095 | 3090 | 3677 |
| 299 | 20231106 | 135100 | 2188315785 | 3095 | 3100 | 3100 | 3095 | 3877 |
| 300 | 20231106 | 135000 | 2176315755 | 3100 | 3100 | 3105 | 3100 | 8134 |
| 301 | 20231106 | 134900 | 2151095585 | 3100 | 3100 | 3110 | 3100 | 3179 |
| 302 | 20231106 | 134800 | 2141240605 | 3100 | 3105 | 3110 | 3100 | 4692 |
| 303 | 20231106 | 134700 | 2126673870 | 3110 | 3110 | 3115 | 3105 | 2558 |
| 304 | 20231106 | 134600 | 2118723215 | 3110 | 3110 | 3115 | 3105 | 2132 |
| 305 | 20231106 | 134500 | 2112100145 | 3105 | 3110 | 3110 | 3105 | 4519 |
| 306 | 20231106 | 134400 | 2098059210 | 3110 | 3105 | 3110 | 3105 | 5419 |
| 307 | 20231106 | 134300 | 2081229575 | 3105 | 3105 | 3110 | 3105 | 3043 |
| 308 | 20231106 | 134200 | 2071780170 | 3110 | 3110 | 3110 | 3105 | 4970 |
| 309 | 20231106 | 134100 | 2056348015 | 3110 | 3110 | 3110 | 3105 | 2723 |
| 310 | 20231106 | 134000 | 2047889735 | 3110 | 3105 | 3120 | 3105 | 5400 |
| 311 | 20231106 | 133900 | 2031083645 | 3105 | 3110 | 3110 | 3105 | 6170 |
| 312 | 20231106 | 133800 | 2011907040 | 3115 | 3110 | 3115 | 3105 | 3618 |
| 313 | 20231106 | 133700 | 2000663555 | 3110 | 3110 | 3115 | 3105 | 8836 |
| 314 | 20231106 | 133600 | 1973205475 | 3105 | 3125 | 3130 | 3105 | 27203 |
| 315 | 20231106 | 133500 | 1888382665 | 3125 | 3125 | 3130 | 3125 | 7569 |
| 316 | 20231106 | 133400 | 1864713240 | 3125 | 3130 | 3135 | 3125 | 22561 |
| 317 | 20231106 | 133300 | 1794116855 | 3135 | 3130 | 3135 | 3130 | 3336 |
| 318 | 20231106 | 133200 | 1783671575 | 3135 | 3135 | 3135 | 3130 | 4618 |
| 319 | 20231106 | 133100 | 1769204515 | 3135 | 3140 | 3140 | 3135 | 9599 |
| 320 | 20231106 | 133000 | 1739064045 | 3140 | 3140 | 3145 | 3140 | 8817 |
| 321 | 20231106 | 132900 | 1711373665 | 3140 | 3140 | 3150 | 3140 | 1464 |
| 322 | 20231106 | 132800 | 1706776465 | 3140 | 3145 | 3150 | 3140 | 3287 |
| 323 | 20231106 | 132700 | 1696441030 | 3145 | 3145 | 3145 | 3145 | 1966 |
| 324 | 20231106 | 132600 | 1690257960 | 3145 | 3150 | 3150 | 3145 | 2370 |
| 325 | 20231106 | 132500 | 1682799160 | 3155 | 3150 | 3155 | 3145 | 2631 |
| 326 | 20231106 | 132400 | 1674514820 | 3145 | 3150 | 3150 | 3145 | 1354 |
| 327 | 20231106 | 132300 | 1670256100 | 3150 | 3150 | 3150 | 3150 | 1283 |
| 328 | 20231106 | 132200 | 1666214650 | 3150 | 3150 | 3155 | 3150 | 3019 |
| 329 | 20231106 | 132100 | 1656703880 | 3145 | 3145 | 3145 | 3145 | 15 |
| 330 | 20231106 | 132000 | 1656656705 | 3150 | 3150 | 3150 | 3150 | 1662 |
| 331 | 20231106 | 131900 | 1651421405 | 3145 | 3145 | 3145 | 3145 | 2524 |
| 332 | 20231106 | 131800 | 1643483425 | 3145 | 3145 | 3145 | 3145 | 14 |
| 333 | 20231106 | 131700 | 1643439395 | 3145 | 3145 | 3145 | 3145 | 2203 |
| 334 | 20231106 | 131600 | 1636510960 | 3145 | 3150 | 3150 | 3145 | 1324 |
| 335 | 20231106 | 131500 | 1632346770 | 3145 | 3145 | 3145 | 3145 | 14 |
| 336 | 20231106 | 131400 | 1632302740 | 3150 | 3150 | 3150 | 3150 | 1283 |
| 337 | 20231106 | 131300 | 1628261290 | 3150 | 3145 | 3150 | 3140 | 2632 |
| 338 | 20231106 | 131200 | 1619988910 | 3140 | 3145 | 3145 | 3140 | 5332 |
| 339 | 20231106 | 131100 | 1603244855 | 3145 | 3145 | 3145 | 3145 | 708 |
| 340 | 20231106 | 131000 | 1601018195 | 3145 | 3145 | 3145 | 3140 | 2011 |
| 341 | 20231106 | 130900 | 1594700015 | 3145 | 3145 | 3145 | 3145 | 743 |
| 342 | 20231106 | 130800 | 1592363280 | 3145 | 3145 | 3145 | 3145 | 1283 |
| 343 | 20231106 | 130700 | 1588328245 | 3145 | 3145 | 3145 | 3145 | 1283 |
| 344 | 20231106 | 130600 | 1584293210 | 3145 | 3145 | 3145 | 3140 | 1297 |
| 345 | 20231106 | 130500 | 1580214175 | 3145 | 3145 | 3145 | 3145 | 1284 |
| 346 | 20231106 | 130400 | 1576175995 | 3145 | 3145 | 3145 | 3145 | 471 |
| 347 | 20231106 | 130300 | 1574694700 | 3140 | 3140 | 3140 | 3140 | 1297 |
| 348 | 20231106 | 130200 | 1570622120 | 3145 | 3150 | 3150 | 3145 | 1206 |
| 349 | 20231106 | 130100 | 1566829225 | 3150 | 3150 | 3150 | 3145 | 1633 |
| 350 | 20231106 | 130000 | 1561691690 | 3145 | 3145 | 3145 | 3145 | 1300 |
| 351 | 20231106 | 125900 | 1557603190 | 3150 | 3150 | 3150 | 3150 | 854 |
| 352 | 20231106 | 125800 | 1554913090 | 3150 | 3150 | 3150 | 3150 | 1282 |
| 353 | 20231106 | 125700 | 1550874790 | 3150 | 3145 | 3150 | 3145 | 443 |
| 354 | 20231106 | 125600 | 1549479410 | 3145 | 3150 | 3150 | 3145 | 2453 |
| 355 | 20231106 | 125500 | 1541764560 | 3145 | 3150 | 3150 | 3145 | 2283 |
| 356 | 20231106 | 125400 | 1534579525 | 3145 | 3145 | 3145 | 3140 | 1137 |
| 357 | 20231106 | 125300 | 1531008085 | 3140 | 3150 | 3150 | 3140 | 11676 |
| 358 | 20231106 | 125200 | 1494271755 | 3150 | 3160 | 3160 | 3150 | 23832 |
| 359 | 20231106 | 125100 | 1419174110 | 3160 | 3160 | 3160 | 3155 | 362 |
| 360 | 20231106 | 125000 | 1418031370 | 3160 | 3160 | 3160 | 3160 | 238 |
| 361 | 20231106 | 124900 | 1417279290 | 3160 | 3165 | 3165 | 3160 | 2081 |
| 362 | 20231106 | 124800 | 1410699335 | 3165 | 3170 | 3170 | 3155 | 19 |
| 363 | 20231106 | 124700 | 1410639335 | 3155 | 3165 | 3165 | 3155 | 5678 |
| 364 | 20231106 | 124600 | 1392705295 | 3160 | 3170 | 3170 | 3155 | 5364 |
| 365 | 20231106 | 124500 | 1375761210 | 3165 | 3165 | 3170 | 3160 | 2771 |
| 366 | 20231106 | 124400 | 1366990015 | 3170 | 3170 | 3170 | 3170 | 1056 |
| 367 | 20231106 | 124300 | 1363642495 | 3170 | 3170 | 3175 | 3165 | 3565 |
| 368 | 20231106 | 124200 | 1352346680 | 3170 | 3170 | 3175 | 3170 | 2747 |
| 369 | 20231106 | 124100 | 1343638645 | 3175 | 3175 | 3175 | 3175 | 6 |
| 370 | 20231106 | 124000 | 1343619595 | 3180 | 3180 | 3180 | 3180 | 256 |
| 371 | 20231106 | 123900 | 1342805515 | 3180 | 3170 | 3185 | 3170 | 1303 |
| 372 | 20231106 | 123800 | 1338662085 | 3175 | 3165 | 3175 | 3165 | 1881 |
| 373 | 20231106 | 123700 | 1332701475 | 3175 | 3170 | 3175 | 3170 | 1295 |
| 374 | 20231106 | 123600 | 1328596265 | 3165 | 3165 | 3175 | 3165 | 1296 |
| 375 | 20231106 | 123500 | 1324494315 | 3170 | 3175 | 3175 | 3170 | 1288 |
| 376 | 20231106 | 123400 | 1320411325 | 3175 | 3175 | 3180 | 3175 | 960 |
| 377 | 20231106 | 123300 | 1317363295 | 3180 | 3170 | 3185 | 3170 | 26 |
| 378 | 20231106 | 123200 | 1317280725 | 3185 | 3170 | 3185 | 3170 | 3654 |
| 379 | 20231106 | 123100 | 1305691950 | 3175 | 3175 | 3175 | 3170 | 378 |
| 380 | 20231106 | 123000 | 1304492780 | 3170 | 3175 | 3180 | 3170 | 3218 |
| 381 | 20231106 | 122900 | 1294282175 | 3170 | 3180 | 3180 | 3170 | 713 |
| 382 | 20231106 | 122800 | 1292018615 | 3180 | 3180 | 3185 | 3180 | 53 |
| 383 | 20231106 | 122700 | 1291850045 | 3185 | 3180 | 3190 | 3180 | 27 |
| 384 | 20231106 | 122600 | 1291764085 | 3190 | 3185 | 3190 | 3185 | 2627 |
| 385 | 20231106 | 122500 | 1283390310 | 3185 | 3185 | 3185 | 3185 | 12 |
| 386 | 20231106 | 122400 | 1283352090 | 3170 | 3170 | 3190 | 3170 | 225 |
| 387 | 20231106 | 122300 | 1282638620 | 3195 | 3175 | 3195 | 3175 | 131 |
| 388 | 20231106 | 122200 | 1282220615 | 3170 | 3165 | 3170 | 3165 | 2582 |
| 389 | 20231106 | 122100 | 1274048540 | 3165 | 3170 | 3170 | 3165 | 1183 |
| 390 | 20231106 | 122000 | 1270304315 | 3170 | 3165 | 3170 | 3165 | 2687 |
| 391 | 20231106 | 121900 | 1261793435 | 3170 | 3170 | 3170 | 3170 | 13 |
| 392 | 20231106 | 121800 | 1261752225 | 3175 | 3175 | 3175 | 3165 | 178 |
| 393 | 20231106 | 121700 | 1261187475 | 3165 | 3155 | 3165 | 3155 | 1974 |
| 394 | 20231106 | 121600 | 1254943330 | 3155 | 3155 | 3160 | 3155 | 3346 |
| 395 | 20231106 | 121500 | 1244382785 | 3155 | 3165 | 3165 | 3150 | 271 |
| 396 | 20231106 | 121400 | 1243528855 | 3155 | 3170 | 3170 | 3155 | 359 |
| 397 | 20231106 | 121300 | 1242396120 | 3170 | 3160 | 3175 | 3155 | 5251 |
| 398 | 20231106 | 121200 | 1225779130 | 3165 | 3175 | 3175 | 3165 | 588 |
| 399 | 20231106 | 121100 | 1223918060 | 3175 | 3175 | 3175 | 3175 | 6 |
| 400 | 20231106 | 121000 | 1223899010 | 3180 | 3180 | 3180 | 3180 | 12 |
| 401 | 20231106 | 120900 | 1223860850 | 3185 | 3185 | 3185 | 3165 | 27 |
| 402 | 20231106 | 120800 | 1223775155 | 3175 | 3170 | 3175 | 3170 | 3006 |
| 403 | 20231106 | 120700 | 1214237550 | 3160 | 3160 | 3165 | 3160 | 4417 |
| 404 | 20231106 | 120600 | 1200272470 | 3165 | 3175 | 3175 | 3165 | 4404 |
| 405 | 20231106 | 120500 | 1186314280 | 3170 | 3175 | 3175 | 3170 | 3199 |
| 406 | 20231106 | 120400 | 1176173365 | 3180 | 3175 | 3180 | 3175 | 45 |
| 407 | 20231106 | 120300 | 1176030430 | 3175 | 3175 | 3185 | 3170 | 69 |
| 408 | 20231106 | 120200 | 1175811170 | 3175 | 3175 | 3175 | 3175 | 196 |
| 409 | 20231106 | 120100 | 1175188870 | 3170 | 3170 | 3175 | 3170 | 2566 |
| 410 | 20231106 | 120000 | 1167054620 | 3170 | 3175 | 3175 | 3160 | 5375 |
| 411 | 20231106 | 115900 | 1150002130 | 3175 | 3170 | 3175 | 3160 | 2996 |
| 412 | 20231106 | 115800 | 1140517240 | 3170 | 3170 | 3170 | 3165 | 747 |
| 413 | 20231106 | 115700 | 1138149255 | 3180 | 3180 | 3180 | 3160 | 326 |
| 414 | 20231106 | 115600 | 1137116360 | 3175 | 3185 | 3185 | 3175 | 107 |
| 415 | 20231106 | 115500 | 1136775575 | 3185 | 3180 | 3195 | 3175 | 411 |
| 416 | 20231106 | 115400 | 1135469410 | 3175 | 3170 | 3200 | 3170 | 147 |
| 417 | 20231106 | 115300 | 1135001995 | 3230 | 3175 | 3235 | 3160 | 6337 |
| 418 | 20231106 | 115200 | 1114856780 | 3170 | 3175 | 3175 | 3170 | 2566 |
| 419 | 20231106 | 115100 | 1106722500 | 3175 | 3170 | 3175 | 3170 | 1293 |
| 420 | 20231106 | 115000 | 1102623660 | 3180 | 3180 | 3180 | 3180 | 1019 |
| 421 | 20231106 | 114900 | 1099383240 | 3185 | 3175 | 3185 | 3175 | 513 |
| 422 | 20231106 | 114800 | 1097754335 | 3180 | 3170 | 3190 | 3170 | 73 |
| 423 | 20231106 | 114700 | 1097522295 | 3190 | 3180 | 3190 | 3180 | 311 |
| 424 | 20231106 | 114600 | 1096533255 | 3180 | 3170 | 3180 | 3165 | 3120 |
| 425 | 20231106 | 114500 | 1086649155 | 3170 | 3165 | 3170 | 3165 | 1333 |
| 426 | 20231106 | 114400 | 1082423625 | 3170 | 3170 | 3170 | 3170 | 780 |
| 427 | 20231106 | 114300 | 1079951025 | 3175 | 3175 | 3175 | 3170 | 937 |
| 428 | 20231106 | 114200 | 1076980680 | 3180 | 3165 | 3180 | 3165 | 1539 |
| 429 | 20231106 | 114100 | 1072094445 | 3175 | 3175 | 3180 | 3175 | 3525 |
| 430 | 20231106 | 114000 | 1060902540 | 3170 | 3170 | 3170 | 3165 | 3665 |
| 431 | 20231106 | 113900 | 1049296400 | 3165 | 3170 | 3170 | 3165 | 2652 |
| 432 | 20231106 | 113800 | 1040900295 | 3175 | 3180 | 3180 | 3170 | 2611 |
| 433 | 20231106 | 113700 | 1032620150 | 3180 | 3170 | 3180 | 3170 | 1922 |
| 434 | 20231106 | 113600 | 1026520935 | 3180 | 3170 | 3180 | 3170 | 224 |
| 435 | 20231106 | 113500 | 1025809795 | 3180 | 3185 | 3185 | 3175 | 548 |
| 436 | 20231106 | 113400 | 1024069815 | 3185 | 3185 | 3185 | 3180 | 3447 |
| 437 | 20231106 | 113300 | 1013105130 | 3185 | 3180 | 3185 | 3180 | 23 |
| 438 | 20231106 | 113200 | 1013031960 | 3190 | 3180 | 3190 | 3180 | 1534 |
| 439 | 20231106 | 113100 | 1008152555 | 3185 | 3185 | 3185 | 3180 | 1694 |
| 440 | 20231106 | 113000 | 1002763580 | 3185 | 3180 | 3185 | 3175 | 2667 |
| 441 | 20231106 | 112900 | 994279845 | 3185 | 3190 | 3190 | 3185 | 364 |
| 442 | 20231106 | 112800 | 993120445 | 3190 | 3190 | 3190 | 3185 | 2569 |
| 443 | 20231106 | 112700 | 984937870 | 3185 | 3175 | 3190 | 3175 | 4401 |
| 444 | 20231106 | 112600 | 970929890 | 3180 | 3185 | 3190 | 3180 | 4412 |
| 445 | 20231106 | 112500 | 956898670 | 3190 | 3195 | 3195 | 3190 | 41 |
| 446 | 20231106 | 112400 | 956767850 | 3185 | 3190 | 3195 | 3185 | 2057 |
| 447 | 20231106 | 112300 | 950210955 | 3200 | 3200 | 3200 | 3195 | 193 |
| 448 | 20231106 | 112200 | 949593935 | 3195 | 3200 | 3205 | 3195 | 2228 |
| 449 | 20231106 | 112100 | 942468825 | 3195 | 3200 | 3205 | 3195 | 1345 |
| 450 | 20231106 | 112000 | 938164605 | 3200 | 3205 | 3205 | 3200 | 2155 |
| 451 | 20231106 | 111900 | 931268575 | 3205 | 3205 | 3205 | 3205 | 1441 |
| 452 | 20231106 | 111800 | 926650170 | 3205 | 3200 | 3205 | 3200 | 762 |
| 453 | 20231106 | 111700 | 924210655 | 3210 | 3210 | 3210 | 3210 | 12 |
| 454 | 20231106 | 111600 | 924172135 | 3200 | 3215 | 3215 | 3200 | 11448 |
| 455 | 20231106 | 111500 | 887535565 | 3210 | 3200 | 3215 | 3200 | 1654 |
| 456 | 20231106 | 111400 | 882226360 | 3210 | 3210 | 3210 | 3205 | 1443 |
| 457 | 20231106 | 111300 | 877600740 | 3210 | 3210 | 3210 | 3205 | 1324 |
| 458 | 20231106 | 111200 | 873357260 | 3210 | 3200 | 3215 | 3200 | 1468 |
| 459 | 20231106 | 111100 | 868648110 | 3210 | 3210 | 3210 | 3205 | 1450 |
| 460 | 20231106 | 111000 | 864000025 | 3210 | 3200 | 3210 | 3200 | 2431 |
| 461 | 20231106 | 110900 | 856209375 | 3200 | 3200 | 3205 | 3200 | 1347 |
| 462 | 20231106 | 110800 | 851898945 | 3210 | 3210 | 3215 | 3210 | 52 |
| 463 | 20231106 | 110700 | 851731995 | 3205 | 3210 | 3210 | 3205 | 2212 |
| 464 | 20231106 | 110600 | 844642505 | 3210 | 3200 | 3215 | 3200 | 1504 |
| 465 | 20231106 | 110500 | 839828635 | 3215 | 3215 | 3215 | 3215 | 556 |
| 466 | 20231106 | 110400 | 838041095 | 3220 | 3220 | 3220 | 3220 | 13 |
| 467 | 20231106 | 110300 | 837999235 | 3200 | 3215 | 3225 | 3200 | 1164 |
| 468 | 20231106 | 110200 | 834257245 | 3225 | 3230 | 3230 | 3220 | 933 |
| 469 | 20231106 | 110100 | 831252905 | 3230 | 3225 | 3230 | 3225 | 35 |
| 470 | 20231106 | 110000 | 831140000 | 3230 | 3220 | 3230 | 3220 | 31 |
| 471 | 20231106 | 105900 | 831040040 | 3230 | 3230 | 3230 | 3230 | 12 |
| 472 | 20231106 | 105800 | 831001280 | 3230 | 3230 | 3230 | 3230 | 306 |
| 473 | 20231106 | 105700 | 830012900 | 3230 | 3225 | 3230 | 3225 | 446 |
| 474 | 20231106 | 105600 | 828574495 | 3230 | 3230 | 3230 | 3225 | 76 |
| 475 | 20231106 | 105500 | 828329325 | 3225 | 3230 | 3230 | 3225 | 37 |
| 476 | 20231106 | 105400 | 828209970 | 3235 | 3220 | 3235 | 3220 | 29 |
| 477 | 20231106 | 105300 | 828116410 | 3220 | 3235 | 3235 | 3220 | 140 |
| 478 | 20231106 | 105200 | 827665265 | 3235 | 3235 | 3235 | 3235 | 6 |
| 479 | 20231106 | 105100 | 827645855 | 3235 | 3220 | 3235 | 3220 | 32 |
| 480 | 20231106 | 105000 | 827542590 | 3235 | 3235 | 3235 | 3235 | 20 |
| 481 | 20231106 | 104900 | 827477890 | 3235 | 3235 | 3235 | 3235 | 1005 |
| 482 | 20231106 | 104800 | 824226715 | 3235 | 3235 | 3235 | 3220 | 41 |
| 483 | 20231106 | 104700 | 824094335 | 3235 | 3235 | 3235 | 3235 | 7 |
| 484 | 20231106 | 104600 | 824071690 | 3225 | 3235 | 3235 | 3225 | 1504 |
| 485 | 20231106 | 104500 | 819221120 | 3235 | 3225 | 3235 | 3225 | 19 |
| 486 | 20231106 | 104400 | 819159835 | 3235 | 3225 | 3235 | 3225 | 431 |
| 487 | 20231106 | 104300 | 817769195 | 3230 | 3230 | 3230 | 3230 | 0 |
| 488 | 20231106 | 104200 | 817769195 | 3230 | 3230 | 3235 | 3220 | 64 |
| 489 | 20231106 | 104100 | 817562705 | 3235 | 3235 | 3235 | 3235 | 1 |
| 490 | 20231106 | 104000 | 817559470 | 3230 | 3230 | 3230 | 3230 | 21 |
| 491 | 20231106 | 103900 | 817491640 | 3235 | 3230 | 3235 | 3220 | 1519 |
| 492 | 20231106 | 103800 | 812591945 | 3230 | 3225 | 3230 | 3225 | 161 |
| 493 | 20231106 | 103700 | 812072180 | 3220 | 3220 | 3230 | 3220 | 482 |
| 494 | 20231106 | 103600 | 810520130 | 3225 | 3220 | 3230 | 3220 | 64 |
| 495 | 20231106 | 103500 | 810313815 | 3230 | 3230 | 3230 | 3225 | 648 |
| 496 | 20231106 | 103400 | 808223680 | 3230 | 3210 | 3230 | 3210 | 1757 |
| 497 | 20231106 | 103300 | 802573005 | 3210 | 3205 | 3210 | 3200 | 1134 |
| 498 | 20231106 | 103200 | 798940580 | 3200 | 3200 | 3200 | 3200 | 431 |
| 499 | 20231106 | 103100 | 797561380 | 3200 | 3200 | 3200 | 3195 | 235 |
| 500 | 20231106 | 103000 | 796809530 | 3200 | 3195 | 3200 | 3190 | 196 |
| 501 | 20231106 | 102900 | 796183340 | 3205 | 3200 | 3205 | 3200 | 606 |
| 502 | 20231106 | 102800 | 794244130 | 3200 | 3200 | 3200 | 3200 | 1 |
| 503 | 20231106 | 102700 | 794240930 | 3185 | 3185 | 3185 | 3185 | 319 |
| 504 | 20231106 | 102600 | 793224915 | 3185 | 3195 | 3200 | 3185 | 905 |
| 505 | 20231106 | 102500 | 790334360 | 3190 | 3185 | 3190 | 3185 | 335 |
| 506 | 20231106 | 102400 | 789266720 | 3175 | 3170 | 3180 | 3170 | 223 |
| 507 | 20231106 | 102300 | 788558475 | 3170 | 3170 | 3170 | 3170 | 1007 |
| 508 | 20231106 | 102200 | 785366285 | 3170 | 3165 | 3170 | 3165 | 3164 |
| 509 | 20231106 | 102100 | 775337085 | 3155 | 3160 | 3160 | 3155 | 192 |
| 510 | 20231106 | 102000 | 774730790 | 3155 | 3155 | 3155 | 3155 | 722 |
| 511 | 20231106 | 101900 | 772452880 | 3155 | 3155 | 3155 | 3155 | 223 |
| 512 | 20231106 | 101800 | 771749315 | 3155 | 3150 | 3155 | 3150 | 1018 |
| 513 | 20231106 | 101700 | 768537615 | 3160 | 3150 | 3160 | 3150 | 1792 |
| 514 | 20231106 | 101600 | 762888215 | 3145 | 3140 | 3155 | 3140 | 2574 |
| 515 | 20231106 | 101500 | 754779090 | 3155 | 3140 | 3155 | 3140 | 1697 |
| 516 | 20231106 | 101400 | 749449670 | 3140 | 3140 | 3140 | 3140 | 1949 |
| 517 | 20231106 | 101300 | 743329810 | 3140 | 3140 | 3140 | 3140 | 1624 |
| 518 | 20231106 | 101200 | 738230450 | 3145 | 3145 | 3165 | 3145 | 2403 |
| 519 | 20231106 | 101100 | 730657775 | 3145 | 3145 | 3145 | 3140 | 1949 |
| 520 | 20231106 | 101000 | 724531385 | 3140 | 3150 | 3150 | 3140 | 19069 |
| 521 | 20231106 | 100900 | 664580605 | 3150 | 3170 | 3170 | 3145 | 2753 |
| 522 | 20231106 | 100800 | 655904005 | 3170 | 3170 | 3170 | 3145 | 2351 |
| 523 | 20231106 | 100700 | 648507360 | 3145 | 3150 | 3170 | 3145 | 2176 |
| 524 | 20231106 | 100600 | 641650205 | 3145 | 3170 | 3170 | 3145 | 1399 |
| 525 | 20231106 | 100500 | 637245040 | 3145 | 3150 | 3170 | 3145 | 2491 |
| 526 | 20231106 | 100400 | 629407545 | 3150 | 3150 | 3150 | 3150 | 1623 |
| 527 | 20231106 | 100300 | 624295095 | 3170 | 3150 | 3170 | 3150 | 1699 |
| 528 | 20231106 | 100200 | 618936500 | 3150 | 3150 | 3150 | 3150 | 4946 |
| 529 | 20231106 | 100100 | 603356600 | 3150 | 3150 | 3150 | 3145 | 1623 |
| 530 | 20231106 | 100000 | 598245775 | 3165 | 3165 | 3165 | 3145 | 1749 |
| 531 | 20231106 | 095900 | 592741425 | 3165 | 3145 | 3165 | 3145 | 2350 |
| 532 | 20231106 | 095800 | 585343635 | 3145 | 3145 | 3155 | 3145 | 2222 |
| 533 | 20231106 | 095700 | 578347445 | 3140 | 3140 | 3140 | 3140 | 1643 |
| 534 | 20231106 | 095600 | 573188425 | 3145 | 3160 | 3160 | 3140 | 2560 |
| 535 | 20231106 | 095500 | 565122150 | 3140 | 3145 | 3145 | 3140 | 5780 |
| 536 | 20231106 | 095400 | 546945675 | 3145 | 3140 | 3160 | 3140 | 2592 |
| 537 | 20231106 | 095300 | 538776730 | 3155 | 3150 | 3155 | 3140 | 5533 |
| 538 | 20231106 | 095200 | 521369760 | 3150 | 3165 | 3165 | 3150 | 5002 |
| 539 | 20231106 | 095100 | 505588450 | 3165 | 3155 | 3165 | 3155 | 4376 |
| 540 | 20231106 | 095000 | 491778480 | 3155 | 3165 | 3165 | 3155 | 1364 |
| 541 | 20231106 | 094900 | 487474410 | 3155 | 3160 | 3160 | 3155 | 2695 |
| 542 | 20231106 | 094800 | 478964900 | 3160 | 3160 | 3160 | 3160 | 3614 |
| 543 | 20231106 | 094700 | 467544660 | 3160 | 3165 | 3165 | 3160 | 3410 |
| 544 | 20231106 | 094600 | 456758635 | 3160 | 3165 | 3170 | 3160 | 3232 |
| 545 | 20231106 | 094500 | 446528075 | 3165 | 3160 | 3165 | 3160 | 1782 |
| 546 | 20231106 | 094400 | 440893005 | 3160 | 3165 | 3165 | 3160 | 2095 |
| 547 | 20231106 | 094300 | 434263955 | 3165 | 3165 | 3170 | 3165 | 2636 |
| 548 | 20231106 | 094200 | 425920550 | 3165 | 3170 | 3170 | 3165 | 1436 |
| 549 | 20231106 | 094100 | 421373315 | 3170 | 3175 | 3175 | 3170 | 1312 |
| 550 | 20231106 | 094000 | 417209340 | 3175 | 3170 | 3175 | 3170 | 1865 |
| 551 | 20231106 | 093900 | 411292125 | 3165 | 3170 | 3170 | 3165 | 2336 |
| 552 | 20231106 | 093800 | 403896915 | 3165 | 3185 | 3185 | 3165 | 3600 |
| 553 | 20231106 | 093700 | 392502895 | 3165 | 3165 | 3185 | 3165 | 1999 |
| 554 | 20231106 | 093600 | 386175980 | 3165 | 3165 | 3185 | 3160 | 2290 |
| 555 | 20231106 | 093500 | 378931620 | 3185 | 3185 | 3185 | 3160 | 2133 |
| 556 | 20231106 | 093400 | 372179035 | 3165 | 3165 | 3185 | 3160 | 1808 |
| 557 | 20231106 | 093300 | 366453780 | 3170 | 3170 | 3185 | 3170 | 2489 |
| 558 | 20231106 | 093200 | 358558115 | 3185 | 3170 | 3185 | 3170 | 1651 |
| 559 | 20231106 | 093100 | 353319970 | 3170 | 3170 | 3170 | 3170 | 1586 |
| 560 | 20231106 | 093000 | 348292350 | 3170 | 3170 | 3185 | 3170 | 3135 |
| 561 | 20231106 | 092900 | 338353130 | 3170 | 3180 | 3185 | 3170 | 3186 |
| 562 | 20231106 | 092800 | 328239160 | 3180 | 3185 | 3185 | 3180 | 4271 |
| 563 | 20231106 | 092700 | 314653785 | 3185 | 3185 | 3205 | 3180 | 2539 |
| 564 | 20231106 | 092600 | 306567585 | 3185 | 3190 | 3190 | 3180 | 1335 |
| 565 | 20231106 | 092500 | 302313890 | 3180 | 3190 | 3205 | 3180 | 1667 |
| 566 | 20231106 | 092400 | 297001020 | 3190 | 3185 | 3205 | 3180 | 3787 |
| 567 | 20231106 | 092300 | 284938865 | 3185 | 3180 | 3205 | 3180 | 2959 |
| 568 | 20231106 | 092200 | 275502710 | 3190 | 3185 | 3205 | 3180 | 2684 |
| 569 | 20231106 | 092100 | 266957445 | 3185 | 3185 | 3210 | 3180 | 2279 |
| 570 | 20231106 | 092000 | 259699960 | 3210 | 3200 | 3210 | 3185 | 3182 |
| 571 | 20231106 | 091900 | 249523755 | 3185 | 3165 | 3195 | 3160 | 5155 |
| 572 | 20231106 | 091800 | 233107140 | 3165 | 3200 | 3200 | 3165 | 8463 |
| 573 | 20231106 | 091700 | 206157200 | 3200 | 3200 | 3205 | 3200 | 2420 |
| 574 | 20231106 | 091600 | 198413140 | 3200 | 3210 | 3210 | 3200 | 115 |
| 575 | 20231106 | 091500 | 198045130 | 3195 | 3195 | 3210 | 3195 | 5202 |
| 576 | 20231106 | 091400 | 181394640 | 3195 | 3190 | 3205 | 3190 | 196 |
| 577 | 20231106 | 091300 | 180768040 | 3195 | 3210 | 3210 | 3195 | 6213 |
| 578 | 20231106 | 091200 | 160899170 | 3230 | 3235 | 3235 | 3210 | 1806 |
| 579 | 20231106 | 091100 | 155096980 | 3215 | 3230 | 3275 | 3215 | 11178 |
| 580 | 20231106 | 091000 | 118887035 | 3230 | 3210 | 3230 | 3205 | 7149 |
| 581 | 20231106 | 090900 | 95940635 | 3220 | 3235 | 3235 | 3215 | 953 |
| 582 | 20231106 | 090800 | 92866825 | 3235 | 3235 | 3235 | 3210 | 2207 |
| 583 | 20231106 | 090700 | 85727905 | 3235 | 3215 | 3235 | 3210 | 1254 |
| 584 | 20231106 | 090600 | 81696665 | 3215 | 3215 | 3220 | 3215 | 8349 |
| 585 | 20231106 | 090500 | 54828540 | 3215 | 3215 | 3215 | 3215 | 521 |
| 586 | 20231106 | 090400 | 53153525 | 3215 | 3215 | 3220 | 3210 | 2443 |
| 587 | 20231106 | 090300 | 45298850 | 3215 | 3220 | 3220 | 3210 | 1572 |
| 588 | 20231106 | 090200 | 40240410 | 3220 | 3205 | 3230 | 3205 | 2326 |
| 589 | 20231106 | 090100 | 32737530 | 3205 | 3225 | 3225 | 3205 | 159 |
| 590 | 20231106 | 090000 | 32225935 | 3225 | 3200 | 3225 | 3195 | 9570 |