28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 12228 |
| 3 | 20231103 | 183400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 4 | 20231103 | 183300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 5 | 20231103 | 183200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 6 | 20231103 | 183100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 7 | 20231103 | 183000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 8 | 20231103 | 182900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 9 | 20231103 | 182800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 10 | 20231103 | 182700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 11 | 20231103 | 182600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 12 | 20231103 | 182500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 13 | 20231103 | 182400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 14 | 20231103 | 182300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 15 | 20231103 | 182200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 16 | 20231103 | 182100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 17 | 20231103 | 182000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 18 | 20231103 | 181900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 19 | 20231103 | 181800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 20 | 20231103 | 181700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 21 | 20231103 | 181600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 22 | 20231103 | 181500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 23 | 20231103 | 181400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 24 | 20231103 | 181300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 25 | 20231103 | 181200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 26 | 20231103 | 181100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 27 | 20231103 | 181000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 28 | 20231103 | 180900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 29 | 20231103 | 180800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 30 | 20231103 | 180700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 31 | 20231103 | 180600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 32 | 20231103 | 180500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 12228 |
| 33 | 20231103 | 180400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 34 | 20231103 | 180300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 35 | 20231103 | 180200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 36 | 20231103 | 180100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 37 | 20231103 | 180000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 38 | 20231103 | 175900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 39 | 20231103 | 175800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 40 | 20231103 | 175700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 41 | 20231103 | 175600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 42 | 20231103 | 175500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 43 | 20231103 | 175400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 44 | 20231103 | 175300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 45 | 20231103 | 175200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 46 | 20231103 | 175100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 47 | 20231103 | 175000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 48 | 20231103 | 174900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 49 | 20231103 | 174800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 50 | 20231103 | 174700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 51 | 20231103 | 174600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 52 | 20231103 | 174500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 53 | 20231103 | 174400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 54 | 20231103 | 174300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 55 | 20231103 | 174200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 56 | 20231103 | 174100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 57 | 20231103 | 174000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 58 | 20231103 | 173900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 59 | 20231103 | 173800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 60 | 20231103 | 173700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 61 | 20231103 | 173600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 62 | 20231103 | 173500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 12228 |
| 63 | 20231103 | 173400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 64 | 20231103 | 173300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 65 | 20231103 | 173200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 66 | 20231103 | 173100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 67 | 20231103 | 173000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 68 | 20231103 | 172900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 69 | 20231103 | 172800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 70 | 20231103 | 172700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 71 | 20231103 | 172600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 72 | 20231103 | 172500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 73 | 20231103 | 172400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 74 | 20231103 | 172300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 75 | 20231103 | 172200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 76 | 20231103 | 172100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 77 | 20231103 | 172000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 78 | 20231103 | 171900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 79 | 20231103 | 171800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 80 | 20231103 | 171700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 81 | 20231103 | 171600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 82 | 20231103 | 171500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 83 | 20231103 | 171400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 84 | 20231103 | 171300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 85 | 20231103 | 171200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 86 | 20231103 | 171100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 87 | 20231103 | 171000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 88 | 20231103 | 170900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 89 | 20231103 | 170800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 90 | 20231103 | 170700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 91 | 20231103 | 170600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 92 | 20231103 | 170500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 12228 |
| 93 | 20231103 | 170400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 94 | 20231103 | 170300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 95 | 20231103 | 170200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 96 | 20231103 | 170100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 97 | 20231103 | 170000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 98 | 20231103 | 165900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 99 | 20231103 | 165800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 100 | 20231103 | 165700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 101 | 20231103 | 165600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 102 | 20231103 | 165500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 103 | 20231103 | 165400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 104 | 20231103 | 165300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 105 | 20231103 | 165200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 106 | 20231103 | 165100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 107 | 20231103 | 165000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 108 | 20231103 | 164900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 109 | 20231103 | 164800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 110 | 20231103 | 164700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 111 | 20231103 | 164600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 112 | 20231103 | 164500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 113 | 20231103 | 164400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 114 | 20231103 | 164300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 115 | 20231103 | 164200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 116 | 20231103 | 164100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 117 | 20231103 | 164000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 118 | 20231103 | 163900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 119 | 20231103 | 163800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 120 | 20231103 | 163700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 121 | 20231103 | 163600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 122 | 20231103 | 163500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 12228 |
| 123 | 20231103 | 163400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 124 | 20231103 | 163300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 125 | 20231103 | 163200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 126 | 20231103 | 163100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 127 | 20231103 | 163000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 128 | 20231103 | 162900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 129 | 20231103 | 162800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 130 | 20231103 | 162700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 131 | 20231103 | 162600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 132 | 20231103 | 162500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 133 | 20231103 | 162400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 134 | 20231103 | 162300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 135 | 20231103 | 162200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 136 | 20231103 | 162100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 137 | 20231103 | 162000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 138 | 20231103 | 161900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 139 | 20231103 | 161800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 140 | 20231103 | 161700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 141 | 20231103 | 161600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 142 | 20231103 | 161500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 143 | 20231103 | 161400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 144 | 20231103 | 161300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 145 | 20231103 | 161200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 146 | 20231103 | 161100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 147 | 20231103 | 161000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 148 | 20231103 | 160900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 149 | 20231103 | 160800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 150 | 20231103 | 160700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 151 | 20231103 | 160600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 152 | 20231103 | 160500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 12228 |
| 153 | 20231103 | 160400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 154 | 20231103 | 160300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 155 | 20231103 | 160200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 156 | 20231103 | 160100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 157 | 20231103 | 160000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 158 | 20231103 | 155900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 159 | 20231103 | 155800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 160 | 20231103 | 155700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 161 | 20231103 | 155600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 162 | 20231103 | 155500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 163 | 20231103 | 155400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 164 | 20231103 | 155300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 165 | 20231103 | 155200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 166 | 20231103 | 155100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 167 | 20231103 | 155000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 168 | 20231103 | 154900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 169 | 20231103 | 154800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 170 | 20231103 | 154700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 171 | 20231103 | 154600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 172 | 20231103 | 154500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 173 | 20231103 | 154400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 174 | 20231103 | 154300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 175 | 20231103 | 154200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 176 | 20231103 | 154100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 177 | 20231103 | 154000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 178 | 20231103 | 153900 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 179 | 20231103 | 153800 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 180 | 20231103 | 153700 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 181 | 20231103 | 153600 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 182 | 20231103 | 153500 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 12228 |
| 183 | 20231103 | 153400 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 184 | 20231103 | 153300 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 185 | 20231103 | 153200 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 186 | 20231103 | 153100 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 187 | 20231103 | 153000 | 2448322890 | 3180 | 3180 | 3180 | 3180 | 12228 |
| 188 | 20231103 | 152900 | 2409437850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 189 | 20231103 | 152800 | 2409437850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 190 | 20231103 | 152700 | 2409437850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 191 | 20231103 | 152600 | 2409437850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 192 | 20231103 | 152500 | 2409437850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 193 | 20231103 | 152400 | 2409437850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 194 | 20231103 | 152300 | 2409437850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 195 | 20231103 | 152200 | 2409437850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 196 | 20231103 | 152100 | 2409437850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 197 | 20231103 | 152000 | 2409437850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 198 | 20231103 | 151900 | 2409437850 | 3175 | 3175 | 3180 | 3175 | 1310 |
| 199 | 20231103 | 151800 | 2405276490 | 3175 | 3180 | 3180 | 3165 | 9757 |
| 200 | 20231103 | 151700 | 2374375715 | 3180 | 3180 | 3180 | 3180 | 57 |
| 201 | 20231103 | 151600 | 2374194455 | 3170 | 3180 | 3180 | 3170 | 1055 |
| 202 | 20231103 | 151500 | 2370846555 | 3180 | 3180 | 3180 | 3180 | 312 |
| 203 | 20231103 | 151400 | 2369854395 | 3185 | 3180 | 3185 | 3170 | 8046 |
| 204 | 20231103 | 151300 | 2344312370 | 3180 | 3175 | 3180 | 3175 | 2940 |
| 205 | 20231103 | 151200 | 2334977790 | 3180 | 3180 | 3180 | 3175 | 727 |
| 206 | 20231103 | 151100 | 2332668230 | 3185 | 3185 | 3185 | 3185 | 91 |
| 207 | 20231103 | 151000 | 2332378395 | 3180 | 3185 | 3185 | 3180 | 37 |
| 208 | 20231103 | 150900 | 2332260565 | 3180 | 3185 | 3185 | 3180 | 3094 |
| 209 | 20231103 | 150800 | 2322421180 | 3175 | 3180 | 3185 | 3175 | 1850 |
| 210 | 20231103 | 150700 | 2316538185 | 3180 | 3175 | 3180 | 3175 | 716 |
| 211 | 20231103 | 150600 | 2314264430 | 3175 | 3180 | 3185 | 3175 | 570 |
| 212 | 20231103 | 150500 | 2312451995 | 3185 | 3175 | 3185 | 3175 | 7010 |
| 213 | 20231103 | 150400 | 2290156490 | 3180 | 3180 | 3180 | 3175 | 1534 |
| 214 | 20231103 | 150300 | 2285285870 | 3180 | 3175 | 3180 | 3175 | 116 |
| 215 | 20231103 | 150200 | 2284917490 | 3180 | 3180 | 3180 | 3175 | 1039 |
| 216 | 20231103 | 150100 | 2281618555 | 3170 | 3180 | 3180 | 3170 | 12654 |
| 217 | 20231103 | 150000 | 2241414785 | 3175 | 3175 | 3175 | 3175 | 0 |
| 218 | 20231103 | 145900 | 2241414785 | 3175 | 3180 | 3180 | 3175 | 3869 |
| 219 | 20231103 | 145800 | 2229120210 | 3175 | 3180 | 3180 | 3175 | 1038 |
| 220 | 20231103 | 145700 | 2225819425 | 3180 | 3175 | 3180 | 3175 | 182 |
| 221 | 20231103 | 145600 | 2225240870 | 3175 | 3180 | 3180 | 3175 | 191 |
| 222 | 20231103 | 145500 | 2224633740 | 3180 | 3180 | 3180 | 3180 | 144 |
| 223 | 20231103 | 145400 | 2224175820 | 3180 | 3180 | 3185 | 3180 | 2321 |
| 224 | 20231103 | 145300 | 2216794990 | 3180 | 3180 | 3180 | 3180 | 210 |
| 225 | 20231103 | 145200 | 2216127190 | 3185 | 3180 | 3185 | 3180 | 191 |
| 226 | 20231103 | 145100 | 2215519355 | 3180 | 3180 | 3185 | 3180 | 1388 |
| 227 | 20231103 | 145000 | 2211103125 | 3175 | 3185 | 3185 | 3175 | 812 |
| 228 | 20231103 | 144900 | 2208524925 | 3180 | 3175 | 3180 | 3175 | 5162 |
| 229 | 20231103 | 144800 | 2192128195 | 3175 | 3180 | 3185 | 3175 | 864 |
| 230 | 20231103 | 144700 | 2189379580 | 3180 | 3180 | 3180 | 3180 | 271 |
| 231 | 20231103 | 144600 | 2188517800 | 3180 | 3180 | 3180 | 3180 | 4451 |
| 232 | 20231103 | 144500 | 2174363620 | 3175 | 3175 | 3175 | 3175 | 0 |
| 233 | 20231103 | 144400 | 2174363620 | 3175 | 3175 | 3175 | 3175 | 0 |
| 234 | 20231103 | 144300 | 2174363620 | 3175 | 3175 | 3175 | 3175 | 200 |
| 235 | 20231103 | 144200 | 2173728620 | 3180 | 3180 | 3180 | 3180 | 1 |
| 236 | 20231103 | 144100 | 2173725440 | 3180 | 3180 | 3180 | 3180 | 91 |
| 237 | 20231103 | 144000 | 2173436060 | 3175 | 3175 | 3175 | 3175 | 500 |
| 238 | 20231103 | 143900 | 2171848560 | 3175 | 3175 | 3175 | 3175 | 200 |
| 239 | 20231103 | 143800 | 2171213560 | 3175 | 3180 | 3180 | 3175 | 202 |
| 240 | 20231103 | 143700 | 2170572205 | 3180 | 3175 | 3180 | 3175 | 698 |
| 241 | 20231103 | 143600 | 2168356045 | 3175 | 3180 | 3180 | 3175 | 47 |
| 242 | 20231103 | 143500 | 2168206770 | 3180 | 3180 | 3180 | 3180 | 0 |
| 243 | 20231103 | 143400 | 2168206770 | 3180 | 3175 | 3180 | 3175 | 811 |
| 244 | 20231103 | 143300 | 2165631345 | 3175 | 3175 | 3175 | 3175 | 560 |
| 245 | 20231103 | 143200 | 2163853345 | 3175 | 3170 | 3175 | 3170 | 164 |
| 246 | 20231103 | 143100 | 2163332655 | 3175 | 3175 | 3175 | 3175 | 3950 |
| 247 | 20231103 | 143000 | 2150791405 | 3175 | 3175 | 3175 | 3175 | 1660 |
| 248 | 20231103 | 142900 | 2145520905 | 3180 | 3175 | 3180 | 3175 | 2376 |
| 249 | 20231103 | 142800 | 2137976635 | 3180 | 3180 | 3180 | 3180 | 0 |
| 250 | 20231103 | 142700 | 2137976635 | 3180 | 3180 | 3180 | 3180 | 1007 |
| 251 | 20231103 | 142600 | 2134774375 | 3180 | 3180 | 3180 | 3180 | 95 |
| 252 | 20231103 | 142500 | 2134472275 | 3175 | 3180 | 3180 | 3175 | 624 |
| 253 | 20231103 | 142400 | 2132490505 | 3180 | 3180 | 3180 | 3180 | 7 |
| 254 | 20231103 | 142300 | 2132468245 | 3180 | 3175 | 3180 | 3175 | 797 |
| 255 | 20231103 | 142200 | 2129937760 | 3175 | 3180 | 3180 | 3175 | 1150 |
| 256 | 20231103 | 142100 | 2126285755 | 3175 | 3175 | 3175 | 3175 | 0 |
| 257 | 20231103 | 142000 | 2126285755 | 3175 | 3175 | 3175 | 3175 | 528 |
| 258 | 20231103 | 141900 | 2124609355 | 3175 | 3180 | 3180 | 3175 | 212 |
| 259 | 20231103 | 141800 | 2123936200 | 3180 | 3175 | 3180 | 3175 | 61 |
| 260 | 20231103 | 141700 | 2123742240 | 3175 | 3175 | 3175 | 3175 | 0 |
| 261 | 20231103 | 141600 | 2123742240 | 3175 | 3175 | 3175 | 3175 | 200 |
| 262 | 20231103 | 141500 | 2123107240 | 3175 | 3180 | 3180 | 3175 | 538 |
| 263 | 20231103 | 141400 | 2121399085 | 3175 | 3180 | 3180 | 3175 | 113 |
| 264 | 20231103 | 141300 | 2121040285 | 3175 | 3175 | 3175 | 3175 | 738 |
| 265 | 20231103 | 141200 | 2118697135 | 3180 | 3180 | 3180 | 3180 | 20 |
| 266 | 20231103 | 141100 | 2118633535 | 3180 | 3180 | 3180 | 3180 | 0 |
| 267 | 20231103 | 141000 | 2118633535 | 3180 | 3180 | 3180 | 3180 | 100 |
| 268 | 20231103 | 140900 | 2118315535 | 3180 | 3180 | 3180 | 3180 | 200 |
| 269 | 20231103 | 140800 | 2117679535 | 3180 | 3175 | 3180 | 3175 | 2513 |
| 270 | 20231103 | 140700 | 2109700745 | 3175 | 3175 | 3175 | 3175 | 3790 |
| 271 | 20231103 | 140600 | 2097667495 | 3175 | 3175 | 3175 | 3175 | 94 |
| 272 | 20231103 | 140500 | 2097369045 | 3175 | 3180 | 3180 | 3175 | 447 |
| 273 | 20231103 | 140400 | 2095949350 | 3175 | 3180 | 3180 | 3175 | 5 |
| 274 | 20231103 | 140300 | 2095933455 | 3180 | 3180 | 3180 | 3180 | 300 |
| 275 | 20231103 | 140200 | 2094979455 | 3175 | 3175 | 3175 | 3175 | 610 |
| 276 | 20231103 | 140100 | 2093042705 | 3180 | 3180 | 3180 | 3180 | 10 |
| 277 | 20231103 | 140000 | 2093010905 | 3180 | 3175 | 3180 | 3175 | 734 |
| 278 | 20231103 | 135900 | 2090679955 | 3180 | 3180 | 3180 | 3180 | 21 |
| 279 | 20231103 | 135800 | 2090613175 | 3180 | 3180 | 3180 | 3180 | 3 |
| 280 | 20231103 | 135700 | 2090603635 | 3175 | 3180 | 3180 | 3175 | 1852 |
| 281 | 20231103 | 135600 | 2084719230 | 3180 | 3180 | 3180 | 3175 | 35 |
| 282 | 20231103 | 135500 | 2084607940 | 3180 | 3180 | 3180 | 3175 | 1018 |
| 283 | 20231103 | 135400 | 2081371885 | 3180 | 3180 | 3180 | 3180 | 70 |
| 284 | 20231103 | 135300 | 2081149285 | 3180 | 3180 | 3180 | 3180 | 175 |
| 285 | 20231103 | 135200 | 2080592785 | 3180 | 3185 | 3185 | 3180 | 457 |
| 286 | 20231103 | 135100 | 2079139520 | 3180 | 3180 | 3180 | 3180 | 1 |
| 287 | 20231103 | 135000 | 2079136340 | 3185 | 3185 | 3185 | 3185 | 91 |
| 288 | 20231103 | 134900 | 2078846505 | 3180 | 3180 | 3180 | 3180 | 0 |
| 289 | 20231103 | 134800 | 2078846505 | 3180 | 3180 | 3180 | 3180 | 34 |
| 290 | 20231103 | 134700 | 2078738385 | 3185 | 3185 | 3185 | 3185 | 20 |
| 291 | 20231103 | 134600 | 2078674685 | 3180 | 3180 | 3180 | 3180 | 752 |
| 292 | 20231103 | 134500 | 2076283325 | 3180 | 3180 | 3180 | 3180 | 1664 |
| 293 | 20231103 | 134400 | 2070991805 | 3180 | 3180 | 3180 | 3180 | 0 |
| 294 | 20231103 | 134300 | 2070991805 | 3180 | 3180 | 3180 | 3180 | 100 |
| 295 | 20231103 | 134200 | 2070673805 | 3180 | 3180 | 3180 | 3180 | 0 |
| 296 | 20231103 | 134100 | 2070673805 | 3180 | 3180 | 3180 | 3180 | 2187 |
| 297 | 20231103 | 134000 | 2063719145 | 3180 | 3180 | 3185 | 3180 | 61 |
| 298 | 20231103 | 133900 | 2063524955 | 3185 | 3180 | 3185 | 3180 | 93 |
| 299 | 20231103 | 133800 | 2063228755 | 3185 | 3185 | 3185 | 3185 | 314 |
| 300 | 20231103 | 133700 | 2062228665 | 3185 | 3185 | 3185 | 3185 | 11 |
| 301 | 20231103 | 133600 | 2062193630 | 3190 | 3185 | 3190 | 3180 | 2443 |
| 302 | 20231103 | 133500 | 2054420470 | 3190 | 3180 | 3190 | 3180 | 4176 |
| 303 | 20231103 | 133400 | 2041118225 | 3180 | 3180 | 3180 | 3180 | 1980 |
| 304 | 20231103 | 133300 | 2034821825 | 3185 | 3185 | 3185 | 3180 | 380 |
| 305 | 20231103 | 133200 | 2033611760 | 3185 | 3180 | 3185 | 3180 | 9869 |
| 306 | 20231103 | 133100 | 2002203755 | 3180 | 3180 | 3180 | 3180 | 210 |
| 307 | 20231103 | 133000 | 2001535955 | 3180 | 3180 | 3180 | 3180 | 0 |
| 308 | 20231103 | 132900 | 2001535955 | 3180 | 3175 | 3180 | 3175 | 4442 |
| 309 | 20231103 | 132800 | 1987432555 | 3175 | 3175 | 3175 | 3175 | 31 |
| 310 | 20231103 | 132700 | 1987334130 | 3175 | 3175 | 3175 | 3175 | 0 |
| 311 | 20231103 | 132600 | 1987334130 | 3175 | 3175 | 3175 | 3175 | 5 |
| 312 | 20231103 | 132500 | 1987318255 | 3175 | 3175 | 3175 | 3175 | 15 |
| 313 | 20231103 | 132400 | 1987270630 | 3175 | 3170 | 3175 | 3165 | 5101 |
| 314 | 20231103 | 132300 | 1971120470 | 3175 | 3170 | 3175 | 3170 | 488 |
| 315 | 20231103 | 132200 | 1969573500 | 3175 | 3175 | 3175 | 3175 | 108 |
| 316 | 20231103 | 132100 | 1969230600 | 3170 | 3170 | 3175 | 3170 | 970 |
| 317 | 20231103 | 132000 | 1966155690 | 3170 | 3170 | 3175 | 3170 | 259 |
| 318 | 20231103 | 131900 | 1965334630 | 3175 | 3175 | 3175 | 3170 | 3400 |
| 319 | 20231103 | 131800 | 1954556365 | 3175 | 3175 | 3175 | 3170 | 235 |
| 320 | 20231103 | 131700 | 1953810440 | 3175 | 3180 | 3180 | 3175 | 135 |
| 321 | 20231103 | 131600 | 1953381805 | 3175 | 3175 | 3175 | 3170 | 951 |
| 322 | 20231103 | 131500 | 1950362390 | 3175 | 3175 | 3175 | 3175 | 75 |
| 323 | 20231103 | 131400 | 1950124265 | 3175 | 3180 | 3180 | 3175 | 197 |
| 324 | 20231103 | 131300 | 1949498690 | 3175 | 3175 | 3175 | 3170 | 2311 |
| 325 | 20231103 | 131200 | 1942161270 | 3175 | 3170 | 3175 | 3170 | 361 |
| 326 | 20231103 | 131100 | 1941016095 | 3170 | 3175 | 3175 | 3170 | 971 |
| 327 | 20231103 | 131000 | 1937938020 | 3175 | 3175 | 3175 | 3175 | 0 |
| 328 | 20231103 | 130900 | 1937938020 | 3175 | 3175 | 3175 | 3175 | 116 |
| 329 | 20231103 | 130800 | 1937569720 | 3170 | 3170 | 3170 | 3170 | 340 |
| 330 | 20231103 | 130700 | 1936491920 | 3170 | 3170 | 3170 | 3170 | 1 |
| 331 | 20231103 | 130600 | 1936488750 | 3175 | 3175 | 3175 | 3175 | 30 |
| 332 | 20231103 | 130500 | 1936393500 | 3175 | 3170 | 3175 | 3165 | 1284 |
| 333 | 20231103 | 130400 | 1932323775 | 3170 | 3170 | 3175 | 3165 | 68 |
| 334 | 20231103 | 130300 | 1932108220 | 3175 | 3175 | 3175 | 3165 | 1003 |
| 335 | 20231103 | 130200 | 1928933675 | 3175 | 3170 | 3175 | 3165 | 4786 |
| 336 | 20231103 | 130100 | 1913775625 | 3170 | 3180 | 3180 | 3170 | 2445 |
| 337 | 20231103 | 130000 | 1906023050 | 3175 | 3175 | 3180 | 3175 | 883 |
| 338 | 20231103 | 125900 | 1903219520 | 3175 | 3175 | 3175 | 3175 | 2 |
| 339 | 20231103 | 125800 | 1903213170 | 3180 | 3180 | 3180 | 3180 | 30 |
| 340 | 20231103 | 125700 | 1903117770 | 3175 | 3175 | 3175 | 3175 | 231 |
| 341 | 20231103 | 125600 | 1902384345 | 3175 | 3175 | 3175 | 3175 | 480 |
| 342 | 20231103 | 125500 | 1900860345 | 3175 | 3175 | 3180 | 3175 | 1063 |
| 343 | 20231103 | 125400 | 1897485315 | 3180 | 3180 | 3180 | 3175 | 13 |
| 344 | 20231103 | 125300 | 1897444000 | 3180 | 3175 | 3180 | 3175 | 217 |
| 345 | 20231103 | 125200 | 1896755020 | 3175 | 3175 | 3175 | 3170 | 819 |
| 346 | 20231103 | 125100 | 1894154720 | 3180 | 3175 | 3180 | 3175 | 1777 |
| 347 | 20231103 | 125000 | 1888512690 | 3175 | 3175 | 3175 | 3175 | 1000 |
| 348 | 20231103 | 124900 | 1885337690 | 3180 | 3175 | 3180 | 3175 | 320 |
| 349 | 20231103 | 124800 | 1884320185 | 3180 | 3175 | 3180 | 3175 | 192 |
| 350 | 20231103 | 124700 | 1883710130 | 3175 | 3175 | 3175 | 3175 | 18 |
| 351 | 20231103 | 124600 | 1883652980 | 3175 | 3180 | 3180 | 3175 | 118 |
| 352 | 20231103 | 124500 | 1883277830 | 3180 | 3175 | 3180 | 3175 | 194 |
| 353 | 20231103 | 124400 | 1882661825 | 3180 | 3175 | 3180 | 3175 | 166 |
| 354 | 20231103 | 124300 | 1882134760 | 3180 | 3180 | 3180 | 3180 | 5 |
| 355 | 20231103 | 124200 | 1882118860 | 3180 | 3175 | 3180 | 3175 | 1402 |
| 356 | 20231103 | 124100 | 1877663105 | 3180 | 3180 | 3180 | 3180 | 1 |
| 357 | 20231103 | 124000 | 1877659925 | 3180 | 3180 | 3180 | 3180 | 231 |
| 358 | 20231103 | 123900 | 1876925345 | 3180 | 3180 | 3180 | 3180 | 273 |
| 359 | 20231103 | 123800 | 1876057205 | 3180 | 3175 | 3180 | 3175 | 339 |
| 360 | 20231103 | 123700 | 1874979635 | 3175 | 3180 | 3180 | 3175 | 162 |
| 361 | 20231103 | 123600 | 1874464925 | 3180 | 3180 | 3180 | 3180 | 43 |
| 362 | 20231103 | 123500 | 1874328185 | 3180 | 3180 | 3180 | 3180 | 116 |
| 363 | 20231103 | 123400 | 1873959305 | 3180 | 3180 | 3180 | 3180 | 7 |
| 364 | 20231103 | 123300 | 1873937045 | 3180 | 3185 | 3185 | 3180 | 12 |
| 365 | 20231103 | 123200 | 1873898880 | 3180 | 3180 | 3180 | 3180 | 299 |
| 366 | 20231103 | 123100 | 1872948060 | 3180 | 3180 | 3180 | 3180 | 2 |
| 367 | 20231103 | 123000 | 1872941700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 368 | 20231103 | 122900 | 1872941700 | 3180 | 3180 | 3185 | 3175 | 864 |
| 369 | 20231103 | 122800 | 1870195370 | 3180 | 3180 | 3185 | 3180 | 1435 |
| 370 | 20231103 | 122700 | 1865632065 | 3180 | 3170 | 3180 | 3170 | 811 |
| 371 | 20231103 | 122600 | 1863061175 | 3170 | 3175 | 3175 | 3170 | 209 |
| 372 | 20231103 | 122500 | 1862397765 | 3175 | 3175 | 3175 | 3175 | 4020 |
| 373 | 20231103 | 122400 | 1849634265 | 3175 | 3180 | 3180 | 3175 | 61 |
| 374 | 20231103 | 122300 | 1849440340 | 3185 | 3180 | 3185 | 3180 | 1111 |
| 375 | 20231103 | 122200 | 1845907355 | 3180 | 3180 | 3180 | 3180 | 336 |
| 376 | 20231103 | 122100 | 1844838875 | 3175 | 3180 | 3180 | 3175 | 1390 |
| 377 | 20231103 | 122000 | 1840421850 | 3185 | 3180 | 3185 | 3180 | 4499 |
| 378 | 20231103 | 121900 | 1826092840 | 3185 | 3180 | 3185 | 3180 | 334 |
| 379 | 20231103 | 121800 | 1825030470 | 3180 | 3180 | 3180 | 3180 | 30 |
| 380 | 20231103 | 121700 | 1824935070 | 3180 | 3185 | 3185 | 3180 | 914 |
| 381 | 20231103 | 121600 | 1822028540 | 3185 | 3185 | 3185 | 3185 | 0 |
| 382 | 20231103 | 121500 | 1822028540 | 3185 | 3180 | 3185 | 3180 | 302 |
| 383 | 20231103 | 121400 | 1821068170 | 3185 | 3180 | 3185 | 3180 | 5393 |
| 384 | 20231103 | 121300 | 1803907975 | 3185 | 3185 | 3185 | 3185 | 512 |
| 385 | 20231103 | 121200 | 1802277255 | 3185 | 3180 | 3185 | 3180 | 19037 |
| 386 | 20231103 | 121100 | 1741717950 | 3180 | 3180 | 3180 | 3180 | 1301 |
| 387 | 20231103 | 121000 | 1737580770 | 3175 | 3175 | 3180 | 3175 | 848 |
| 388 | 20231103 | 120900 | 1734888275 | 3175 | 3175 | 3175 | 3175 | 1076 |
| 389 | 20231103 | 120800 | 1731471975 | 3175 | 3175 | 3180 | 3175 | 568 |
| 390 | 20231103 | 120700 | 1729668570 | 3180 | 3180 | 3180 | 3180 | 10 |
| 391 | 20231103 | 120600 | 1729636770 | 3175 | 3175 | 3175 | 3175 | 4814 |
| 392 | 20231103 | 120500 | 1714352320 | 3175 | 3170 | 3175 | 3170 | 1004 |
| 393 | 20231103 | 120400 | 1711164640 | 3175 | 3175 | 3175 | 3175 | 0 |
| 394 | 20231103 | 120300 | 1711164640 | 3175 | 3175 | 3175 | 3175 | 10 |
| 395 | 20231103 | 120200 | 1711132890 | 3175 | 3170 | 3175 | 3170 | 6402 |
| 396 | 20231103 | 120100 | 1690829050 | 3175 | 3175 | 3175 | 3175 | 10 |
| 397 | 20231103 | 120000 | 1690797300 | 3175 | 3175 | 3175 | 3175 | 3 |
| 398 | 20231103 | 115900 | 1690787775 | 3165 | 3170 | 3170 | 3165 | 1001 |
| 399 | 20231103 | 115800 | 1687618245 | 3170 | 3170 | 3170 | 3170 | 1420 |
| 400 | 20231103 | 115700 | 1683116845 | 3170 | 3170 | 3170 | 3170 | 0 |
| 401 | 20231103 | 115600 | 1683116845 | 3170 | 3170 | 3170 | 3170 | 16 |
| 402 | 20231103 | 115500 | 1683066125 | 3165 | 3170 | 3170 | 3160 | 4454 |
| 403 | 20231103 | 115400 | 1668978065 | 3170 | 3175 | 3175 | 3170 | 102 |
| 404 | 20231103 | 115300 | 1668654690 | 3170 | 3170 | 3170 | 3170 | 275 |
| 405 | 20231103 | 115200 | 1667782940 | 3170 | 3170 | 3175 | 3170 | 4159 |
| 406 | 20231103 | 115100 | 1654598895 | 3170 | 3170 | 3175 | 3170 | 1730 |
| 407 | 20231103 | 115000 | 1649114145 | 3170 | 3170 | 3170 | 3170 | 680 |
| 408 | 20231103 | 114900 | 1646958545 | 3170 | 3170 | 3170 | 3170 | 0 |
| 409 | 20231103 | 114800 | 1646958545 | 3170 | 3170 | 3170 | 3170 | 1 |
| 410 | 20231103 | 114700 | 1646955375 | 3170 | 3175 | 3175 | 3170 | 7 |
| 411 | 20231103 | 114600 | 1646933180 | 3170 | 3170 | 3170 | 3170 | 30 |
| 412 | 20231103 | 114500 | 1646838080 | 3170 | 3170 | 3170 | 3170 | 1826 |
| 413 | 20231103 | 114400 | 1641049660 | 3170 | 3170 | 3170 | 3170 | 2901 |
| 414 | 20231103 | 114300 | 1631853490 | 3170 | 3170 | 3170 | 3170 | 106 |
| 415 | 20231103 | 114200 | 1631517470 | 3175 | 3175 | 3175 | 3175 | 17 |
| 416 | 20231103 | 114100 | 1631463495 | 3175 | 3175 | 3175 | 3170 | 217 |
| 417 | 20231103 | 114000 | 1630775100 | 3170 | 3180 | 3180 | 3170 | 1760 |
| 418 | 20231103 | 113900 | 1625194900 | 3170 | 3170 | 3170 | 3170 | 105 |
| 419 | 20231103 | 113800 | 1624862050 | 3180 | 3180 | 3180 | 3180 | 139 |
| 420 | 20231103 | 113700 | 1624420030 | 3180 | 3175 | 3180 | 3175 | 1252 |
| 421 | 20231103 | 113600 | 1620444900 | 3170 | 3175 | 3175 | 3170 | 371 |
| 422 | 20231103 | 113500 | 1619268325 | 3175 | 3170 | 3175 | 3170 | 1226 |
| 423 | 20231103 | 113400 | 1615376600 | 3180 | 3175 | 3180 | 3170 | 5280 |
| 424 | 20231103 | 113300 | 1598622330 | 3180 | 3180 | 3180 | 3180 | 9 |
| 425 | 20231103 | 113200 | 1598593710 | 3180 | 3175 | 3180 | 3175 | 133 |
| 426 | 20231103 | 113100 | 1598170820 | 3180 | 3180 | 3180 | 3180 | 8 |
| 427 | 20231103 | 113000 | 1598145380 | 3180 | 3175 | 3180 | 3175 | 860 |
| 428 | 20231103 | 112900 | 1595414760 | 3175 | 3175 | 3175 | 3175 | 1256 |
| 429 | 20231103 | 112800 | 1591426960 | 3180 | 3180 | 3180 | 3180 | 959 |
| 430 | 20231103 | 112700 | 1588377340 | 3175 | 3175 | 3180 | 3175 | 1575 |
| 431 | 20231103 | 112600 | 1583376560 | 3170 | 3175 | 3175 | 3170 | 726 |
| 432 | 20231103 | 112500 | 1581072805 | 3175 | 3180 | 3185 | 3175 | 363 |
| 433 | 20231103 | 112400 | 1579918350 | 3185 | 3185 | 3185 | 3185 | 91 |
| 434 | 20231103 | 112300 | 1579628515 | 3180 | 3180 | 3185 | 3180 | 491 |
| 435 | 20231103 | 112200 | 1578067015 | 3185 | 3180 | 3185 | 3180 | 429 |
| 436 | 20231103 | 112100 | 1576702520 | 3180 | 3180 | 3185 | 3180 | 1368 |
| 437 | 20231103 | 112000 | 1572352170 | 3185 | 3175 | 3185 | 3170 | 4997 |
| 438 | 20231103 | 111900 | 1556468630 | 3175 | 3175 | 3175 | 3175 | 3598 |
| 439 | 20231103 | 111800 | 1545044980 | 3170 | 3175 | 3175 | 3170 | 488 |
| 440 | 20231103 | 111700 | 1543497860 | 3170 | 3175 | 3175 | 3170 | 228 |
| 441 | 20231103 | 111600 | 1542774645 | 3170 | 3170 | 3170 | 3170 | 0 |
| 442 | 20231103 | 111500 | 1542774645 | 3170 | 3165 | 3170 | 3165 | 1788 |
| 443 | 20231103 | 111400 | 1537106865 | 3165 | 3165 | 3165 | 3165 | 81 |
| 444 | 20231103 | 111300 | 1536850500 | 3165 | 3170 | 3170 | 3165 | 614 |
| 445 | 20231103 | 111200 | 1534904620 | 3170 | 3165 | 3170 | 3165 | 3655 |
| 446 | 20231103 | 111100 | 1523328300 | 3170 | 3170 | 3170 | 3165 | 112 |
| 447 | 20231103 | 111000 | 1522973310 | 3170 | 3170 | 3170 | 3170 | 212 |
| 448 | 20231103 | 110900 | 1522301270 | 3165 | 3170 | 3170 | 3165 | 942 |
| 449 | 20231103 | 110800 | 1519317155 | 3170 | 3175 | 3175 | 3170 | 17 |
| 450 | 20231103 | 110700 | 1519263245 | 3170 | 3170 | 3170 | 3170 | 487 |
| 451 | 20231103 | 110600 | 1517719455 | 3170 | 3170 | 3170 | 3170 | 1646 |
| 452 | 20231103 | 110500 | 1512501635 | 3170 | 3180 | 3180 | 3170 | 1901 |
| 453 | 20231103 | 110400 | 1506465155 | 3180 | 3170 | 3180 | 3170 | 1935 |
| 454 | 20231103 | 110300 | 1500314775 | 3170 | 3170 | 3170 | 3170 | 715 |
| 455 | 20231103 | 110200 | 1498048225 | 3175 | 3175 | 3175 | 3170 | 1797 |
| 456 | 20231103 | 110100 | 1492343185 | 3180 | 3175 | 3180 | 3175 | 4722 |
| 457 | 20231103 | 110000 | 1477350205 | 3175 | 3175 | 3180 | 3175 | 794 |
| 458 | 20231103 | 105900 | 1474826280 | 3175 | 3185 | 3185 | 3175 | 11082 |
| 459 | 20231103 | 105800 | 1439627725 | 3180 | 3180 | 3190 | 3180 | 573 |
| 460 | 20231103 | 105700 | 1437804045 | 3180 | 3175 | 3195 | 3175 | 53368 |
| 461 | 20231103 | 105600 | 1268142870 | 3175 | 3170 | 3175 | 3170 | 10172 |
| 462 | 20231103 | 105500 | 1235891480 | 3170 | 3170 | 3170 | 3165 | 304 |
| 463 | 20231103 | 105400 | 1234928800 | 3165 | 3165 | 3165 | 3165 | 5117 |
| 464 | 20231103 | 105300 | 1218733495 | 3165 | 3160 | 3165 | 3160 | 2324 |
| 465 | 20231103 | 105200 | 1211379630 | 3160 | 3160 | 3160 | 3160 | 254 |
| 466 | 20231103 | 105100 | 1210576990 | 3160 | 3165 | 3165 | 3160 | 210 |
| 467 | 20231103 | 105000 | 1209912935 | 3165 | 3165 | 3165 | 3165 | 160 |
| 468 | 20231103 | 104900 | 1209406535 | 3165 | 3160 | 3165 | 3160 | 254 |
| 469 | 20231103 | 104800 | 1208602695 | 3160 | 3160 | 3160 | 3160 | 1250 |
| 470 | 20231103 | 104700 | 1204652695 | 3165 | 3165 | 3165 | 3165 | 16 |
| 471 | 20231103 | 104600 | 1204602055 | 3165 | 3165 | 3165 | 3160 | 702 |
| 472 | 20231103 | 104500 | 1202383725 | 3160 | 3170 | 3170 | 3160 | 500 |
| 473 | 20231103 | 104400 | 1200799300 | 3170 | 3165 | 3170 | 3165 | 4013 |
| 474 | 20231103 | 104300 | 1188090245 | 3160 | 3160 | 3160 | 3160 | 2071 |
| 475 | 20231103 | 104200 | 1181545885 | 3160 | 3160 | 3160 | 3160 | 888 |
| 476 | 20231103 | 104100 | 1178739805 | 3160 | 3160 | 3160 | 3160 | 323 |
| 477 | 20231103 | 104000 | 1177719125 | 3160 | 3165 | 3165 | 3160 | 1981 |
| 478 | 20231103 | 103900 | 1171459065 | 3160 | 3160 | 3160 | 3160 | 1101 |
| 479 | 20231103 | 103800 | 1167979905 | 3160 | 3160 | 3165 | 3160 | 43 |
| 480 | 20231103 | 103700 | 1167844015 | 3160 | 3160 | 3160 | 3160 | 320 |
| 481 | 20231103 | 103600 | 1166832815 | 3160 | 3165 | 3165 | 3160 | 639 |
| 482 | 20231103 | 103500 | 1164810430 | 3165 | 3165 | 3165 | 3165 | 0 |
| 483 | 20231103 | 103400 | 1164810430 | 3165 | 3165 | 3165 | 3165 | 2 |
| 484 | 20231103 | 103300 | 1164804100 | 3160 | 3165 | 3165 | 3160 | 3386 |
| 485 | 20231103 | 103200 | 1154103880 | 3160 | 3165 | 3165 | 3160 | 192 |
| 486 | 20231103 | 103100 | 1153496455 | 3160 | 3165 | 3165 | 3160 | 2 |
| 487 | 20231103 | 103000 | 1153490130 | 3160 | 3160 | 3160 | 3155 | 2761 |
| 488 | 20231103 | 102900 | 1144776180 | 3160 | 3160 | 3165 | 3160 | 451 |
| 489 | 20231103 | 102800 | 1143351015 | 3165 | 3160 | 3165 | 3155 | 1107 |
| 490 | 20231103 | 102700 | 1139853775 | 3160 | 3165 | 3165 | 3160 | 24 |
| 491 | 20231103 | 102600 | 1139777870 | 3165 | 3160 | 3165 | 3160 | 59 |
| 492 | 20231103 | 102500 | 1139591425 | 3160 | 3165 | 3165 | 3160 | 3384 |
| 493 | 20231103 | 102400 | 1128886430 | 3165 | 3165 | 3165 | 3165 | 179 |
| 494 | 20231103 | 102300 | 1128319895 | 3170 | 3175 | 3175 | 3170 | 3730 |
| 495 | 20231103 | 102200 | 1116480775 | 3170 | 3165 | 3170 | 3165 | 3276 |
| 496 | 20231103 | 102100 | 1106100920 | 3165 | 3165 | 3165 | 3165 | 3320 |
| 497 | 20231103 | 102000 | 1095593120 | 3170 | 3165 | 3170 | 3165 | 3920 |
| 498 | 20231103 | 101900 | 1083166995 | 3170 | 3165 | 3170 | 3165 | 1884 |
| 499 | 20231103 | 101800 | 1077201230 | 3165 | 3160 | 3165 | 3160 | 6564 |
| 500 | 20231103 | 101700 | 1056450560 | 3155 | 3155 | 3155 | 3155 | 2921 |
| 501 | 20231103 | 101600 | 1047234805 | 3155 | 3155 | 3155 | 3155 | 1239 |
| 502 | 20231103 | 101500 | 1043325760 | 3155 | 3155 | 3160 | 3155 | 1379 |
| 503 | 20231103 | 101400 | 1038975005 | 3155 | 3155 | 3155 | 3155 | 1225 |
| 504 | 20231103 | 101300 | 1035110130 | 3150 | 3155 | 3155 | 3150 | 2914 |
| 505 | 20231103 | 101200 | 1025917335 | 3155 | 3160 | 3170 | 3150 | 18178 |
| 506 | 20231103 | 101100 | 968549020 | 3160 | 3150 | 3165 | 3150 | 35816 |
| 507 | 20231103 | 101000 | 855386785 | 3155 | 3145 | 3155 | 3145 | 4123 |
| 508 | 20231103 | 100900 | 842396830 | 3150 | 3145 | 3155 | 3145 | 15458 |
| 509 | 20231103 | 100800 | 793680615 | 3145 | 3145 | 3145 | 3140 | 9780 |
| 510 | 20231103 | 100700 | 762940890 | 3140 | 3140 | 3140 | 3140 | 3291 |
| 511 | 20231103 | 100600 | 752607150 | 3140 | 3145 | 3145 | 3140 | 134 |
| 512 | 20231103 | 100500 | 752186225 | 3140 | 3145 | 3145 | 3135 | 1747 |
| 513 | 20231103 | 100400 | 746705260 | 3145 | 3135 | 3145 | 3135 | 9212 |
| 514 | 20231103 | 100300 | 717785350 | 3140 | 3135 | 3140 | 3135 | 791 |
| 515 | 20231103 | 100200 | 715305060 | 3135 | 3140 | 3140 | 3135 | 1261 |
| 516 | 20231103 | 100100 | 711350370 | 3135 | 3135 | 3135 | 3135 | 130 |
| 517 | 20231103 | 100000 | 710942820 | 3135 | 3135 | 3135 | 3135 | 3700 |
| 518 | 20231103 | 095900 | 699343320 | 3135 | 3130 | 3135 | 3130 | 4671 |
| 519 | 20231103 | 095800 | 684709810 | 3135 | 3135 | 3135 | 3135 | 100 |
| 520 | 20231103 | 095700 | 684396310 | 3135 | 3140 | 3140 | 3135 | 164 |
| 521 | 20231103 | 095600 | 683882150 | 3140 | 3130 | 3140 | 3130 | 4878 |
| 522 | 20231103 | 095500 | 668602405 | 3125 | 3125 | 3125 | 3125 | 507 |
| 523 | 20231103 | 095400 | 667018030 | 3120 | 3120 | 3120 | 3120 | 300 |
| 524 | 20231103 | 095300 | 666082030 | 3120 | 3120 | 3120 | 3120 | 2073 |
| 525 | 20231103 | 095200 | 659614270 | 3120 | 3125 | 3125 | 3120 | 2100 |
| 526 | 20231103 | 095100 | 653052920 | 3130 | 3125 | 3130 | 3125 | 3303 |
| 527 | 20231103 | 095000 | 642719595 | 3125 | 3130 | 3130 | 3125 | 3300 |
| 528 | 20231103 | 094900 | 632406635 | 3125 | 3130 | 3130 | 3125 | 19 |
| 529 | 20231103 | 094800 | 632347210 | 3130 | 3130 | 3130 | 3130 | 86 |
| 530 | 20231103 | 094700 | 632078030 | 3125 | 3125 | 3130 | 3125 | 771 |
| 531 | 20231103 | 094600 | 629668200 | 3125 | 3120 | 3125 | 3120 | 6152 |
| 532 | 20231103 | 094500 | 610472845 | 3115 | 3120 | 3120 | 3115 | 2584 |
| 533 | 20231103 | 094400 | 602415925 | 3125 | 3125 | 3130 | 3125 | 1168 |
| 534 | 20231103 | 094300 | 598765470 | 3125 | 3125 | 3125 | 3125 | 313 |
| 535 | 20231103 | 094200 | 597787345 | 3130 | 3130 | 3130 | 3125 | 94 |
| 536 | 20231103 | 094100 | 597493130 | 3130 | 3130 | 3130 | 3130 | 4839 |
| 537 | 20231103 | 094000 | 582347060 | 3135 | 3130 | 3135 | 3130 | 1248 |
| 538 | 20231103 | 093900 | 578437850 | 3135 | 3130 | 3135 | 3130 | 1293 |
| 539 | 20231103 | 093800 | 574384300 | 3130 | 3125 | 3130 | 3125 | 5378 |
| 540 | 20231103 | 093700 | 557553705 | 3125 | 3125 | 3125 | 3125 | 3234 |
| 541 | 20231103 | 093600 | 547447455 | 3130 | 3105 | 3130 | 3105 | 6191 |
| 542 | 20231103 | 093500 | 528138230 | 3100 | 3130 | 3135 | 3100 | 20096 |
| 543 | 20231103 | 093400 | 465684815 | 3130 | 3120 | 3130 | 3120 | 15329 |
| 544 | 20231103 | 093300 | 417824690 | 3120 | 3120 | 3120 | 3120 | 1 |
| 545 | 20231103 | 093200 | 417821570 | 3120 | 3115 | 3120 | 3115 | 1441 |
| 546 | 20231103 | 093100 | 413332815 | 3120 | 3120 | 3125 | 3120 | 2811 |
| 547 | 20231103 | 093000 | 404562490 | 3125 | 3130 | 3135 | 3105 | 20055 |
| 548 | 20231103 | 092900 | 342073655 | 3125 | 3125 | 3125 | 3125 | 1021 |
| 549 | 20231103 | 092800 | 338883030 | 3120 | 3140 | 3140 | 3120 | 547 |
| 550 | 20231103 | 092700 | 337175470 | 3140 | 3120 | 3140 | 3120 | 808 |
| 551 | 20231103 | 092600 | 334653855 | 3120 | 3125 | 3130 | 3120 | 2487 |
| 552 | 20231103 | 092500 | 326882475 | 3125 | 3135 | 3135 | 3125 | 5438 |
| 553 | 20231103 | 092400 | 309884465 | 3130 | 3135 | 3135 | 3130 | 1327 |
| 554 | 20231103 | 092300 | 305728670 | 3135 | 3135 | 3135 | 3135 | 1777 |
| 555 | 20231103 | 092200 | 300157775 | 3135 | 3135 | 3135 | 3135 | 30 |
| 556 | 20231103 | 092100 | 300063725 | 3135 | 3135 | 3140 | 3135 | 1408 |
| 557 | 20231103 | 092000 | 295648605 | 3135 | 3145 | 3145 | 3135 | 2733 |
| 558 | 20231103 | 091900 | 287076440 | 3145 | 3135 | 3145 | 3135 | 9597 |
| 559 | 20231103 | 091800 | 256919695 | 3135 | 3140 | 3140 | 3130 | 884 |
| 560 | 20231103 | 091700 | 254148115 | 3140 | 3140 | 3140 | 3135 | 36 |
| 561 | 20231103 | 091600 | 254035080 | 3135 | 3140 | 3140 | 3130 | 4591 |
| 562 | 20231103 | 091500 | 239635800 | 3140 | 3140 | 3140 | 3140 | 300 |
| 563 | 20231103 | 091400 | 238693800 | 3130 | 3130 | 3130 | 3130 | 3180 |
| 564 | 20231103 | 091300 | 228740400 | 3140 | 3130 | 3140 | 3130 | 700 |
| 565 | 20231103 | 091200 | 226543400 | 3130 | 3145 | 3145 | 3130 | 1022 |
| 566 | 20231103 | 091100 | 223336035 | 3145 | 3130 | 3145 | 3130 | 2740 |
| 567 | 20231103 | 091000 | 214733445 | 3130 | 3135 | 3140 | 3130 | 1339 |
| 568 | 20231103 | 090900 | 210538355 | 3130 | 3120 | 3130 | 3120 | 5302 |
| 569 | 20231103 | 090800 | 193982375 | 3120 | 3130 | 3135 | 3120 | 6169 |
| 570 | 20231103 | 090700 | 174716240 | 3135 | 3130 | 3135 | 3120 | 1876 |
| 571 | 20231103 | 090600 | 168851710 | 3130 | 3130 | 3130 | 3130 | 624 |
| 572 | 20231103 | 090500 | 166898590 | 3125 | 3130 | 3130 | 3120 | 1171 |
| 573 | 20231103 | 090400 | 163241145 | 3125 | 3130 | 3130 | 3125 | 3786 |
| 574 | 20231103 | 090300 | 151409815 | 3130 | 3145 | 3155 | 3130 | 15406 |
| 575 | 20231103 | 090200 | 103145770 | 3145 | 3145 | 3150 | 3145 | 1352 |
| 576 | 20231103 | 090100 | 98891875 | 3145 | 3150 | 3155 | 3145 | 9878 |
| 577 | 20231103 | 090000 | 67802815 | 3145 | 3145 | 3150 | 3140 | 20485 |