30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 190900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 8031 |
| 3 | 20231102 | 190800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 4 | 20231102 | 190700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 5 | 20231102 | 190600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 6 | 20231102 | 190500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 7 | 20231102 | 190400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 8 | 20231102 | 190300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 9 | 20231102 | 190200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 10 | 20231102 | 190100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 11 | 20231102 | 190000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 12 | 20231102 | 185900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 13 | 20231102 | 185800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 14 | 20231102 | 185700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 15 | 20231102 | 185600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 16 | 20231102 | 185500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 17 | 20231102 | 185400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 18 | 20231102 | 185300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 19 | 20231102 | 185200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 20 | 20231102 | 185100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 21 | 20231102 | 185000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 22 | 20231102 | 184900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 23 | 20231102 | 184800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 24 | 20231102 | 184700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 25 | 20231102 | 184600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 26 | 20231102 | 184500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 27 | 20231102 | 184400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 28 | 20231102 | 184300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 29 | 20231102 | 184200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 30 | 20231102 | 184100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 31 | 20231102 | 184000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 32 | 20231102 | 183900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 8031 |
| 33 | 20231102 | 183800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 34 | 20231102 | 183700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 35 | 20231102 | 183600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 36 | 20231102 | 183500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 37 | 20231102 | 183400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 38 | 20231102 | 183300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 39 | 20231102 | 183200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 40 | 20231102 | 183100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 41 | 20231102 | 183000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 42 | 20231102 | 182900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 43 | 20231102 | 182800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 44 | 20231102 | 182700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 45 | 20231102 | 182600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 46 | 20231102 | 182500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 47 | 20231102 | 182400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 48 | 20231102 | 182300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 49 | 20231102 | 182200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 50 | 20231102 | 182100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 51 | 20231102 | 182000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 52 | 20231102 | 181900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 53 | 20231102 | 181800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 54 | 20231102 | 181700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 55 | 20231102 | 181600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 56 | 20231102 | 181500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 57 | 20231102 | 181400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 58 | 20231102 | 181300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 59 | 20231102 | 181200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 60 | 20231102 | 181100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 61 | 20231102 | 181000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 62 | 20231102 | 180900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 8031 |
| 63 | 20231102 | 180800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 64 | 20231102 | 180700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 65 | 20231102 | 180600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 66 | 20231102 | 180500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 67 | 20231102 | 180400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 68 | 20231102 | 180300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 69 | 20231102 | 180200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 70 | 20231102 | 180100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 71 | 20231102 | 180000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 72 | 20231102 | 175900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 73 | 20231102 | 175800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 74 | 20231102 | 175700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 75 | 20231102 | 175600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 76 | 20231102 | 175500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 77 | 20231102 | 175400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 78 | 20231102 | 175300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 79 | 20231102 | 175200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 80 | 20231102 | 175100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 81 | 20231102 | 175000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 82 | 20231102 | 174900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 83 | 20231102 | 174800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 84 | 20231102 | 174700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 85 | 20231102 | 174600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 86 | 20231102 | 174500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 87 | 20231102 | 174400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 88 | 20231102 | 174300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 89 | 20231102 | 174200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 90 | 20231102 | 174100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 91 | 20231102 | 174000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 92 | 20231102 | 173900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 8031 |
| 93 | 20231102 | 173800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 94 | 20231102 | 173700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 95 | 20231102 | 173600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 96 | 20231102 | 173500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 97 | 20231102 | 173400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 98 | 20231102 | 173300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 99 | 20231102 | 173200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 100 | 20231102 | 173100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 101 | 20231102 | 173000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 102 | 20231102 | 172900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 103 | 20231102 | 172800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 104 | 20231102 | 172700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 105 | 20231102 | 172600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 106 | 20231102 | 172500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 107 | 20231102 | 172400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 108 | 20231102 | 172300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 109 | 20231102 | 172200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 110 | 20231102 | 172100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 111 | 20231102 | 172000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 112 | 20231102 | 171900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 113 | 20231102 | 171800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 114 | 20231102 | 171700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 115 | 20231102 | 171600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 116 | 20231102 | 171500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 117 | 20231102 | 171400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 118 | 20231102 | 171300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 119 | 20231102 | 171200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 120 | 20231102 | 171100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 121 | 20231102 | 171000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 122 | 20231102 | 170900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 8031 |
| 123 | 20231102 | 170800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 124 | 20231102 | 170700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 125 | 20231102 | 170600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 126 | 20231102 | 170500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 127 | 20231102 | 170400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 128 | 20231102 | 170300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 129 | 20231102 | 170200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 130 | 20231102 | 170100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 131 | 20231102 | 170000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 132 | 20231102 | 165900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 133 | 20231102 | 165800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 134 | 20231102 | 165700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 135 | 20231102 | 165600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 136 | 20231102 | 165500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 137 | 20231102 | 165400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 138 | 20231102 | 165300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 139 | 20231102 | 165200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 140 | 20231102 | 165100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 141 | 20231102 | 165000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 142 | 20231102 | 164900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 143 | 20231102 | 164800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 144 | 20231102 | 164700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 145 | 20231102 | 164600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 146 | 20231102 | 164500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 147 | 20231102 | 164400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 148 | 20231102 | 164300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 149 | 20231102 | 164200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 150 | 20231102 | 164100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 151 | 20231102 | 164000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 152 | 20231102 | 163900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 8031 |
| 153 | 20231102 | 163800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 154 | 20231102 | 163700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 155 | 20231102 | 163600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 156 | 20231102 | 163500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 157 | 20231102 | 163400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 158 | 20231102 | 163300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 159 | 20231102 | 163200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 160 | 20231102 | 163100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 161 | 20231102 | 163000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 162 | 20231102 | 162900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 163 | 20231102 | 162800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 164 | 20231102 | 162700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 165 | 20231102 | 162600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 166 | 20231102 | 162500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 167 | 20231102 | 162400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 168 | 20231102 | 162300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 169 | 20231102 | 162200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 170 | 20231102 | 162100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 171 | 20231102 | 162000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 172 | 20231102 | 161900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 173 | 20231102 | 161800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 174 | 20231102 | 161700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 175 | 20231102 | 161600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 176 | 20231102 | 161500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 177 | 20231102 | 161400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 178 | 20231102 | 161300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 179 | 20231102 | 161200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 180 | 20231102 | 161100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 181 | 20231102 | 161000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 182 | 20231102 | 160900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 8031 |
| 183 | 20231102 | 160800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 184 | 20231102 | 160700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 185 | 20231102 | 160600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 186 | 20231102 | 160500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 187 | 20231102 | 160400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 188 | 20231102 | 160300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 189 | 20231102 | 160200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 190 | 20231102 | 160100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 191 | 20231102 | 160000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 192 | 20231102 | 155900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 193 | 20231102 | 155800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 194 | 20231102 | 155700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 195 | 20231102 | 155600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 196 | 20231102 | 155500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 197 | 20231102 | 155400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 198 | 20231102 | 155300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 199 | 20231102 | 155200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 200 | 20231102 | 155100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 201 | 20231102 | 155000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 202 | 20231102 | 154900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 203 | 20231102 | 154800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 204 | 20231102 | 154700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 205 | 20231102 | 154600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 206 | 20231102 | 154500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 207 | 20231102 | 154400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 208 | 20231102 | 154300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 209 | 20231102 | 154200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 210 | 20231102 | 154100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 211 | 20231102 | 154000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 212 | 20231102 | 153900 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 8031 |
| 213 | 20231102 | 153800 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 214 | 20231102 | 153700 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 215 | 20231102 | 153600 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 216 | 20231102 | 153500 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 217 | 20231102 | 153400 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 218 | 20231102 | 153300 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 219 | 20231102 | 153200 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 220 | 20231102 | 153100 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 0 |
| 221 | 20231102 | 153000 | 2463596200 | 3145 | 3145 | 3145 | 3145 | 8031 |
| 222 | 20231102 | 152900 | 2438338705 | 3130 | 3130 | 3130 | 3130 | 0 |
| 223 | 20231102 | 152800 | 2438338705 | 3130 | 3130 | 3130 | 3130 | 0 |
| 224 | 20231102 | 152700 | 2438338705 | 3130 | 3130 | 3130 | 3130 | 0 |
| 225 | 20231102 | 152600 | 2438338705 | 3130 | 3130 | 3130 | 3130 | 0 |
| 226 | 20231102 | 152500 | 2438338705 | 3130 | 3130 | 3130 | 3130 | 0 |
| 227 | 20231102 | 152400 | 2438338705 | 3130 | 3130 | 3130 | 3130 | 0 |
| 228 | 20231102 | 152300 | 2438338705 | 3130 | 3130 | 3130 | 3130 | 0 |
| 229 | 20231102 | 152200 | 2438338705 | 3130 | 3130 | 3130 | 3130 | 0 |
| 230 | 20231102 | 152100 | 2438338705 | 3130 | 3130 | 3130 | 3130 | 0 |
| 231 | 20231102 | 152000 | 2438338705 | 3130 | 3130 | 3130 | 3130 | 0 |
| 232 | 20231102 | 151900 | 2438338705 | 3130 | 3130 | 3130 | 3130 | 763 |
| 233 | 20231102 | 151800 | 2435950515 | 3130 | 3130 | 3130 | 3130 | 338 |
| 234 | 20231102 | 151700 | 2434892575 | 3135 | 3130 | 3135 | 3120 | 933 |
| 235 | 20231102 | 151600 | 2431973325 | 3130 | 3135 | 3140 | 3130 | 1781 |
| 236 | 20231102 | 151500 | 2426388390 | 3130 | 3130 | 3135 | 3130 | 351 |
| 237 | 20231102 | 151400 | 2425289750 | 3135 | 3135 | 3135 | 3135 | 974 |
| 238 | 20231102 | 151300 | 2422236260 | 3135 | 3135 | 3135 | 3130 | 1695 |
| 239 | 20231102 | 151200 | 2416925485 | 3135 | 3135 | 3135 | 3135 | 1034 |
| 240 | 20231102 | 151100 | 2413683895 | 3135 | 3130 | 3135 | 3130 | 2561 |
| 241 | 20231102 | 151000 | 2405667855 | 3130 | 3120 | 3130 | 3120 | 897 |
| 242 | 20231102 | 150900 | 2402864770 | 3125 | 3125 | 3125 | 3120 | 5978 |
| 243 | 20231102 | 150800 | 2384188520 | 3120 | 3120 | 3125 | 3120 | 908 |
| 244 | 20231102 | 150700 | 2381355555 | 3120 | 3115 | 3120 | 3115 | 223 |
| 245 | 20231102 | 150600 | 2380660795 | 3115 | 3120 | 3120 | 3115 | 4683 |
| 246 | 20231102 | 150500 | 2366060255 | 3120 | 3125 | 3125 | 3120 | 452 |
| 247 | 20231102 | 150400 | 2364647835 | 3125 | 3125 | 3125 | 3125 | 0 |
| 248 | 20231102 | 150300 | 2364647835 | 3125 | 3125 | 3125 | 3125 | 12 |
| 249 | 20231102 | 150200 | 2364610335 | 3125 | 3125 | 3125 | 3125 | 2805 |
| 250 | 20231102 | 150100 | 2355844710 | 3130 | 3130 | 3130 | 3130 | 423 |
| 251 | 20231102 | 150000 | 2354520720 | 3125 | 3125 | 3125 | 3125 | 1575 |
| 252 | 20231102 | 145900 | 2349598845 | 3125 | 3125 | 3130 | 3125 | 1152 |
| 253 | 20231102 | 145800 | 2345998630 | 3130 | 3130 | 3130 | 3130 | 127 |
| 254 | 20231102 | 145700 | 2345601120 | 3130 | 3125 | 3130 | 3125 | 5 |
| 255 | 20231102 | 145600 | 2345585490 | 3130 | 3130 | 3130 | 3130 | 48 |
| 256 | 20231102 | 145500 | 2345435250 | 3130 | 3130 | 3130 | 3125 | 2335 |
| 257 | 20231102 | 145400 | 2338130200 | 3130 | 3130 | 3130 | 3130 | 19 |
| 258 | 20231102 | 145300 | 2338070730 | 3130 | 3130 | 3130 | 3130 | 101 |
| 259 | 20231102 | 145200 | 2337754600 | 3125 | 3125 | 3125 | 3125 | 11 |
| 260 | 20231102 | 145100 | 2337720225 | 3125 | 3125 | 3125 | 3125 | 68 |
| 261 | 20231102 | 145000 | 2337507725 | 3130 | 3130 | 3130 | 3130 | 287 |
| 262 | 20231102 | 144900 | 2336609415 | 3130 | 3125 | 3130 | 3125 | 1223 |
| 263 | 20231102 | 144800 | 2332787490 | 3125 | 3125 | 3125 | 3125 | 550 |
| 264 | 20231102 | 144700 | 2331068740 | 3120 | 3120 | 3120 | 3120 | 1231 |
| 265 | 20231102 | 144600 | 2327228020 | 3120 | 3125 | 3125 | 3120 | 616 |
| 266 | 20231102 | 144500 | 2325305955 | 3120 | 3120 | 3120 | 3120 | 536 |
| 267 | 20231102 | 144400 | 2323633635 | 3120 | 3125 | 3125 | 3120 | 110 |
| 268 | 20231102 | 144300 | 2323290285 | 3125 | 3120 | 3125 | 3120 | 717 |
| 269 | 20231102 | 144200 | 2321053145 | 3120 | 3125 | 3125 | 3115 | 12151 |
| 270 | 20231102 | 144100 | 2283119110 | 3130 | 3125 | 3130 | 3125 | 24 |
| 271 | 20231102 | 144000 | 2283044090 | 3125 | 3130 | 3130 | 3125 | 3756 |
| 272 | 20231102 | 143900 | 2271306450 | 3130 | 3130 | 3130 | 3130 | 533 |
| 273 | 20231102 | 143800 | 2269638160 | 3130 | 3130 | 3130 | 3130 | 754 |
| 274 | 20231102 | 143700 | 2267278140 | 3135 | 3130 | 3135 | 3130 | 226 |
| 275 | 20231102 | 143600 | 2266570735 | 3130 | 3130 | 3130 | 3130 | 2334 |
| 276 | 20231102 | 143500 | 2259265315 | 3135 | 3130 | 3135 | 3130 | 150 |
| 277 | 20231102 | 143400 | 2258795660 | 3130 | 3130 | 3130 | 3130 | 213 |
| 278 | 20231102 | 143300 | 2258128970 | 3135 | 3130 | 3135 | 3130 | 1696 |
| 279 | 20231102 | 143200 | 2252820460 | 3130 | 3130 | 3130 | 3130 | 638 |
| 280 | 20231102 | 143100 | 2250823520 | 3135 | 3130 | 3135 | 3130 | 138 |
| 281 | 20231102 | 143000 | 2250391575 | 3130 | 3130 | 3135 | 3130 | 1346 |
| 282 | 20231102 | 142900 | 2246177595 | 3135 | 3135 | 3135 | 3135 | 1138 |
| 283 | 20231102 | 142800 | 2242609965 | 3135 | 3135 | 3135 | 3135 | 0 |
| 284 | 20231102 | 142700 | 2242609965 | 3135 | 3135 | 3135 | 3135 | 1132 |
| 285 | 20231102 | 142600 | 2239061145 | 3135 | 3135 | 3135 | 3135 | 0 |
| 286 | 20231102 | 142500 | 2239061145 | 3135 | 3135 | 3135 | 3135 | 3 |
| 287 | 20231102 | 142400 | 2239051740 | 3135 | 3135 | 3135 | 3135 | 100 |
| 288 | 20231102 | 142300 | 2238738240 | 3135 | 3140 | 3140 | 3135 | 301 |
| 289 | 20231102 | 142200 | 2237793600 | 3140 | 3130 | 3140 | 3125 | 1935 |
| 290 | 20231102 | 142100 | 2231743050 | 3140 | 3140 | 3140 | 3140 | 2 |
| 291 | 20231102 | 142000 | 2231736770 | 3140 | 3130 | 3140 | 3125 | 2131 |
| 292 | 20231102 | 141900 | 2225066390 | 3140 | 3130 | 3140 | 3130 | 507 |
| 293 | 20231102 | 141800 | 2223479460 | 3140 | 3130 | 3140 | 3130 | 3153 |
| 294 | 20231102 | 141700 | 2213610040 | 3140 | 3140 | 3140 | 3140 | 11 |
| 295 | 20231102 | 141600 | 2213575500 | 3130 | 3140 | 3140 | 3130 | 7355 |
| 296 | 20231102 | 141500 | 2190512095 | 3150 | 3150 | 3150 | 3150 | 0 |
| 297 | 20231102 | 141400 | 2190512095 | 3150 | 3150 | 3150 | 3150 | 0 |
| 298 | 20231102 | 141300 | 2190512095 | 3150 | 3150 | 3150 | 3150 | 156 |
| 299 | 20231102 | 141200 | 2190020695 | 3150 | 3155 | 3155 | 3150 | 202 |
| 300 | 20231102 | 141100 | 2189383635 | 3150 | 3145 | 3150 | 3145 | 993 |
| 301 | 20231102 | 141000 | 2186257170 | 3145 | 3135 | 3145 | 3130 | 1075 |
| 302 | 20231102 | 140900 | 2182877980 | 3135 | 3135 | 3135 | 3135 | 182 |
| 303 | 20231102 | 140800 | 2182307410 | 3135 | 3135 | 3135 | 3135 | 212 |
| 304 | 20231102 | 140700 | 2181642790 | 3135 | 3130 | 3135 | 3130 | 1253 |
| 305 | 20231102 | 140600 | 2177717140 | 3135 | 3135 | 3135 | 3130 | 4084 |
| 306 | 20231102 | 140500 | 2164913805 | 3150 | 3150 | 3150 | 3150 | 0 |
| 307 | 20231102 | 140400 | 2164913805 | 3150 | 3150 | 3150 | 3150 | 0 |
| 308 | 20231102 | 140300 | 2164913805 | 3150 | 3150 | 3150 | 3150 | 567 |
| 309 | 20231102 | 140200 | 2163127755 | 3155 | 3150 | 3155 | 3150 | 201 |
| 310 | 20231102 | 140100 | 2162494600 | 3135 | 3155 | 3155 | 3135 | 4379 |
| 311 | 20231102 | 140000 | 2148754550 | 3150 | 3150 | 3150 | 3150 | 374 |
| 312 | 20231102 | 135900 | 2147576450 | 3155 | 3150 | 3155 | 3150 | 1160 |
| 313 | 20231102 | 135800 | 2143922440 | 3150 | 3140 | 3150 | 3140 | 1042 |
| 314 | 20231102 | 135700 | 2140650550 | 3130 | 3135 | 3140 | 3130 | 5491 |
| 315 | 20231102 | 135600 | 2123456215 | 3130 | 3130 | 3130 | 3130 | 400 |
| 316 | 20231102 | 135500 | 2122204215 | 3130 | 3130 | 3130 | 3130 | 377 |
| 317 | 20231102 | 135400 | 2121024205 | 3130 | 3140 | 3140 | 3130 | 4001 |
| 318 | 20231102 | 135300 | 2108493085 | 3140 | 3140 | 3140 | 3140 | 1 |
| 319 | 20231102 | 135200 | 2108489945 | 3135 | 3135 | 3135 | 3135 | 0 |
| 320 | 20231102 | 135100 | 2108489945 | 3135 | 3135 | 3135 | 3135 | 1527 |
| 321 | 20231102 | 135000 | 2103702800 | 3135 | 3135 | 3135 | 3135 | 168 |
| 322 | 20231102 | 134900 | 2103176120 | 3140 | 3140 | 3140 | 3140 | 1783 |
| 323 | 20231102 | 134800 | 2097577500 | 3140 | 3140 | 3140 | 3140 | 200 |
| 324 | 20231102 | 134700 | 2096949500 | 3150 | 3145 | 3150 | 3145 | 8 |
| 325 | 20231102 | 134600 | 2096924330 | 3145 | 3140 | 3145 | 3140 | 332 |
| 326 | 20231102 | 134500 | 2095881090 | 3145 | 3140 | 3145 | 3140 | 35 |
| 327 | 20231102 | 134400 | 2095771185 | 3140 | 3140 | 3140 | 3140 | 26 |
| 328 | 20231102 | 134300 | 2095689545 | 3140 | 3140 | 3140 | 3135 | 134 |
| 329 | 20231102 | 134200 | 2095268790 | 3140 | 3140 | 3140 | 3140 | 150 |
| 330 | 20231102 | 134100 | 2094797790 | 3150 | 3150 | 3150 | 3150 | 0 |
| 331 | 20231102 | 134000 | 2094797790 | 3150 | 3150 | 3150 | 3130 | 6967 |
| 332 | 20231102 | 133900 | 2072958970 | 3150 | 3150 | 3150 | 3150 | 30 |
| 333 | 20231102 | 133800 | 2072864470 | 3150 | 3150 | 3150 | 3150 | 0 |
| 334 | 20231102 | 133700 | 2072864470 | 3150 | 3150 | 3150 | 3150 | 0 |
| 335 | 20231102 | 133600 | 2072864470 | 3150 | 3150 | 3150 | 3150 | 1070 |
| 336 | 20231102 | 133500 | 2069493970 | 3145 | 3145 | 3145 | 3145 | 102 |
| 337 | 20231102 | 133400 | 2069173180 | 3145 | 3140 | 3145 | 3135 | 1992 |
| 338 | 20231102 | 133300 | 2062926630 | 3140 | 3140 | 3145 | 3140 | 992 |
| 339 | 20231102 | 133200 | 2059811720 | 3140 | 3145 | 3145 | 3140 | 565 |
| 340 | 20231102 | 133100 | 2058037370 | 3145 | 3145 | 3145 | 3145 | 309 |
| 341 | 20231102 | 133000 | 2057065565 | 3145 | 3145 | 3145 | 3145 | 38 |
| 342 | 20231102 | 132900 | 2056946055 | 3150 | 3150 | 3150 | 3150 | 2 |
| 343 | 20231102 | 132800 | 2056939755 | 3150 | 3150 | 3150 | 3150 | 100 |
| 344 | 20231102 | 132700 | 2056624755 | 3145 | 3145 | 3150 | 3145 | 234 |
| 345 | 20231102 | 132600 | 2055888805 | 3150 | 3150 | 3150 | 3150 | 1 |
| 346 | 20231102 | 132500 | 2055885655 | 3145 | 3145 | 3150 | 3145 | 8 |
| 347 | 20231102 | 132400 | 2055860490 | 3145 | 3145 | 3145 | 3145 | 398 |
| 348 | 20231102 | 132300 | 2054608780 | 3145 | 3145 | 3145 | 3145 | 0 |
| 349 | 20231102 | 132200 | 2054608780 | 3145 | 3145 | 3145 | 3145 | 0 |
| 350 | 20231102 | 132100 | 2054608780 | 3145 | 3165 | 3165 | 3145 | 4204 |
| 351 | 20231102 | 132000 | 2041386835 | 3165 | 3165 | 3165 | 3165 | 21 |
| 352 | 20231102 | 131900 | 2041320370 | 3165 | 3165 | 3165 | 3165 | 501 |
| 353 | 20231102 | 131800 | 2039734705 | 3165 | 3160 | 3165 | 3150 | 2676 |
| 354 | 20231102 | 131700 | 2031284760 | 3160 | 3160 | 3160 | 3155 | 1308 |
| 355 | 20231102 | 131600 | 2027156980 | 3160 | 3160 | 3160 | 3160 | 250 |
| 356 | 20231102 | 131500 | 2026366980 | 3160 | 3160 | 3160 | 3160 | 380 |
| 357 | 20231102 | 131400 | 2025166180 | 3160 | 3160 | 3160 | 3160 | 536 |
| 358 | 20231102 | 131300 | 2023472420 | 3160 | 3160 | 3160 | 3160 | 39 |
| 359 | 20231102 | 131200 | 2023349180 | 3160 | 3160 | 3160 | 3160 | 2 |
| 360 | 20231102 | 131100 | 2023342860 | 3155 | 3155 | 3170 | 3155 | 10514 |
| 361 | 20231102 | 131000 | 1990101710 | 3150 | 3150 | 3150 | 3150 | 0 |
| 362 | 20231102 | 130900 | 1990101710 | 3150 | 3150 | 3150 | 3150 | 1956 |
| 363 | 20231102 | 130800 | 1983940310 | 3145 | 3145 | 3145 | 3145 | 0 |
| 364 | 20231102 | 130700 | 1983940310 | 3145 | 3150 | 3150 | 3145 | 1398 |
| 365 | 20231102 | 130600 | 1979538500 | 3150 | 3150 | 3150 | 3150 | 11 |
| 366 | 20231102 | 130500 | 1979503850 | 3150 | 3150 | 3150 | 3150 | 1 |
| 367 | 20231102 | 130400 | 1979500700 | 3150 | 3150 | 3150 | 3150 | 403 |
| 368 | 20231102 | 130300 | 1978231250 | 3150 | 3150 | 3150 | 3150 | 190 |
| 369 | 20231102 | 130200 | 1977632750 | 3150 | 3150 | 3150 | 3150 | 1333 |
| 370 | 20231102 | 130100 | 1973433800 | 3150 | 3150 | 3150 | 3150 | 28 |
| 371 | 20231102 | 130000 | 1973345600 | 3150 | 3150 | 3150 | 3150 | 250 |
| 372 | 20231102 | 125900 | 1972558100 | 3150 | 3150 | 3150 | 3150 | 71 |
| 373 | 20231102 | 125800 | 1972334450 | 3150 | 3150 | 3150 | 3150 | 374 |
| 374 | 20231102 | 125700 | 1971156350 | 3150 | 3155 | 3155 | 3150 | 130 |
| 375 | 20231102 | 125600 | 1970746600 | 3150 | 3150 | 3150 | 3150 | 0 |
| 376 | 20231102 | 125500 | 1970746600 | 3150 | 3150 | 3150 | 3150 | 44 |
| 377 | 20231102 | 125400 | 1970608000 | 3150 | 3150 | 3150 | 3150 | 1 |
| 378 | 20231102 | 125300 | 1970604850 | 3155 | 3150 | 3155 | 3150 | 706 |
| 379 | 20231102 | 125200 | 1968380925 | 3150 | 3150 | 3150 | 3150 | 399 |
| 380 | 20231102 | 125100 | 1967124075 | 3150 | 3150 | 3150 | 3150 | 0 |
| 381 | 20231102 | 125000 | 1967124075 | 3150 | 3150 | 3150 | 3150 | 102 |
| 382 | 20231102 | 124900 | 1966802775 | 3150 | 3150 | 3150 | 3150 | 1594 |
| 383 | 20231102 | 124800 | 1961781675 | 3145 | 3150 | 3150 | 3145 | 871 |
| 384 | 20231102 | 124700 | 1959042330 | 3150 | 3150 | 3150 | 3150 | 1404 |
| 385 | 20231102 | 124600 | 1954619730 | 3150 | 3145 | 3150 | 3145 | 454 |
| 386 | 20231102 | 124500 | 1953191880 | 3150 | 3150 | 3150 | 3145 | 885 |
| 387 | 20231102 | 124400 | 1950407380 | 3150 | 3150 | 3150 | 3150 | 21 |
| 388 | 20231102 | 124300 | 1950341230 | 3150 | 3150 | 3150 | 3150 | 17 |
| 389 | 20231102 | 124200 | 1950287680 | 3150 | 3150 | 3150 | 3150 | 0 |
| 390 | 20231102 | 124100 | 1950287680 | 3150 | 3150 | 3150 | 3150 | 1223 |
| 391 | 20231102 | 124000 | 1946435230 | 3150 | 3145 | 3150 | 3145 | 250 |
| 392 | 20231102 | 123900 | 1945647980 | 3140 | 3145 | 3145 | 3140 | 1200 |
| 393 | 20231102 | 123800 | 1941875670 | 3145 | 3150 | 3150 | 3145 | 37 |
| 394 | 20231102 | 123700 | 1941759155 | 3150 | 3150 | 3150 | 3150 | 11 |
| 395 | 20231102 | 123600 | 1941724505 | 3150 | 3150 | 3150 | 3150 | 49 |
| 396 | 20231102 | 123500 | 1941570155 | 3150 | 3145 | 3150 | 3145 | 544 |
| 397 | 20231102 | 123400 | 1939856760 | 3145 | 3145 | 3145 | 3145 | 300 |
| 398 | 20231102 | 123300 | 1938913260 | 3150 | 3150 | 3150 | 3150 | 0 |
| 399 | 20231102 | 123200 | 1938913260 | 3150 | 3150 | 3150 | 3150 | 0 |
| 400 | 20231102 | 123100 | 1938913260 | 3150 | 3150 | 3150 | 3150 | 731 |
| 401 | 20231102 | 123000 | 1936610610 | 3150 | 3155 | 3155 | 3150 | 4 |
| 402 | 20231102 | 122900 | 1936598000 | 3150 | 3150 | 3150 | 3150 | 714 |
| 403 | 20231102 | 122800 | 1934348900 | 3150 | 3150 | 3150 | 3150 | 220 |
| 404 | 20231102 | 122700 | 1933655900 | 3150 | 3150 | 3150 | 3150 | 104 |
| 405 | 20231102 | 122600 | 1933328300 | 3150 | 3145 | 3150 | 3145 | 173 |
| 406 | 20231102 | 122500 | 1932784210 | 3140 | 3145 | 3145 | 3140 | 340 |
| 407 | 20231102 | 122400 | 1931715975 | 3145 | 3150 | 3150 | 3145 | 74 |
| 408 | 20231102 | 122300 | 1931483240 | 3150 | 3150 | 3150 | 3150 | 10 |
| 409 | 20231102 | 122200 | 1931451740 | 3150 | 3150 | 3150 | 3150 | 0 |
| 410 | 20231102 | 122100 | 1931451740 | 3150 | 3145 | 3150 | 3145 | 850 |
| 411 | 20231102 | 122000 | 1928775915 | 3150 | 3150 | 3150 | 3150 | 48 |
| 412 | 20231102 | 121900 | 1928624715 | 3150 | 3150 | 3150 | 3150 | 10 |
| 413 | 20231102 | 121800 | 1928593215 | 3155 | 3155 | 3155 | 3155 | 2055 |
| 414 | 20231102 | 121700 | 1922109690 | 3160 | 3155 | 3160 | 3155 | 25 |
| 415 | 20231102 | 121600 | 1922030790 | 3160 | 3140 | 3160 | 3140 | 546 |
| 416 | 20231102 | 121500 | 1920313810 | 3140 | 3150 | 3150 | 3140 | 1789 |
| 417 | 20231102 | 121400 | 1914691870 | 3150 | 3150 | 3150 | 3150 | 306 |
| 418 | 20231102 | 121300 | 1913727970 | 3150 | 3150 | 3150 | 3150 | 10 |
| 419 | 20231102 | 121200 | 1913696470 | 3150 | 3150 | 3150 | 3150 | 127 |
| 420 | 20231102 | 121100 | 1913296420 | 3150 | 3150 | 3150 | 3150 | 132 |
| 421 | 20231102 | 121000 | 1912880620 | 3150 | 3160 | 3160 | 3150 | 5993 |
| 422 | 20231102 | 120900 | 1893990260 | 3160 | 3155 | 3165 | 3155 | 5641 |
| 423 | 20231102 | 120800 | 1876180995 | 3150 | 3150 | 3150 | 3145 | 584 |
| 424 | 20231102 | 120700 | 1874341445 | 3150 | 3150 | 3150 | 3140 | 180 |
| 425 | 20231102 | 120600 | 1873774970 | 3155 | 3150 | 3155 | 3150 | 30 |
| 426 | 20231102 | 120500 | 1873680445 | 3150 | 3150 | 3150 | 3150 | 302 |
| 427 | 20231102 | 120400 | 1872729145 | 3155 | 3145 | 3155 | 3135 | 2643 |
| 428 | 20231102 | 120300 | 1864428105 | 3160 | 3160 | 3160 | 3160 | 3 |
| 429 | 20231102 | 120200 | 1864418625 | 3160 | 3160 | 3160 | 3160 | 1 |
| 430 | 20231102 | 120100 | 1864415465 | 3150 | 3150 | 3150 | 3150 | 821 |
| 431 | 20231102 | 120000 | 1861829315 | 3150 | 3150 | 3150 | 3150 | 184 |
| 432 | 20231102 | 115900 | 1861249715 | 3145 | 3145 | 3145 | 3145 | 0 |
| 433 | 20231102 | 115800 | 1861249715 | 3145 | 3150 | 3150 | 3145 | 2100 |
| 434 | 20231102 | 115700 | 1854641525 | 3150 | 3150 | 3150 | 3150 | 415 |
| 435 | 20231102 | 115600 | 1853334275 | 3150 | 3150 | 3150 | 3150 | 461 |
| 436 | 20231102 | 115500 | 1851882125 | 3150 | 3150 | 3150 | 3150 | 0 |
| 437 | 20231102 | 115400 | 1851882125 | 3150 | 3150 | 3150 | 3150 | 7 |
| 438 | 20231102 | 115300 | 1851860075 | 3160 | 3160 | 3160 | 3160 | 36 |
| 439 | 20231102 | 115200 | 1851746315 | 3160 | 3160 | 3160 | 3160 | 8 |
| 440 | 20231102 | 115100 | 1851721035 | 3150 | 3150 | 3150 | 3150 | 550 |
| 441 | 20231102 | 115000 | 1849988535 | 3150 | 3150 | 3150 | 3150 | 10 |
| 442 | 20231102 | 114900 | 1849957035 | 3150 | 3150 | 3150 | 3150 | 642 |
| 443 | 20231102 | 114800 | 1847934735 | 3150 | 3150 | 3150 | 3150 | 0 |
| 444 | 20231102 | 114700 | 1847934735 | 3150 | 3160 | 3160 | 3150 | 1001 |
| 445 | 20231102 | 114600 | 1844781345 | 3150 | 3155 | 3155 | 3150 | 1959 |
| 446 | 20231102 | 114500 | 1838607525 | 3155 | 3155 | 3155 | 3155 | 120 |
| 447 | 20231102 | 114400 | 1838228925 | 3155 | 3160 | 3160 | 3155 | 365 |
| 448 | 20231102 | 114300 | 1837077325 | 3160 | 3160 | 3160 | 3160 | 0 |
| 449 | 20231102 | 114200 | 1837077325 | 3160 | 3160 | 3160 | 3160 | 394 |
| 450 | 20231102 | 114100 | 1835832285 | 3165 | 3165 | 3165 | 3165 | 1835 |
| 451 | 20231102 | 114000 | 1830024510 | 3165 | 3170 | 3170 | 3165 | 54 |
| 452 | 20231102 | 113900 | 1829853450 | 3170 | 3170 | 3170 | 3170 | 0 |
| 453 | 20231102 | 113800 | 1829853450 | 3170 | 3170 | 3175 | 3170 | 1336 |
| 454 | 20231102 | 113700 | 1825618280 | 3170 | 3170 | 3170 | 3165 | 150 |
| 455 | 20231102 | 113600 | 1825143230 | 3165 | 3160 | 3165 | 3160 | 996 |
| 456 | 20231102 | 113500 | 1821990915 | 3165 | 3170 | 3170 | 3165 | 1518 |
| 457 | 20231102 | 113400 | 1817185410 | 3170 | 3170 | 3170 | 3170 | 1408 |
| 458 | 20231102 | 113300 | 1812722050 | 3170 | 3170 | 3170 | 3170 | 102 |
| 459 | 20231102 | 113200 | 1812398710 | 3170 | 3160 | 3170 | 3160 | 3840 |
| 460 | 20231102 | 113100 | 1800231090 | 3160 | 3165 | 3165 | 3160 | 104 |
| 461 | 20231102 | 113000 | 1799902105 | 3165 | 3170 | 3170 | 3165 | 692 |
| 462 | 20231102 | 112900 | 1797708675 | 3170 | 3175 | 3175 | 3170 | 734 |
| 463 | 20231102 | 112800 | 1795381670 | 3175 | 3175 | 3175 | 3175 | 22 |
| 464 | 20231102 | 112700 | 1795311820 | 3170 | 3170 | 3170 | 3165 | 2685 |
| 465 | 20231102 | 112600 | 1786800375 | 3170 | 3170 | 3170 | 3170 | 30 |
| 466 | 20231102 | 112500 | 1786705275 | 3170 | 3170 | 3170 | 3170 | 28 |
| 467 | 20231102 | 112400 | 1786616515 | 3170 | 3170 | 3170 | 3170 | 1 |
| 468 | 20231102 | 112300 | 1786613345 | 3170 | 3165 | 3170 | 3165 | 344 |
| 469 | 20231102 | 112200 | 1785523435 | 3160 | 3160 | 3160 | 3160 | 0 |
| 470 | 20231102 | 112100 | 1785523435 | 3160 | 3160 | 3160 | 3160 | 37 |
| 471 | 20231102 | 112000 | 1785406515 | 3160 | 3170 | 3170 | 3160 | 611 |
| 472 | 20231102 | 111900 | 1783474645 | 3170 | 3170 | 3170 | 3170 | 100 |
| 473 | 20231102 | 111800 | 1783157645 | 3170 | 3170 | 3170 | 3170 | 1 |
| 474 | 20231102 | 111700 | 1783154475 | 3160 | 3165 | 3170 | 3160 | 67 |
| 475 | 20231102 | 111600 | 1782942500 | 3165 | 3165 | 3170 | 3165 | 92 |
| 476 | 20231102 | 111500 | 1782651315 | 3165 | 3150 | 3165 | 3150 | 6119 |
| 477 | 20231102 | 111400 | 1763301120 | 3145 | 3155 | 3160 | 3145 | 2097 |
| 478 | 20231102 | 111300 | 1756681925 | 3155 | 3150 | 3155 | 3150 | 4082 |
| 479 | 20231102 | 111200 | 1743813265 | 3150 | 3150 | 3150 | 3150 | 100 |
| 480 | 20231102 | 111100 | 1743498265 | 3150 | 3155 | 3155 | 3150 | 1135 |
| 481 | 20231102 | 111000 | 1739919515 | 3155 | 3155 | 3155 | 3155 | 355 |
| 482 | 20231102 | 110900 | 1738799490 | 3155 | 3160 | 3160 | 3155 | 200 |
| 483 | 20231102 | 110800 | 1738168485 | 3160 | 3165 | 3165 | 3160 | 650 |
| 484 | 20231102 | 110700 | 1736114435 | 3160 | 3165 | 3165 | 3160 | 1335 |
| 485 | 20231102 | 110600 | 1731895335 | 3160 | 3165 | 3165 | 3160 | 382 |
| 486 | 20231102 | 110500 | 1730686525 | 3165 | 3165 | 3165 | 3165 | 2000 |
| 487 | 20231102 | 110400 | 1724356525 | 3165 | 3165 | 3165 | 3165 | 0 |
| 488 | 20231102 | 110300 | 1724356525 | 3165 | 3160 | 3165 | 3160 | 175 |
| 489 | 20231102 | 110200 | 1723802900 | 3160 | 3165 | 3165 | 3160 | 1039 |
| 490 | 20231102 | 110100 | 1720517595 | 3170 | 3170 | 3170 | 3170 | 0 |
| 491 | 20231102 | 110000 | 1720517595 | 3170 | 3170 | 3170 | 3170 | 0 |
| 492 | 20231102 | 105900 | 1720517595 | 3170 | 3170 | 3170 | 3170 | 1 |
| 493 | 20231102 | 105800 | 1720514425 | 3170 | 3175 | 3175 | 3170 | 147 |
| 494 | 20231102 | 105700 | 1720048125 | 3170 | 3175 | 3175 | 3170 | 1200 |
| 495 | 20231102 | 105600 | 1716239125 | 3175 | 3170 | 3175 | 3170 | 1026 |
| 496 | 20231102 | 105500 | 1712984125 | 3170 | 3165 | 3175 | 3150 | 1844 |
| 497 | 20231102 | 105400 | 1707165470 | 3170 | 3170 | 3170 | 3165 | 3016 |
| 498 | 20231102 | 105300 | 1697604775 | 3165 | 3165 | 3165 | 3165 | 58 |
| 499 | 20231102 | 105200 | 1697421205 | 3160 | 3160 | 3160 | 3160 | 100 |
| 500 | 20231102 | 105100 | 1697105205 | 3165 | 3165 | 3165 | 3165 | 802 |
| 501 | 20231102 | 105000 | 1694566875 | 3150 | 3160 | 3165 | 3150 | 589 |
| 502 | 20231102 | 104900 | 1692705190 | 3160 | 3160 | 3160 | 3160 | 321 |
| 503 | 20231102 | 104800 | 1691690830 | 3165 | 3165 | 3165 | 3165 | 36 |
| 504 | 20231102 | 104700 | 1691576890 | 3165 | 3165 | 3165 | 3165 | 1000 |
| 505 | 20231102 | 104600 | 1688411890 | 3165 | 3150 | 3165 | 3150 | 313 |
| 506 | 20231102 | 104500 | 1687421440 | 3165 | 3165 | 3165 | 3165 | 564 |
| 507 | 20231102 | 104400 | 1685636380 | 3150 | 3165 | 3165 | 3150 | 1092 |
| 508 | 20231102 | 104300 | 1682185285 | 3165 | 3155 | 3170 | 3155 | 10247 |
| 509 | 20231102 | 104200 | 1649770830 | 3145 | 3155 | 3155 | 3145 | 1020 |
| 510 | 20231102 | 104100 | 1646562730 | 3155 | 3160 | 3160 | 3145 | 3 |
| 511 | 20231102 | 104000 | 1646553270 | 3160 | 3145 | 3160 | 3145 | 2 |
| 512 | 20231102 | 103900 | 1646546965 | 3160 | 3150 | 3160 | 3140 | 313 |
| 513 | 20231102 | 103800 | 1645562735 | 3155 | 3155 | 3155 | 3140 | 11749 |
| 514 | 20231102 | 103700 | 1608586000 | 3160 | 3155 | 3160 | 3155 | 134 |
| 515 | 20231102 | 103600 | 1608163225 | 3160 | 3160 | 3160 | 3160 | 121 |
| 516 | 20231102 | 103500 | 1607780865 | 3160 | 3165 | 3165 | 3160 | 112 |
| 517 | 20231102 | 103400 | 1607426935 | 3155 | 3165 | 3165 | 3155 | 1844 |
| 518 | 20231102 | 103300 | 1601600465 | 3165 | 3165 | 3165 | 3160 | 331 |
| 519 | 20231102 | 103200 | 1600552900 | 3165 | 3165 | 3170 | 3165 | 4664 |
| 520 | 20231102 | 103100 | 1585770595 | 3165 | 3165 | 3165 | 3165 | 301 |
| 521 | 20231102 | 103000 | 1584817930 | 3170 | 3160 | 3170 | 3155 | 9222 |
| 522 | 20231102 | 102900 | 1555624855 | 3160 | 3160 | 3160 | 3160 | 101 |
| 523 | 20231102 | 102800 | 1555305695 | 3160 | 3160 | 3160 | 3160 | 289 |
| 524 | 20231102 | 102700 | 1554392455 | 3165 | 3165 | 3165 | 3165 | 134 |
| 525 | 20231102 | 102600 | 1553968345 | 3165 | 3165 | 3165 | 3165 | 6018 |
| 526 | 20231102 | 102500 | 1534921375 | 3165 | 3155 | 3165 | 3155 | 5021 |
| 527 | 20231102 | 102400 | 1519030340 | 3155 | 3160 | 3165 | 3155 | 6914 |
| 528 | 20231102 | 102300 | 1497200930 | 3160 | 3165 | 3165 | 3160 | 1521 |
| 529 | 20231102 | 102200 | 1492394565 | 3165 | 3165 | 3165 | 3165 | 2268 |
| 530 | 20231102 | 102100 | 1485216345 | 3165 | 3160 | 3165 | 3160 | 3466 |
| 531 | 20231102 | 102000 | 1474251455 | 3160 | 3160 | 3160 | 3160 | 853 |
| 532 | 20231102 | 101900 | 1471555975 | 3160 | 3160 | 3160 | 3160 | 1149 |
| 533 | 20231102 | 101800 | 1467925135 | 3160 | 3165 | 3165 | 3160 | 114 |
| 534 | 20231102 | 101700 | 1467564825 | 3160 | 3160 | 3165 | 3160 | 396 |
| 535 | 20231102 | 101600 | 1466312185 | 3160 | 3165 | 3170 | 3160 | 23 |
| 536 | 20231102 | 101500 | 1466239390 | 3165 | 3155 | 3165 | 3155 | 4659 |
| 537 | 20231102 | 101400 | 1451532710 | 3150 | 3150 | 3155 | 3150 | 499 |
| 538 | 20231102 | 101300 | 1449960835 | 3150 | 3150 | 3155 | 3145 | 4784 |
| 539 | 20231102 | 101200 | 1434897430 | 3150 | 3155 | 3160 | 3150 | 2696 |
| 540 | 20231102 | 101100 | 1426396675 | 3160 | 3165 | 3165 | 3160 | 431 |
| 541 | 20231102 | 101000 | 1425034605 | 3165 | 3155 | 3165 | 3155 | 2536 |
| 542 | 20231102 | 100900 | 1417019695 | 3150 | 3150 | 3150 | 3150 | 522 |
| 543 | 20231102 | 100800 | 1415375395 | 3150 | 3155 | 3155 | 3150 | 6635 |
| 544 | 20231102 | 100700 | 1394469945 | 3155 | 3155 | 3160 | 3150 | 2326 |
| 545 | 20231102 | 100600 | 1387131320 | 3160 | 3160 | 3160 | 3155 | 1934 |
| 546 | 20231102 | 100500 | 1381022380 | 3160 | 3165 | 3165 | 3160 | 1978 |
| 547 | 20231102 | 100400 | 1374768915 | 3165 | 3160 | 3165 | 3155 | 1617 |
| 548 | 20231102 | 100300 | 1369659295 | 3165 | 3150 | 3165 | 3150 | 6744 |
| 549 | 20231102 | 100200 | 1348367035 | 3165 | 3155 | 3165 | 3150 | 3153 |
| 550 | 20231102 | 100100 | 1338434035 | 3155 | 3155 | 3165 | 3155 | 3553 |
| 551 | 20231102 | 100000 | 1327205625 | 3155 | 3160 | 3160 | 3155 | 1485 |
| 552 | 20231102 | 095900 | 1322520375 | 3155 | 3155 | 3155 | 3155 | 673 |
| 553 | 20231102 | 095800 | 1320397060 | 3155 | 3150 | 3155 | 3150 | 722 |
| 554 | 20231102 | 095700 | 1318122035 | 3150 | 3155 | 3155 | 3150 | 2170 |
| 555 | 20231102 | 095600 | 1311281485 | 3165 | 3165 | 3170 | 3145 | 12506 |
| 556 | 20231102 | 095500 | 1271819240 | 3165 | 3170 | 3170 | 3165 | 98 |
| 557 | 20231102 | 095400 | 1271508725 | 3180 | 3170 | 3180 | 3170 | 1884 |
| 558 | 20231102 | 095300 | 1265536405 | 3170 | 3170 | 3175 | 3170 | 3165 |
| 559 | 20231102 | 095200 | 1255503105 | 3175 | 3180 | 3180 | 3175 | 123 |
| 560 | 20231102 | 095100 | 1255112465 | 3180 | 3170 | 3180 | 3170 | 609 |
| 561 | 20231102 | 095000 | 1253180855 | 3180 | 3190 | 3190 | 3175 | 9968 |
| 562 | 20231102 | 094900 | 1221477620 | 3190 | 3185 | 3190 | 3185 | 2468 |
| 563 | 20231102 | 094800 | 1213613110 | 3185 | 3185 | 3185 | 3180 | 2322 |
| 564 | 20231102 | 094700 | 1206228300 | 3185 | 3180 | 3185 | 3180 | 4075 |
| 565 | 20231102 | 094600 | 1193254925 | 3185 | 3175 | 3185 | 3175 | 736 |
| 566 | 20231102 | 094500 | 1190915565 | 3175 | 3170 | 3175 | 3170 | 6620 |
| 567 | 20231102 | 094400 | 1169903905 | 3165 | 3180 | 3180 | 3165 | 1142 |
| 568 | 20231102 | 094300 | 1166287915 | 3185 | 3190 | 3190 | 3155 | 3567 |
| 569 | 20231102 | 094200 | 1154973870 | 3190 | 3190 | 3190 | 3180 | 5435 |
| 570 | 20231102 | 094100 | 1137652405 | 3190 | 3190 | 3190 | 3180 | 5687 |
| 571 | 20231102 | 094000 | 1119539490 | 3175 | 3180 | 3185 | 3175 | 3834 |
| 572 | 20231102 | 093900 | 1107340200 | 3180 | 3185 | 3190 | 3180 | 3169 |
| 573 | 20231102 | 093800 | 1097255945 | 3185 | 3180 | 3190 | 3180 | 4208 |
| 574 | 20231102 | 093700 | 1083864995 | 3190 | 3185 | 3190 | 3180 | 3858 |
| 575 | 20231102 | 093600 | 1071588045 | 3185 | 3200 | 3200 | 3185 | 3766 |
| 576 | 20231102 | 093500 | 1059575140 | 3195 | 3165 | 3200 | 3160 | 32166 |
| 577 | 20231102 | 093400 | 957189430 | 3160 | 3165 | 3170 | 3155 | 4624 |
| 578 | 20231102 | 093300 | 942550730 | 3165 | 3155 | 3170 | 3150 | 1262 |
| 579 | 20231102 | 093200 | 938567695 | 3150 | 3165 | 3175 | 3150 | 5004 |
| 580 | 20231102 | 093100 | 922711715 | 3170 | 3155 | 3175 | 3150 | 6699 |
| 581 | 20231102 | 093000 | 901583545 | 3175 | 3155 | 3180 | 3155 | 9905 |
| 582 | 20231102 | 092900 | 870219190 | 3165 | 3155 | 3165 | 3155 | 2252 |
| 583 | 20231102 | 092800 | 863107135 | 3155 | 3155 | 3165 | 3155 | 4249 |
| 584 | 20231102 | 092700 | 849696520 | 3155 | 3155 | 3160 | 3155 | 703 |
| 585 | 20231102 | 092600 | 847478455 | 3165 | 3170 | 3170 | 3155 | 7506 |
| 586 | 20231102 | 092500 | 823747770 | 3165 | 3160 | 3180 | 3155 | 10737 |
| 587 | 20231102 | 092400 | 789683470 | 3160 | 3160 | 3180 | 3150 | 1587 |
| 588 | 20231102 | 092300 | 784669600 | 3160 | 3170 | 3185 | 3160 | 10777 |
| 589 | 20231102 | 092200 | 750507140 | 3170 | 3170 | 3185 | 3150 | 6766 |
| 590 | 20231102 | 092100 | 729058630 | 3170 | 3160 | 3185 | 3160 | 35286 |
| 591 | 20231102 | 092000 | 617010170 | 3160 | 3155 | 3160 | 3150 | 4823 |
| 592 | 20231102 | 091900 | 601782860 | 3160 | 3140 | 3165 | 3140 | 2160 |
| 593 | 20231102 | 091800 | 594952245 | 3165 | 3130 | 3165 | 3125 | 12456 |
| 594 | 20231102 | 091700 | 555736315 | 3130 | 3130 | 3135 | 3130 | 1329 |
| 595 | 20231102 | 091600 | 551576510 | 3130 | 3135 | 3135 | 3130 | 3018 |
| 596 | 20231102 | 091500 | 542120650 | 3140 | 3140 | 3140 | 3135 | 4821 |
| 597 | 20231102 | 091400 | 526998520 | 3140 | 3150 | 3155 | 3140 | 2111 |
| 598 | 20231102 | 091300 | 520364355 | 3155 | 3155 | 3165 | 3155 | 9998 |
| 599 | 20231102 | 091200 | 488790405 | 3155 | 3160 | 3165 | 3155 | 6515 |
| 600 | 20231102 | 091100 | 468194420 | 3165 | 3165 | 3170 | 3165 | 3314 |
| 601 | 20231102 | 091000 | 457697040 | 3165 | 3150 | 3165 | 3150 | 4388 |
| 602 | 20231102 | 090900 | 443829640 | 3150 | 3140 | 3160 | 3140 | 11239 |
| 603 | 20231102 | 090800 | 408405960 | 3140 | 3135 | 3150 | 3135 | 6130 |
| 604 | 20231102 | 090700 | 389136705 | 3140 | 3140 | 3145 | 3130 | 7332 |
| 605 | 20231102 | 090600 | 366149360 | 3140 | 3160 | 3160 | 3140 | 4306 |
| 606 | 20231102 | 090500 | 352577140 | 3160 | 3185 | 3185 | 3155 | 6890 |
| 607 | 20231102 | 090400 | 330738715 | 3185 | 3165 | 3190 | 3165 | 15261 |
| 608 | 20231102 | 090300 | 282163475 | 3165 | 3165 | 3180 | 3150 | 28037 |
| 609 | 20231102 | 090200 | 193326160 | 3165 | 3090 | 3165 | 3080 | 32541 |
| 610 | 20231102 | 090100 | 91386735 | 3090 | 3100 | 3100 | 3085 | 7856 |
| 611 | 20231102 | 090000 | 67103055 | 3095 | 3100 | 3120 | 3095 | 21614 |