30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 190400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 15595 |
| 3 | 20231102 | 190300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 4 | 20231102 | 190200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 5 | 20231102 | 190100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 6 | 20231102 | 190000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 7 | 20231102 | 185900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 8 | 20231102 | 185800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 9 | 20231102 | 185700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 10 | 20231102 | 185600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 11 | 20231102 | 185500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 12 | 20231102 | 185400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 13 | 20231102 | 185300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 14 | 20231102 | 185200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 15 | 20231102 | 185100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 16 | 20231102 | 185000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 17 | 20231102 | 184900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 18 | 20231102 | 184800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 19 | 20231102 | 184700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 20 | 20231102 | 184600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 21 | 20231102 | 184500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 22 | 20231102 | 184400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 23 | 20231102 | 184300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 24 | 20231102 | 184200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 25 | 20231102 | 184100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 26 | 20231102 | 184000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 27 | 20231102 | 183900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 28 | 20231102 | 183800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 29 | 20231102 | 183700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 30 | 20231102 | 183600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 31 | 20231102 | 183500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 32 | 20231102 | 183400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 15595 |
| 33 | 20231102 | 183300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 34 | 20231102 | 183200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 35 | 20231102 | 183100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 36 | 20231102 | 183000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 37 | 20231102 | 182900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 38 | 20231102 | 182800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 39 | 20231102 | 182700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 40 | 20231102 | 182600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 41 | 20231102 | 182500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 42 | 20231102 | 182400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 43 | 20231102 | 182300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 44 | 20231102 | 182200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 45 | 20231102 | 182100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 46 | 20231102 | 182000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 47 | 20231102 | 181900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 48 | 20231102 | 181800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 49 | 20231102 | 181700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 50 | 20231102 | 181600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 51 | 20231102 | 181500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 52 | 20231102 | 181400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 53 | 20231102 | 181300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 54 | 20231102 | 181200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 55 | 20231102 | 181100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 56 | 20231102 | 181000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 57 | 20231102 | 180900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 58 | 20231102 | 180800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 59 | 20231102 | 180700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 60 | 20231102 | 180600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 61 | 20231102 | 180500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 62 | 20231102 | 180400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 15595 |
| 63 | 20231102 | 180300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 64 | 20231102 | 180200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 65 | 20231102 | 180100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 66 | 20231102 | 180000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 67 | 20231102 | 175900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 68 | 20231102 | 175800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 69 | 20231102 | 175700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 70 | 20231102 | 175600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 71 | 20231102 | 175500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 72 | 20231102 | 175400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 73 | 20231102 | 175300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 74 | 20231102 | 175200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 75 | 20231102 | 175100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 76 | 20231102 | 175000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 77 | 20231102 | 174900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 78 | 20231102 | 174800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 79 | 20231102 | 174700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 80 | 20231102 | 174600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 81 | 20231102 | 174500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 82 | 20231102 | 174400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 83 | 20231102 | 174300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 84 | 20231102 | 174200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 85 | 20231102 | 174100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 86 | 20231102 | 174000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 87 | 20231102 | 173900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 88 | 20231102 | 173800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 89 | 20231102 | 173700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 90 | 20231102 | 173600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 91 | 20231102 | 173500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 92 | 20231102 | 173400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 15595 |
| 93 | 20231102 | 173300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 94 | 20231102 | 173200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 95 | 20231102 | 173100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 96 | 20231102 | 173000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 97 | 20231102 | 172900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 98 | 20231102 | 172800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 99 | 20231102 | 172700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 100 | 20231102 | 172600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 101 | 20231102 | 172500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 102 | 20231102 | 172400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 103 | 20231102 | 172300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 104 | 20231102 | 172200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 105 | 20231102 | 172100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 106 | 20231102 | 172000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 107 | 20231102 | 171900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 108 | 20231102 | 171800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 109 | 20231102 | 171700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 110 | 20231102 | 171600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 111 | 20231102 | 171500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 112 | 20231102 | 171400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 113 | 20231102 | 171300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 114 | 20231102 | 171200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 115 | 20231102 | 171100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 116 | 20231102 | 171000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 117 | 20231102 | 170900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 118 | 20231102 | 170800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 119 | 20231102 | 170700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 120 | 20231102 | 170600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 121 | 20231102 | 170500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 122 | 20231102 | 170400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 15595 |
| 123 | 20231102 | 170300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 124 | 20231102 | 170200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 125 | 20231102 | 170100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 126 | 20231102 | 170000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 127 | 20231102 | 165900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 128 | 20231102 | 165800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 129 | 20231102 | 165700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 130 | 20231102 | 165600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 131 | 20231102 | 165500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 132 | 20231102 | 165400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 133 | 20231102 | 165300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 134 | 20231102 | 165200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 135 | 20231102 | 165100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 136 | 20231102 | 165000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 137 | 20231102 | 164900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 138 | 20231102 | 164800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 139 | 20231102 | 164700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 140 | 20231102 | 164600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 141 | 20231102 | 164500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 142 | 20231102 | 164400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 143 | 20231102 | 164300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 144 | 20231102 | 164200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 145 | 20231102 | 164100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 146 | 20231102 | 164000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 147 | 20231102 | 163900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 148 | 20231102 | 163800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 149 | 20231102 | 163700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 150 | 20231102 | 163600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 151 | 20231102 | 163500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 152 | 20231102 | 163400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 15595 |
| 153 | 20231102 | 163300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 154 | 20231102 | 163200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 155 | 20231102 | 163100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 156 | 20231102 | 163000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 157 | 20231102 | 162900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 158 | 20231102 | 162800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 159 | 20231102 | 162700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 160 | 20231102 | 162600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 161 | 20231102 | 162500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 162 | 20231102 | 162400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 163 | 20231102 | 162300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 164 | 20231102 | 162200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 165 | 20231102 | 162100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 166 | 20231102 | 162000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 167 | 20231102 | 161900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 168 | 20231102 | 161800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 169 | 20231102 | 161700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 170 | 20231102 | 161600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 171 | 20231102 | 161500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 172 | 20231102 | 161400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 173 | 20231102 | 161300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 174 | 20231102 | 161200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 175 | 20231102 | 161100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 176 | 20231102 | 161000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 177 | 20231102 | 160900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 178 | 20231102 | 160800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 179 | 20231102 | 160700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 180 | 20231102 | 160600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 181 | 20231102 | 160500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 182 | 20231102 | 160400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 15595 |
| 183 | 20231102 | 160300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 184 | 20231102 | 160200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 185 | 20231102 | 160100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 186 | 20231102 | 160000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 187 | 20231102 | 155900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 188 | 20231102 | 155800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 189 | 20231102 | 155700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 190 | 20231102 | 155600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 191 | 20231102 | 155500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 192 | 20231102 | 155400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 193 | 20231102 | 155300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 194 | 20231102 | 155200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 195 | 20231102 | 155100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 196 | 20231102 | 155000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 197 | 20231102 | 154900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 198 | 20231102 | 154800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 199 | 20231102 | 154700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 200 | 20231102 | 154600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 201 | 20231102 | 154500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 202 | 20231102 | 154400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 203 | 20231102 | 154300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 204 | 20231102 | 154200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 205 | 20231102 | 154100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 206 | 20231102 | 154000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 207 | 20231102 | 153900 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 208 | 20231102 | 153800 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 209 | 20231102 | 153700 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 210 | 20231102 | 153600 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 211 | 20231102 | 153500 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 212 | 20231102 | 153400 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 15595 |
| 213 | 20231102 | 153300 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 214 | 20231102 | 153200 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 215 | 20231102 | 153100 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 0 |
| 216 | 20231102 | 153000 | 4363509623 | 2120 | 2120 | 2120 | 2120 | 15595 |
| 217 | 20231102 | 152900 | 4330448223 | 2080 | 2080 | 2080 | 2080 | 0 |
| 218 | 20231102 | 152800 | 4330448223 | 2080 | 2080 | 2080 | 2080 | 0 |
| 219 | 20231102 | 152700 | 4330448223 | 2080 | 2080 | 2080 | 2080 | 0 |
| 220 | 20231102 | 152600 | 4330448223 | 2080 | 2080 | 2080 | 2080 | 0 |
| 221 | 20231102 | 152500 | 4330448223 | 2080 | 2080 | 2080 | 2080 | 0 |
| 222 | 20231102 | 152400 | 4330448223 | 2080 | 2080 | 2080 | 2080 | 0 |
| 223 | 20231102 | 152300 | 4330448223 | 2080 | 2080 | 2080 | 2080 | 0 |
| 224 | 20231102 | 152200 | 4330448223 | 2080 | 2080 | 2080 | 2080 | 0 |
| 225 | 20231102 | 152100 | 4330448223 | 2080 | 2080 | 2080 | 2080 | 0 |
| 226 | 20231102 | 152000 | 4330448223 | 2080 | 2080 | 2080 | 2080 | 0 |
| 227 | 20231102 | 151900 | 4330448223 | 2080 | 2095 | 2095 | 2065 | 1069 |
| 228 | 20231102 | 151800 | 4328226988 | 2100 | 2070 | 2100 | 2070 | 1304 |
| 229 | 20231102 | 151700 | 4325500118 | 2065 | 2055 | 2070 | 2055 | 149 |
| 230 | 20231102 | 151600 | 4325193058 | 2050 | 2055 | 2055 | 2050 | 1188 |
| 231 | 20231102 | 151500 | 4322755068 | 2050 | 2050 | 2050 | 2050 | 528 |
| 232 | 20231102 | 151400 | 4321672668 | 2050 | 2075 | 2075 | 2050 | 13 |
| 233 | 20231102 | 151300 | 4321645768 | 2050 | 2075 | 2075 | 2030 | 13336 |
| 234 | 20231102 | 151200 | 4294119293 | 2075 | 2090 | 2100 | 2075 | 8249 |
| 235 | 20231102 | 151100 | 4276910428 | 2090 | 2090 | 2090 | 2090 | 583 |
| 236 | 20231102 | 151000 | 4275691958 | 2090 | 2095 | 2100 | 2090 | 3469 |
| 237 | 20231102 | 150900 | 4268438543 | 2090 | 2085 | 2090 | 2080 | 4127 |
| 238 | 20231102 | 150800 | 4259833933 | 2080 | 2090 | 2090 | 2080 | 532 |
| 239 | 20231102 | 150700 | 4258727258 | 2090 | 2085 | 2090 | 2080 | 4464 |
| 240 | 20231102 | 150600 | 4249415158 | 2090 | 2085 | 2090 | 2085 | 1091 |
| 241 | 20231102 | 150500 | 4247140393 | 2090 | 2090 | 2090 | 2085 | 527 |
| 242 | 20231102 | 150400 | 4246039058 | 2090 | 2095 | 2100 | 2090 | 916 |
| 243 | 20231102 | 150300 | 4244122828 | 2095 | 2095 | 2095 | 2095 | 10 |
| 244 | 20231102 | 150200 | 4244101878 | 2090 | 2090 | 2090 | 2090 | 1397 |
| 245 | 20231102 | 150100 | 4241182148 | 2090 | 2095 | 2095 | 2090 | 2466 |
| 246 | 20231102 | 150000 | 4236026313 | 2090 | 2105 | 2105 | 2090 | 283 |
| 247 | 20231102 | 145900 | 4235433103 | 2105 | 2095 | 2105 | 2090 | 2160 |
| 248 | 20231102 | 145800 | 4230911963 | 2100 | 2100 | 2105 | 2100 | 1891 |
| 249 | 20231102 | 145700 | 4226938973 | 2105 | 2105 | 2105 | 2105 | 82 |
| 250 | 20231102 | 145600 | 4226766363 | 2105 | 2110 | 2110 | 2105 | 2312 |
| 251 | 20231102 | 145500 | 4221888348 | 2110 | 2110 | 2110 | 2110 | 1571 |
| 252 | 20231102 | 145400 | 4218573538 | 2110 | 2110 | 2110 | 2110 | 25 |
| 253 | 20231102 | 145300 | 4218520788 | 2110 | 2110 | 2110 | 2095 | 616 |
| 254 | 20231102 | 145200 | 4217227253 | 2095 | 2095 | 2095 | 2095 | 0 |
| 255 | 20231102 | 145100 | 4217227253 | 2095 | 2110 | 2110 | 2095 | 300 |
| 256 | 20231102 | 145000 | 4216598668 | 2115 | 2115 | 2115 | 2115 | 300 |
| 257 | 20231102 | 144900 | 4215964168 | 2115 | 2115 | 2115 | 2115 | 0 |
| 258 | 20231102 | 144800 | 4215964168 | 2115 | 2115 | 2115 | 2115 | 476 |
| 259 | 20231102 | 144700 | 4214957428 | 2100 | 2100 | 2100 | 2095 | 806 |
| 260 | 20231102 | 144600 | 4213264878 | 2100 | 2100 | 2100 | 2095 | 397 |
| 261 | 20231102 | 144500 | 4212431218 | 2095 | 2095 | 2095 | 2090 | 1517 |
| 262 | 20231102 | 144400 | 4209259248 | 2095 | 2100 | 2100 | 2090 | 471 |
| 263 | 20231102 | 144300 | 4208272763 | 2100 | 2110 | 2110 | 2095 | 263 |
| 264 | 20231102 | 144200 | 4207721213 | 2100 | 2100 | 2100 | 2100 | 0 |
| 265 | 20231102 | 144100 | 4207721213 | 2100 | 2100 | 2105 | 2090 | 570 |
| 266 | 20231102 | 144000 | 4206527663 | 2100 | 2100 | 2105 | 2090 | 545 |
| 267 | 20231102 | 143900 | 4205384623 | 2090 | 2120 | 2125 | 2090 | 1253 |
| 268 | 20231102 | 143800 | 4202738678 | 2115 | 2100 | 2115 | 2100 | 526 |
| 269 | 20231102 | 143700 | 4201632098 | 2100 | 2115 | 2115 | 2100 | 1042 |
| 270 | 20231102 | 143600 | 4199443563 | 2115 | 2115 | 2120 | 2110 | 18 |
| 271 | 20231102 | 143500 | 4199405503 | 2115 | 2115 | 2115 | 2110 | 225 |
| 272 | 20231102 | 143400 | 4198929688 | 2110 | 2100 | 2115 | 2100 | 133 |
| 273 | 20231102 | 143300 | 4198648513 | 2095 | 2105 | 2105 | 2095 | 5 |
| 274 | 20231102 | 143200 | 4198638008 | 2105 | 2085 | 2105 | 2085 | 750 |
| 275 | 20231102 | 143100 | 4197073448 | 2095 | 2095 | 2095 | 2095 | 557 |
| 276 | 20231102 | 143000 | 4195906533 | 2095 | 2115 | 2115 | 2095 | 52 |
| 277 | 20231102 | 142900 | 4195797558 | 2100 | 2115 | 2115 | 2100 | 2 |
| 278 | 20231102 | 142800 | 4195793343 | 2115 | 2115 | 2115 | 2110 | 18 |
| 279 | 20231102 | 142700 | 4195755283 | 2115 | 2115 | 2120 | 2115 | 133 |
| 280 | 20231102 | 142600 | 4195473393 | 2115 | 2120 | 2120 | 2110 | 218 |
| 281 | 20231102 | 142500 | 4195012203 | 2120 | 2120 | 2125 | 2115 | 34 |
| 282 | 20231102 | 142400 | 4194940188 | 2125 | 2125 | 2125 | 2085 | 2496 |
| 283 | 20231102 | 142300 | 4189685123 | 2125 | 2125 | 2125 | 2110 | 431 |
| 284 | 20231102 | 142200 | 4188769868 | 2125 | 2125 | 2125 | 2120 | 190 |
| 285 | 20231102 | 142100 | 4188366128 | 2125 | 2125 | 2125 | 2120 | 485 |
| 286 | 20231102 | 142000 | 4187335803 | 2120 | 2110 | 2125 | 2105 | 356 |
| 287 | 20231102 | 141900 | 4186584198 | 2110 | 2105 | 2110 | 2100 | 32 |
| 288 | 20231102 | 141800 | 4186516778 | 2105 | 2110 | 2110 | 2100 | 24 |
| 289 | 20231102 | 141700 | 4186466238 | 2110 | 2100 | 2110 | 2100 | 1490 |
| 290 | 20231102 | 141600 | 4183335463 | 2100 | 2085 | 2100 | 2085 | 2628 |
| 291 | 20231102 | 141500 | 4177854233 | 2090 | 2095 | 2095 | 2090 | 550 |
| 292 | 20231102 | 141400 | 4176704253 | 2095 | 2110 | 2110 | 2095 | 1061 |
| 293 | 20231102 | 141300 | 4174477523 | 2110 | 2110 | 2110 | 2110 | 5 |
| 294 | 20231102 | 141200 | 4174466973 | 2110 | 2115 | 2115 | 2105 | 494 |
| 295 | 20231102 | 141100 | 4173423053 | 2100 | 2100 | 2100 | 2100 | 7 |
| 296 | 20231102 | 141000 | 4173408353 | 2115 | 2115 | 2115 | 2115 | 644 |
| 297 | 20231102 | 140900 | 4172046293 | 2115 | 2120 | 2120 | 2115 | 222 |
| 298 | 20231102 | 140800 | 4171576033 | 2120 | 2115 | 2120 | 2115 | 20 |
| 299 | 20231102 | 140700 | 4171533683 | 2115 | 2120 | 2120 | 2115 | 2719 |
| 300 | 20231102 | 140600 | 4165775103 | 2120 | 2115 | 2120 | 2115 | 301 |
| 301 | 20231102 | 140500 | 4165137983 | 2115 | 2115 | 2115 | 2115 | 221 |
| 302 | 20231102 | 140400 | 4164670568 | 2120 | 2115 | 2120 | 2115 | 1011 |
| 303 | 20231102 | 140300 | 4162530673 | 2100 | 2100 | 2100 | 2100 | 130 |
| 304 | 20231102 | 140200 | 4162257673 | 2100 | 2095 | 2100 | 2095 | 160 |
| 305 | 20231102 | 140100 | 4161922073 | 2095 | 2095 | 2095 | 2095 | 1 |
| 306 | 20231102 | 140000 | 4161919978 | 2095 | 2115 | 2115 | 2095 | 1187 |
| 307 | 20231102 | 135900 | 4159414923 | 2120 | 2110 | 2120 | 2095 | 247 |
| 308 | 20231102 | 135800 | 4158894628 | 2120 | 2100 | 2120 | 2100 | 446 |
| 309 | 20231102 | 135700 | 4157958008 | 2100 | 2105 | 2105 | 2100 | 1053 |
| 310 | 20231102 | 135600 | 4155746208 | 2100 | 2100 | 2120 | 2095 | 1677 |
| 311 | 20231102 | 135500 | 4152227353 | 2100 | 2125 | 2125 | 2100 | 261 |
| 312 | 20231102 | 135400 | 4151672753 | 2095 | 2135 | 2140 | 2095 | 339 |
| 313 | 20231102 | 135300 | 4150961878 | 2130 | 2125 | 2130 | 2095 | 103 |
| 314 | 20231102 | 135200 | 4150745993 | 2095 | 2120 | 2140 | 2080 | 2723 |
| 315 | 20231102 | 135100 | 4145022873 | 2120 | 2150 | 2150 | 2120 | 306 |
| 316 | 20231102 | 135000 | 4144371123 | 2150 | 2150 | 2150 | 2100 | 3507 |
| 317 | 20231102 | 134900 | 4136962513 | 2155 | 2155 | 2155 | 2150 | 157 |
| 318 | 20231102 | 134800 | 4136624473 | 2160 | 2150 | 2160 | 2150 | 9828 |
| 319 | 20231102 | 134700 | 4115405848 | 2155 | 2125 | 2155 | 2115 | 1639 |
| 320 | 20231102 | 134600 | 4111876943 | 2120 | 2110 | 2120 | 2100 | 2546 |
| 321 | 20231102 | 134500 | 4106523248 | 2110 | 2110 | 2110 | 2105 | 620 |
| 322 | 20231102 | 134400 | 4105215073 | 2105 | 2100 | 2110 | 2100 | 1082 |
| 323 | 20231102 | 134300 | 4102938228 | 2100 | 2105 | 2110 | 2100 | 2938 |
| 324 | 20231102 | 134200 | 4096758588 | 2110 | 2120 | 2120 | 2110 | 5775 |
| 325 | 20231102 | 134100 | 4084545363 | 2120 | 2135 | 2135 | 2120 | 2638 |
| 326 | 20231102 | 134000 | 4078946663 | 2135 | 2135 | 2135 | 2135 | 308 |
| 327 | 20231102 | 133900 | 4078289083 | 2130 | 2135 | 2145 | 2130 | 346 |
| 328 | 20231102 | 133800 | 4077551003 | 2135 | 2140 | 2140 | 2130 | 1939 |
| 329 | 20231102 | 133700 | 4073417873 | 2140 | 2140 | 2140 | 2140 | 619 |
| 330 | 20231102 | 133600 | 4072093213 | 2140 | 2150 | 2150 | 2140 | 957 |
| 331 | 20231102 | 133500 | 4070037923 | 2150 | 2140 | 2155 | 2140 | 302 |
| 332 | 20231102 | 133400 | 4069388858 | 2145 | 2140 | 2145 | 2140 | 377 |
| 333 | 20231102 | 133300 | 4068580703 | 2135 | 2140 | 2145 | 2135 | 143 |
| 334 | 20231102 | 133200 | 4068275313 | 2145 | 2140 | 2145 | 2140 | 1745 |
| 335 | 20231102 | 133100 | 4064541008 | 2135 | 2140 | 2140 | 2135 | 695 |
| 336 | 20231102 | 133000 | 4063055538 | 2140 | 2135 | 2140 | 2135 | 178 |
| 337 | 20231102 | 132900 | 4062675498 | 2140 | 2135 | 2140 | 2135 | 706 |
| 338 | 20231102 | 132800 | 4061168183 | 2135 | 2145 | 2145 | 2135 | 3637 |
| 339 | 20231102 | 132700 | 4053392588 | 2145 | 2150 | 2150 | 2145 | 2489 |
| 340 | 20231102 | 132600 | 4048051578 | 2150 | 2160 | 2160 | 2150 | 3607 |
| 341 | 20231102 | 132500 | 4040287068 | 2160 | 2160 | 2160 | 2160 | 122 |
| 342 | 20231102 | 132400 | 4040023548 | 2160 | 2165 | 2165 | 2160 | 426 |
| 343 | 20231102 | 132300 | 4039103383 | 2170 | 2170 | 2170 | 2170 | 101 |
| 344 | 20231102 | 132200 | 4038884213 | 2160 | 2165 | 2165 | 2160 | 1847 |
| 345 | 20231102 | 132100 | 4034894673 | 2170 | 2155 | 2170 | 2155 | 161 |
| 346 | 20231102 | 132000 | 4034547303 | 2170 | 2150 | 2170 | 2150 | 2629 |
| 347 | 20231102 | 131900 | 4028881808 | 2155 | 2170 | 2170 | 2150 | 355 |
| 348 | 20231102 | 131800 | 4028118243 | 2155 | 2170 | 2170 | 2155 | 1959 |
| 349 | 20231102 | 131700 | 4023886968 | 2175 | 2175 | 2175 | 2175 | 100 |
| 350 | 20231102 | 131600 | 4023669468 | 2175 | 2150 | 2175 | 2150 | 2236 |
| 351 | 20231102 | 131500 | 4018843558 | 2150 | 2175 | 2175 | 2150 | 5870 |
| 352 | 20231102 | 131400 | 4006137128 | 2175 | 2170 | 2175 | 2170 | 256 |
| 353 | 20231102 | 131300 | 4005581328 | 2175 | 2185 | 2185 | 2175 | 965 |
| 354 | 20231102 | 131200 | 4003482433 | 2165 | 2165 | 2190 | 2165 | 5926 |
| 355 | 20231102 | 131100 | 3990639843 | 2190 | 2190 | 2190 | 2190 | 0 |
| 356 | 20231102 | 131000 | 3990639843 | 2190 | 2190 | 2190 | 2190 | 0 |
| 357 | 20231102 | 130900 | 3990639843 | 2190 | 2200 | 2210 | 2190 | 4985 |
| 358 | 20231102 | 130800 | 3979708743 | 2200 | 2210 | 2210 | 2200 | 2185 |
| 359 | 20231102 | 130700 | 3974886283 | 2215 | 2225 | 2225 | 2215 | 3322 |
| 360 | 20231102 | 130600 | 3967508158 | 2230 | 2230 | 2230 | 2230 | 0 |
| 361 | 20231102 | 130500 | 3967508158 | 2230 | 2230 | 2230 | 2230 | 44 |
| 362 | 20231102 | 130400 | 3967410038 | 2230 | 2230 | 2230 | 2225 | 1980 |
| 363 | 20231102 | 130300 | 3962996243 | 2235 | 2235 | 2235 | 2235 | 139 |
| 364 | 20231102 | 130200 | 3962685578 | 2235 | 2235 | 2235 | 2235 | 56 |
| 365 | 20231102 | 130100 | 3962560418 | 2230 | 2230 | 2235 | 2230 | 22 |
| 366 | 20231102 | 130000 | 3962511353 | 2230 | 2230 | 2230 | 2230 | 100 |
| 367 | 20231102 | 125900 | 3962288353 | 2235 | 2230 | 2235 | 2230 | 37 |
| 368 | 20231102 | 125800 | 3962205778 | 2230 | 2235 | 2235 | 2230 | 653 |
| 369 | 20231102 | 125700 | 3960747733 | 2235 | 2235 | 2235 | 2235 | 115 |
| 370 | 20231102 | 125600 | 3960490708 | 2235 | 2235 | 2235 | 2235 | 0 |
| 371 | 20231102 | 125500 | 3960490708 | 2235 | 2235 | 2235 | 2235 | 9 |
| 372 | 20231102 | 125400 | 3960470593 | 2230 | 2230 | 2230 | 2230 | 1579 |
| 373 | 20231102 | 125300 | 3956949423 | 2235 | 2235 | 2235 | 2235 | 21 |
| 374 | 20231102 | 125200 | 3956902488 | 2235 | 2235 | 2235 | 2235 | 198 |
| 375 | 20231102 | 125100 | 3956459958 | 2235 | 2235 | 2235 | 2235 | 0 |
| 376 | 20231102 | 125000 | 3956459958 | 2235 | 2235 | 2235 | 2235 | 498 |
| 377 | 20231102 | 124900 | 3955346928 | 2235 | 2245 | 2245 | 2235 | 62 |
| 378 | 20231102 | 124800 | 3955208318 | 2235 | 2235 | 2235 | 2230 | 3807 |
| 379 | 20231102 | 124700 | 3946714108 | 2230 | 2235 | 2235 | 2230 | 1755 |
| 380 | 20231102 | 124600 | 3942799458 | 2235 | 2235 | 2235 | 2230 | 1973 |
| 381 | 20231102 | 124500 | 3938398653 | 2235 | 2235 | 2235 | 2235 | 711 |
| 382 | 20231102 | 124400 | 3936809568 | 2235 | 2235 | 2235 | 2235 | 1439 |
| 383 | 20231102 | 124300 | 3933593403 | 2235 | 2235 | 2235 | 2235 | 0 |
| 384 | 20231102 | 124200 | 3933593403 | 2235 | 2235 | 2235 | 2235 | 1200 |
| 385 | 20231102 | 124100 | 3930911403 | 2235 | 2235 | 2235 | 2235 | 20 |
| 386 | 20231102 | 124000 | 3930866703 | 2235 | 2235 | 2235 | 2235 | 1030 |
| 387 | 20231102 | 123900 | 3928564653 | 2235 | 2235 | 2235 | 2235 | 0 |
| 388 | 20231102 | 123800 | 3928564653 | 2235 | 2235 | 2235 | 2235 | 278 |
| 389 | 20231102 | 123700 | 3927943323 | 2235 | 2250 | 2250 | 2235 | 1412 |
| 390 | 20231102 | 123600 | 3924786828 | 2250 | 2240 | 2250 | 2240 | 9 |
| 391 | 20231102 | 123500 | 3924766658 | 2250 | 2250 | 2250 | 2250 | 0 |
| 392 | 20231102 | 123400 | 3924766658 | 2250 | 2250 | 2250 | 2250 | 0 |
| 393 | 20231102 | 123300 | 3924766658 | 2250 | 2250 | 2250 | 2250 | 631 |
| 394 | 20231102 | 123200 | 3923346908 | 2250 | 2255 | 2255 | 2250 | 40 |
| 395 | 20231102 | 123100 | 3923256858 | 2255 | 2255 | 2255 | 2255 | 13 |
| 396 | 20231102 | 123000 | 3923227543 | 2255 | 2250 | 2255 | 2235 | 482 |
| 397 | 20231102 | 122900 | 3922142393 | 2235 | 2250 | 2250 | 2235 | 2020 |
| 398 | 20231102 | 122800 | 3917626713 | 2245 | 2240 | 2245 | 2235 | 721 |
| 399 | 20231102 | 122700 | 3916013118 | 2245 | 2245 | 2245 | 2245 | 194 |
| 400 | 20231102 | 122600 | 3915577588 | 2250 | 2250 | 2250 | 2250 | 206 |
| 401 | 20231102 | 122500 | 3915114088 | 2235 | 2235 | 2240 | 2235 | 150 |
| 402 | 20231102 | 122400 | 3914778833 | 2235 | 2240 | 2245 | 2235 | 2108 |
| 403 | 20231102 | 122300 | 3910056278 | 2240 | 2245 | 2250 | 2240 | 821 |
| 404 | 20231102 | 122200 | 3908214788 | 2245 | 2255 | 2255 | 2245 | 179 |
| 405 | 20231102 | 122100 | 3907812918 | 2250 | 2255 | 2255 | 2235 | 473 |
| 406 | 20231102 | 122000 | 3906754598 | 2240 | 2240 | 2245 | 2240 | 543 |
| 407 | 20231102 | 121900 | 3905538273 | 2250 | 2250 | 2250 | 2245 | 188 |
| 408 | 20231102 | 121800 | 3905115558 | 2250 | 2255 | 2255 | 2250 | 10 |
| 409 | 20231102 | 121700 | 3905093048 | 2255 | 2250 | 2255 | 2250 | 113 |
| 410 | 20231102 | 121600 | 3904838733 | 2250 | 2250 | 2250 | 2250 | 189 |
| 411 | 20231102 | 121500 | 3904413483 | 2255 | 2250 | 2255 | 2250 | 20 |
| 412 | 20231102 | 121400 | 3904368463 | 2255 | 2255 | 2255 | 2255 | 16 |
| 413 | 20231102 | 121300 | 3904332383 | 2255 | 2255 | 2255 | 2255 | 25 |
| 414 | 20231102 | 121200 | 3904276008 | 2255 | 2245 | 2255 | 2240 | 254 |
| 415 | 20231102 | 121100 | 3903706168 | 2245 | 2245 | 2245 | 2240 | 104 |
| 416 | 20231102 | 121000 | 3903472858 | 2245 | 2250 | 2250 | 2245 | 82 |
| 417 | 20231102 | 120900 | 3903288713 | 2250 | 2245 | 2250 | 2245 | 910 |
| 418 | 20231102 | 120800 | 3901241713 | 2250 | 2250 | 2250 | 2250 | 576 |
| 419 | 20231102 | 120700 | 3899945713 | 2250 | 2240 | 2250 | 2240 | 574 |
| 420 | 20231102 | 120600 | 3898658048 | 2240 | 2235 | 2250 | 2235 | 2140 |
| 421 | 20231102 | 120500 | 3893868808 | 2235 | 2240 | 2245 | 2235 | 467 |
| 422 | 20231102 | 120400 | 3892822708 | 2235 | 2235 | 2235 | 2230 | 1523 |
| 423 | 20231102 | 120300 | 3889425013 | 2240 | 2245 | 2245 | 2240 | 87 |
| 424 | 20231102 | 120200 | 3889229898 | 2245 | 2245 | 2250 | 2235 | 794 |
| 425 | 20231102 | 120100 | 3887448313 | 2245 | 2250 | 2250 | 2245 | 259 |
| 426 | 20231102 | 120000 | 3886866823 | 2250 | 2240 | 2250 | 2230 | 274 |
| 427 | 20231102 | 115900 | 3886254773 | 2240 | 2240 | 2240 | 2240 | 52 |
| 428 | 20231102 | 115800 | 3886138293 | 2250 | 2255 | 2255 | 2250 | 7 |
| 429 | 20231102 | 115700 | 3886122518 | 2255 | 2250 | 2255 | 2235 | 807 |
| 430 | 20231102 | 115600 | 3884317273 | 2250 | 2240 | 2255 | 2240 | 389 |
| 431 | 20231102 | 115500 | 3883443268 | 2240 | 2250 | 2250 | 2240 | 852 |
| 432 | 20231102 | 115400 | 3881534703 | 2250 | 2250 | 2255 | 2250 | 10 |
| 433 | 20231102 | 115300 | 3881512198 | 2250 | 2250 | 2250 | 2250 | 19 |
| 434 | 20231102 | 115200 | 3881469448 | 2245 | 2255 | 2255 | 2245 | 281 |
| 435 | 20231102 | 115100 | 3880838408 | 2255 | 2260 | 2260 | 2255 | 17 |
| 436 | 20231102 | 115000 | 3880800063 | 2255 | 2260 | 2260 | 2255 | 125 |
| 437 | 20231102 | 114900 | 3880518068 | 2260 | 2255 | 2260 | 2255 | 1262 |
| 438 | 20231102 | 114800 | 3877672088 | 2255 | 2250 | 2255 | 2250 | 711 |
| 439 | 20231102 | 114700 | 3876069593 | 2250 | 2255 | 2255 | 2250 | 522 |
| 440 | 20231102 | 114600 | 3874894383 | 2255 | 2265 | 2265 | 2255 | 153 |
| 441 | 20231102 | 114500 | 3874547848 | 2270 | 2270 | 2270 | 2270 | 51 |
| 442 | 20231102 | 114400 | 3874432078 | 2270 | 2265 | 2270 | 2265 | 106 |
| 443 | 20231102 | 114300 | 3874191463 | 2270 | 2270 | 2270 | 2270 | 10 |
| 444 | 20231102 | 114200 | 3874168763 | 2270 | 2265 | 2270 | 2265 | 680 |
| 445 | 20231102 | 114100 | 3872627668 | 2265 | 2270 | 2270 | 2265 | 371 |
| 446 | 20231102 | 114000 | 3871786853 | 2270 | 2265 | 2270 | 2265 | 399 |
| 447 | 20231102 | 113900 | 3870881603 | 2255 | 2255 | 2255 | 2255 | 1061 |
| 448 | 20231102 | 113800 | 3868489048 | 2255 | 2250 | 2255 | 2245 | 1102 |
| 449 | 20231102 | 113700 | 3866006888 | 2250 | 2250 | 2250 | 2245 | 809 |
| 450 | 20231102 | 113600 | 3864186658 | 2250 | 2245 | 2250 | 2245 | 125 |
| 451 | 20231102 | 113500 | 3863906013 | 2245 | 2245 | 2245 | 2245 | 308 |
| 452 | 20231102 | 113400 | 3863214553 | 2245 | 2245 | 2245 | 2240 | 2587 |
| 453 | 20231102 | 113300 | 3857418193 | 2245 | 2265 | 2265 | 2245 | 163 |
| 454 | 20231102 | 113200 | 3857052168 | 2275 | 2275 | 2275 | 2275 | 2 |
| 455 | 20231102 | 113100 | 3857047618 | 2275 | 2250 | 2275 | 2250 | 1241 |
| 456 | 20231102 | 113000 | 3854237423 | 2245 | 2235 | 2245 | 2235 | 1328 |
| 457 | 20231102 | 112900 | 3851262838 | 2235 | 2240 | 2240 | 2235 | 1067 |
| 458 | 20231102 | 112800 | 3848875178 | 2245 | 2240 | 2245 | 2240 | 336 |
| 459 | 20231102 | 112700 | 3848122438 | 2245 | 2245 | 2245 | 2235 | 697 |
| 460 | 20231102 | 112600 | 3846564368 | 2245 | 2245 | 2245 | 2235 | 87 |
| 461 | 20231102 | 112500 | 3846369068 | 2245 | 2235 | 2245 | 2230 | 3914 |
| 462 | 20231102 | 112400 | 3837628753 | 2235 | 2235 | 2235 | 2230 | 4791 |
| 463 | 20231102 | 112300 | 3826930308 | 2235 | 2245 | 2245 | 2235 | 1221 |
| 464 | 20231102 | 112200 | 3824197288 | 2245 | 2260 | 2260 | 2235 | 968 |
| 465 | 20231102 | 112100 | 3822031253 | 2240 | 2240 | 2245 | 2230 | 824 |
| 466 | 20231102 | 112000 | 3820192688 | 2260 | 2260 | 2260 | 2230 | 8724 |
| 467 | 20231102 | 111900 | 3800590718 | 2255 | 2260 | 2265 | 2255 | 13578 |
| 468 | 20231102 | 111800 | 3769911383 | 2260 | 2275 | 2275 | 2260 | 3714 |
| 469 | 20231102 | 111700 | 3761503353 | 2275 | 2275 | 2280 | 2275 | 498 |
| 470 | 20231102 | 111600 | 3760370128 | 2275 | 2275 | 2275 | 2270 | 199 |
| 471 | 20231102 | 111500 | 3759917903 | 2275 | 2270 | 2280 | 2270 | 277 |
| 472 | 20231102 | 111400 | 3759287963 | 2275 | 2270 | 2275 | 2270 | 348 |
| 473 | 20231102 | 111300 | 3758497708 | 2275 | 2280 | 2280 | 2265 | 542 |
| 474 | 20231102 | 111200 | 3757267698 | 2275 | 2280 | 2280 | 2275 | 6 |
| 475 | 20231102 | 111100 | 3757254028 | 2280 | 2280 | 2280 | 2280 | 44 |
| 476 | 20231102 | 111000 | 3757153708 | 2280 | 2280 | 2280 | 2270 | 788 |
| 477 | 20231102 | 110900 | 3755359323 | 2280 | 2275 | 2280 | 2270 | 99 |
| 478 | 20231102 | 110800 | 3755134263 | 2275 | 2265 | 2275 | 2265 | 894 |
| 479 | 20231102 | 110700 | 3753105863 | 2270 | 2275 | 2275 | 2265 | 434 |
| 480 | 20231102 | 110600 | 3752121993 | 2285 | 2285 | 2295 | 2260 | 4414 |
| 481 | 20231102 | 110500 | 3742129058 | 2280 | 2290 | 2295 | 2265 | 1815 |
| 482 | 20231102 | 110400 | 3738012523 | 2290 | 2275 | 2295 | 2275 | 1703 |
| 483 | 20231102 | 110300 | 3734138083 | 2275 | 2275 | 2275 | 2265 | 1141 |
| 484 | 20231102 | 110200 | 3731546368 | 2275 | 2270 | 2275 | 2260 | 3661 |
| 485 | 20231102 | 110100 | 3723246113 | 2270 | 2275 | 2275 | 2255 | 2443 |
| 486 | 20231102 | 110000 | 3717720843 | 2275 | 2280 | 2280 | 2275 | 424 |
| 487 | 20231102 | 105900 | 3716756163 | 2280 | 2280 | 2280 | 2275 | 538 |
| 488 | 20231102 | 105800 | 3715532163 | 2280 | 2290 | 2290 | 2280 | 918 |
| 489 | 20231102 | 105700 | 3713438748 | 2290 | 2280 | 2300 | 2280 | 1985 |
| 490 | 20231102 | 105600 | 3708899478 | 2280 | 2270 | 2280 | 2260 | 1009 |
| 491 | 20231102 | 105500 | 3706603768 | 2270 | 2280 | 2285 | 2255 | 7056 |
| 492 | 20231102 | 105400 | 3690631563 | 2275 | 2280 | 2290 | 2270 | 1666 |
| 493 | 20231102 | 105300 | 3686841833 | 2280 | 2275 | 2290 | 2275 | 1109 |
| 494 | 20231102 | 105200 | 3684318693 | 2275 | 2290 | 2290 | 2275 | 7077 |
| 495 | 20231102 | 105100 | 3668196238 | 2305 | 2305 | 2305 | 2290 | 2009 |
| 496 | 20231102 | 105000 | 3663594768 | 2305 | 2305 | 2315 | 2290 | 1187 |
| 497 | 20231102 | 104900 | 3660857788 | 2315 | 2280 | 2315 | 2280 | 3258 |
| 498 | 20231102 | 104800 | 3653404788 | 2275 | 2290 | 2295 | 2275 | 1591 |
| 499 | 20231102 | 104700 | 3649775678 | 2290 | 2300 | 2305 | 2270 | 15172 |
| 500 | 20231102 | 104600 | 3615141193 | 2300 | 2320 | 2320 | 2300 | 4523 |
| 501 | 20231102 | 104500 | 3604681503 | 2315 | 2315 | 2320 | 2310 | 2409 |
| 502 | 20231102 | 104400 | 3599101718 | 2320 | 2310 | 2330 | 2305 | 3012 |
| 503 | 20231102 | 104300 | 3592125973 | 2310 | 2310 | 2325 | 2285 | 5027 |
| 504 | 20231102 | 104200 | 3580539148 | 2315 | 2350 | 2360 | 2285 | 13891 |
| 505 | 20231102 | 104100 | 3548366578 | 2355 | 2340 | 2370 | 2330 | 13028 |
| 506 | 20231102 | 104000 | 3517744923 | 2330 | 2325 | 2340 | 2325 | 1133 |
| 507 | 20231102 | 103900 | 3515098168 | 2335 | 2345 | 2345 | 2320 | 1563 |
| 508 | 20231102 | 103800 | 3511453213 | 2340 | 2345 | 2350 | 2325 | 6372 |
| 509 | 20231102 | 103700 | 3496533428 | 2330 | 2350 | 2350 | 2330 | 2424 |
| 510 | 20231102 | 103600 | 3490855923 | 2330 | 2350 | 2375 | 2330 | 8933 |
| 511 | 20231102 | 103500 | 3469820963 | 2345 | 2375 | 2385 | 2300 | 17121 |
| 512 | 20231102 | 103400 | 3429774618 | 2380 | 2320 | 2380 | 2315 | 23572 |
| 513 | 20231102 | 103300 | 3374484408 | 2315 | 2305 | 2320 | 2305 | 2151 |
| 514 | 20231102 | 103200 | 3369511953 | 2310 | 2280 | 2320 | 2280 | 2920 |
| 515 | 20231102 | 103100 | 3362789458 | 2295 | 2300 | 2305 | 2255 | 3492 |
| 516 | 20231102 | 103000 | 3354860438 | 2300 | 2330 | 2330 | 2285 | 2173 |
| 517 | 20231102 | 102900 | 3349845808 | 2320 | 2330 | 2335 | 2320 | 2920 |
| 518 | 20231102 | 102800 | 3343060488 | 2320 | 2325 | 2335 | 2320 | 2753 |
| 519 | 20231102 | 102700 | 3336662808 | 2320 | 2330 | 2335 | 2315 | 13426 |
| 520 | 20231102 | 102600 | 3305435183 | 2325 | 2335 | 2340 | 2315 | 16949 |
| 521 | 20231102 | 102500 | 3266004933 | 2340 | 2265 | 2345 | 2265 | 13630 |
| 522 | 20231102 | 102400 | 3234580903 | 2270 | 2240 | 2270 | 2240 | 1980 |
| 523 | 20231102 | 102300 | 3230102473 | 2260 | 2230 | 2260 | 2225 | 6943 |
| 524 | 20231102 | 102200 | 3214588013 | 2235 | 2240 | 2245 | 2230 | 3599 |
| 525 | 20231102 | 102100 | 3206541223 | 2245 | 2255 | 2255 | 2245 | 2026 |
| 526 | 20231102 | 102000 | 3201982908 | 2255 | 2270 | 2275 | 2255 | 4627 |
| 527 | 20231102 | 101900 | 3191531193 | 2275 | 2275 | 2275 | 2265 | 187 |
| 528 | 20231102 | 101800 | 3191107253 | 2280 | 2275 | 2280 | 2265 | 377 |
| 529 | 20231102 | 101700 | 3190252098 | 2275 | 2270 | 2280 | 2265 | 79 |
| 530 | 20231102 | 101600 | 3190072948 | 2265 | 2270 | 2280 | 2265 | 2620 |
| 531 | 20231102 | 101500 | 3184130383 | 2280 | 2265 | 2280 | 2265 | 3711 |
| 532 | 20231102 | 101400 | 3175699308 | 2270 | 2265 | 2270 | 2265 | 410 |
| 533 | 20231102 | 101300 | 3174770608 | 2265 | 2260 | 2270 | 2260 | 1264 |
| 534 | 20231102 | 101200 | 3171912123 | 2260 | 2285 | 2285 | 2250 | 3947 |
| 535 | 20231102 | 101100 | 3162980558 | 2280 | 2270 | 2285 | 2250 | 4124 |
| 536 | 20231102 | 101000 | 3153631083 | 2285 | 2320 | 2335 | 2200 | 34187 |
| 537 | 20231102 | 100900 | 3076603223 | 2330 | 2325 | 2330 | 2315 | 1522 |
| 538 | 20231102 | 100800 | 3073067328 | 2320 | 2315 | 2345 | 2315 | 12682 |
| 539 | 20231102 | 100700 | 3043458158 | 2320 | 2280 | 2320 | 2280 | 9830 |
| 540 | 20231102 | 100600 | 3020833928 | 2290 | 2280 | 2290 | 2275 | 1901 |
| 541 | 20231102 | 100500 | 3016505088 | 2280 | 2285 | 2290 | 2280 | 5716 |
| 542 | 20231102 | 100400 | 3003464743 | 2295 | 2290 | 2300 | 2285 | 3986 |
| 543 | 20231102 | 100300 | 2994340658 | 2285 | 2280 | 2290 | 2275 | 4531 |
| 544 | 20231102 | 100200 | 2984005738 | 2275 | 2260 | 2290 | 2255 | 2266 |
| 545 | 20231102 | 100100 | 2978841173 | 2255 | 2260 | 2260 | 2250 | 1840 |
| 546 | 20231102 | 100000 | 2974690383 | 2260 | 2265 | 2265 | 2250 | 2441 |
| 547 | 20231102 | 095900 | 2969184728 | 2265 | 2255 | 2270 | 2250 | 3094 |
| 548 | 20231102 | 095800 | 2962174358 | 2255 | 2255 | 2275 | 2240 | 1770 |
| 549 | 20231102 | 095700 | 2958184258 | 2255 | 2235 | 2255 | 2220 | 7846 |
| 550 | 20231102 | 095600 | 2940682703 | 2235 | 2270 | 2270 | 2230 | 8329 |
| 551 | 20231102 | 095500 | 2921975693 | 2275 | 2285 | 2285 | 2275 | 1981 |
| 552 | 20231102 | 095400 | 2917458238 | 2290 | 2300 | 2300 | 2275 | 6496 |
| 553 | 20231102 | 095300 | 2902600453 | 2300 | 2330 | 2350 | 2300 | 5871 |
| 554 | 20231102 | 095200 | 2889002233 | 2320 | 2325 | 2340 | 2320 | 5813 |
| 555 | 20231102 | 095100 | 2875493328 | 2325 | 2345 | 2355 | 2320 | 5209 |
| 556 | 20231102 | 095000 | 2863342188 | 2350 | 2320 | 2350 | 2320 | 6746 |
| 557 | 20231102 | 094900 | 2847650133 | 2335 | 2350 | 2370 | 2325 | 6663 |
| 558 | 20231102 | 094800 | 2831956823 | 2350 | 2320 | 2350 | 2320 | 6261 |
| 559 | 20231102 | 094700 | 2817356573 | 2315 | 2305 | 2315 | 2300 | 1866 |
| 560 | 20231102 | 094600 | 2813059363 | 2310 | 2310 | 2325 | 2300 | 3192 |
| 561 | 20231102 | 094500 | 2805682558 | 2310 | 2325 | 2330 | 2295 | 2888 |
| 562 | 20231102 | 094400 | 2799005673 | 2315 | 2285 | 2330 | 2285 | 2873 |
| 563 | 20231102 | 094300 | 2792375408 | 2285 | 2295 | 2320 | 2280 | 8195 |
| 564 | 20231102 | 094200 | 2773538878 | 2285 | 2300 | 2300 | 2285 | 3191 |
| 565 | 20231102 | 094100 | 2766219683 | 2300 | 2240 | 2330 | 2240 | 14672 |
| 566 | 20231102 | 094000 | 2732973813 | 2240 | 2290 | 2290 | 2230 | 15997 |
| 567 | 20231102 | 093900 | 2696906013 | 2290 | 2370 | 2370 | 2290 | 13544 |
| 568 | 20231102 | 093800 | 2665532983 | 2370 | 2385 | 2400 | 2370 | 7275 |
| 569 | 20231102 | 093700 | 2648234993 | 2380 | 2440 | 2450 | 2360 | 17081 |
| 570 | 20231102 | 093600 | 2607318163 | 2430 | 2360 | 2450 | 2355 | 23913 |
| 571 | 20231102 | 093500 | 2549770343 | 2355 | 2340 | 2370 | 2340 | 3981 |
| 572 | 20231102 | 093400 | 2540362778 | 2330 | 2315 | 2350 | 2310 | 6196 |
| 573 | 20231102 | 093300 | 2525928588 | 2310 | 2385 | 2385 | 2310 | 14035 |
| 574 | 20231102 | 093200 | 2492998488 | 2370 | 2330 | 2395 | 2300 | 15580 |
| 575 | 20231102 | 093100 | 2456254108 | 2340 | 2305 | 2435 | 2280 | 26825 |
| 576 | 20231102 | 093000 | 2392515658 | 2320 | 2285 | 2325 | 2260 | 9112 |
| 577 | 20231102 | 092900 | 2371538953 | 2295 | 2325 | 2325 | 2215 | 18422 |
| 578 | 20231102 | 092800 | 2329989798 | 2295 | 2235 | 2370 | 2230 | 33028 |
| 579 | 20231102 | 092700 | 2254328518 | 2220 | 2455 | 2455 | 2215 | 54669 |
| 580 | 20231102 | 092600 | 2127921788 | 2450 | 2525 | 2525 | 2420 | 40172 |
| 581 | 20231102 | 092500 | 2028463188 | 2525 | 2430 | 2635 | 2430 | 193081 |
| 582 | 20231102 | 092400 | 1542011393 | 2480 | 2480 | 2480 | 2480 | 0 |
| 583 | 20231102 | 092300 | 1542011393 | 2480 | 2480 | 2480 | 2480 | 0 |
| 584 | 20231102 | 092200 | 1542011393 | 2480 | 2260 | 2480 | 2235 | 62573 |
| 585 | 20231102 | 092100 | 1394532613 | 2240 | 2240 | 2240 | 2240 | 0 |
| 586 | 20231102 | 092000 | 1394532613 | 2240 | 2240 | 2240 | 2180 | 4620 |
| 587 | 20231102 | 091900 | 1384231483 | 2240 | 2125 | 2240 | 2110 | 40222 |
| 588 | 20231102 | 091800 | 1296845518 | 2110 | 2115 | 2125 | 2105 | 6509 |
| 589 | 20231102 | 091700 | 1283109293 | 2115 | 2090 | 2130 | 2085 | 22121 |
| 590 | 20231102 | 091600 | 1236489593 | 2090 | 2010 | 2090 | 2010 | 15221 |
| 591 | 20231102 | 091500 | 1205358228 | 2010 | 2010 | 2010 | 1999 | 2580 |
| 592 | 20231102 | 091400 | 1200191435 | 2000 | 1995 | 2035 | 1993 | 12298 |
| 593 | 20231102 | 091300 | 1175543866 | 1995 | 1992 | 1995 | 1990 | 6311 |
| 594 | 20231102 | 091200 | 1162975022 | 2000 | 2005 | 2030 | 1991 | 8025 |
| 595 | 20231102 | 091100 | 1146946991 | 2005 | 2005 | 2010 | 1990 | 10495 |
| 596 | 20231102 | 091000 | 1125989713 | 2010 | 2010 | 2035 | 2005 | 10075 |
| 597 | 20231102 | 090900 | 1105590613 | 2005 | 2075 | 2080 | 1990 | 21826 |
| 598 | 20231102 | 090800 | 1061209772 | 2075 | 2125 | 2130 | 2070 | 4794 |
| 599 | 20231102 | 090700 | 1051202672 | 2130 | 2100 | 2130 | 2065 | 20976 |
| 600 | 20231102 | 090600 | 1007127312 | 2090 | 2050 | 2170 | 2040 | 69958 |
| 601 | 20231102 | 090500 | 859007072 | 2040 | 1990 | 2050 | 1987 | 27381 |
| 602 | 20231102 | 090400 | 803807417 | 2000 | 1953 | 2000 | 1952 | 28820 |
| 603 | 20231102 | 090300 | 746712010 | 1952 | 2040 | 2100 | 1841 | 104147 |
| 604 | 20231102 | 090200 | 537455170 | 2170 | 2170 | 2170 | 2170 | 0 |
| 605 | 20231102 | 090100 | 537455170 | 2170 | 2170 | 2170 | 2170 | 0 |
| 606 | 20231102 | 090000 | 537455170 | 2170 | 2400 | 2550 | 2170 | 224343 |