29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 16096 |
| 3 | 20231102 | 184700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 4 | 20231102 | 184600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 5 | 20231102 | 184500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 6 | 20231102 | 184400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 7 | 20231102 | 184300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 8 | 20231102 | 184200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 9 | 20231102 | 184100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 10 | 20231102 | 184000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 11 | 20231102 | 183900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 12 | 20231102 | 183800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 13 | 20231102 | 183700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 14 | 20231102 | 183600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 15 | 20231102 | 183500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 16 | 20231102 | 183400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 17 | 20231102 | 183300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 18 | 20231102 | 183200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 19 | 20231102 | 183100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 20 | 20231102 | 183000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 21 | 20231102 | 182900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 22 | 20231102 | 182800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 23 | 20231102 | 182700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 24 | 20231102 | 182600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 25 | 20231102 | 182500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 26 | 20231102 | 182400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 27 | 20231102 | 182300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 28 | 20231102 | 182200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 29 | 20231102 | 182100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 30 | 20231102 | 182000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 31 | 20231102 | 181900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 32 | 20231102 | 181800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 16096 |
| 33 | 20231102 | 181700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 34 | 20231102 | 181600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 35 | 20231102 | 181500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 36 | 20231102 | 181400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 37 | 20231102 | 181300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 38 | 20231102 | 181200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 39 | 20231102 | 181100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 40 | 20231102 | 181000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 41 | 20231102 | 180900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 42 | 20231102 | 180800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 43 | 20231102 | 180700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 44 | 20231102 | 180600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 45 | 20231102 | 180500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 46 | 20231102 | 180400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 47 | 20231102 | 180300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 48 | 20231102 | 180200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 49 | 20231102 | 180100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 50 | 20231102 | 180000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 51 | 20231102 | 175900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 52 | 20231102 | 175800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 53 | 20231102 | 175700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 54 | 20231102 | 175600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 55 | 20231102 | 175500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 56 | 20231102 | 175400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 57 | 20231102 | 175300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 58 | 20231102 | 175200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 59 | 20231102 | 175100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 60 | 20231102 | 175000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 61 | 20231102 | 174900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 62 | 20231102 | 174800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 16096 |
| 63 | 20231102 | 174700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 64 | 20231102 | 174600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 65 | 20231102 | 174500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 66 | 20231102 | 174400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 67 | 20231102 | 174300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 68 | 20231102 | 174200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 69 | 20231102 | 174100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 70 | 20231102 | 174000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 71 | 20231102 | 173900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 72 | 20231102 | 173800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 73 | 20231102 | 173700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 74 | 20231102 | 173600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 75 | 20231102 | 173500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 76 | 20231102 | 173400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 77 | 20231102 | 173300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 78 | 20231102 | 173200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 79 | 20231102 | 173100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 80 | 20231102 | 173000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 81 | 20231102 | 172900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 82 | 20231102 | 172800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 83 | 20231102 | 172700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 84 | 20231102 | 172600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 85 | 20231102 | 172500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 86 | 20231102 | 172400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 87 | 20231102 | 172300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 88 | 20231102 | 172200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 89 | 20231102 | 172100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 90 | 20231102 | 172000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 91 | 20231102 | 171900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 92 | 20231102 | 171800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 16096 |
| 93 | 20231102 | 171700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 94 | 20231102 | 171600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 95 | 20231102 | 171500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 96 | 20231102 | 171400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 97 | 20231102 | 171300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 98 | 20231102 | 171200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 99 | 20231102 | 171100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 100 | 20231102 | 171000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 101 | 20231102 | 170900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 102 | 20231102 | 170800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 103 | 20231102 | 170700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 104 | 20231102 | 170600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 105 | 20231102 | 170500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 106 | 20231102 | 170400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 107 | 20231102 | 170300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 108 | 20231102 | 170200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 109 | 20231102 | 170100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 110 | 20231102 | 170000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 111 | 20231102 | 165900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 112 | 20231102 | 165800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 113 | 20231102 | 165700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 114 | 20231102 | 165600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 115 | 20231102 | 165500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 116 | 20231102 | 165400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 117 | 20231102 | 165300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 118 | 20231102 | 165200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 119 | 20231102 | 165100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 120 | 20231102 | 165000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 121 | 20231102 | 164900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 122 | 20231102 | 164800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 16096 |
| 123 | 20231102 | 164700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 124 | 20231102 | 164600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 125 | 20231102 | 164500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 126 | 20231102 | 164400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 127 | 20231102 | 164300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 128 | 20231102 | 164200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 129 | 20231102 | 164100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 130 | 20231102 | 164000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 131 | 20231102 | 163900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 132 | 20231102 | 163800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 133 | 20231102 | 163700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 134 | 20231102 | 163600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 135 | 20231102 | 163500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 136 | 20231102 | 163400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 137 | 20231102 | 163300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 138 | 20231102 | 163200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 139 | 20231102 | 163100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 140 | 20231102 | 163000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 141 | 20231102 | 162900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 142 | 20231102 | 162800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 143 | 20231102 | 162700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 144 | 20231102 | 162600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 145 | 20231102 | 162500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 146 | 20231102 | 162400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 147 | 20231102 | 162300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 148 | 20231102 | 162200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 149 | 20231102 | 162100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 150 | 20231102 | 162000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 151 | 20231102 | 161900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 152 | 20231102 | 161800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 16096 |
| 153 | 20231102 | 161700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 154 | 20231102 | 161600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 155 | 20231102 | 161500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 156 | 20231102 | 161400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 157 | 20231102 | 161300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 158 | 20231102 | 161200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 159 | 20231102 | 161100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 160 | 20231102 | 161000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 161 | 20231102 | 160900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 162 | 20231102 | 160800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 163 | 20231102 | 160700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 164 | 20231102 | 160600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 165 | 20231102 | 160500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 166 | 20231102 | 160400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 167 | 20231102 | 160300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 168 | 20231102 | 160200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 169 | 20231102 | 160100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 170 | 20231102 | 160000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 171 | 20231102 | 155900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 172 | 20231102 | 155800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 173 | 20231102 | 155700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 174 | 20231102 | 155600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 175 | 20231102 | 155500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 176 | 20231102 | 155400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 177 | 20231102 | 155300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 178 | 20231102 | 155200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 179 | 20231102 | 155100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 180 | 20231102 | 155000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 181 | 20231102 | 154900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 182 | 20231102 | 154800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 16096 |
| 183 | 20231102 | 154700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 184 | 20231102 | 154600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 185 | 20231102 | 154500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 186 | 20231102 | 154400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 187 | 20231102 | 154300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 188 | 20231102 | 154200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 189 | 20231102 | 154100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 190 | 20231102 | 154000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 191 | 20231102 | 153900 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 192 | 20231102 | 153800 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 193 | 20231102 | 153700 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 194 | 20231102 | 153600 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 195 | 20231102 | 153500 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 196 | 20231102 | 153400 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 197 | 20231102 | 153300 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 198 | 20231102 | 153200 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 199 | 20231102 | 153100 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 0 |
| 200 | 20231102 | 153000 | 2448501140 | 3140 | 3140 | 3140 | 3140 | 16096 |
| 201 | 20231102 | 152900 | 2397959700 | 3160 | 3160 | 3160 | 3160 | 0 |
| 202 | 20231102 | 152800 | 2397959700 | 3160 | 3160 | 3160 | 3160 | 0 |
| 203 | 20231102 | 152700 | 2397959700 | 3160 | 3160 | 3160 | 3160 | 0 |
| 204 | 20231102 | 152600 | 2397959700 | 3160 | 3160 | 3160 | 3160 | 0 |
| 205 | 20231102 | 152500 | 2397959700 | 3160 | 3160 | 3160 | 3160 | 0 |
| 206 | 20231102 | 152400 | 2397959700 | 3160 | 3160 | 3160 | 3160 | 0 |
| 207 | 20231102 | 152300 | 2397959700 | 3160 | 3160 | 3160 | 3160 | 0 |
| 208 | 20231102 | 152200 | 2397959700 | 3160 | 3160 | 3160 | 3160 | 0 |
| 209 | 20231102 | 152100 | 2397959700 | 3160 | 3160 | 3160 | 3160 | 0 |
| 210 | 20231102 | 152000 | 2397959700 | 3160 | 3160 | 3160 | 3160 | 0 |
| 211 | 20231102 | 151900 | 2397959700 | 3160 | 3155 | 3160 | 3145 | 3080 |
| 212 | 20231102 | 151800 | 2388238175 | 3145 | 3150 | 3155 | 3145 | 1438 |
| 213 | 20231102 | 151700 | 2383706545 | 3150 | 3150 | 3150 | 3150 | 31 |
| 214 | 20231102 | 151600 | 2383608895 | 3150 | 3150 | 3155 | 3150 | 1192 |
| 215 | 20231102 | 151500 | 2379853625 | 3155 | 3155 | 3155 | 3155 | 10 |
| 216 | 20231102 | 151400 | 2379822075 | 3155 | 3155 | 3155 | 3155 | 608 |
| 217 | 20231102 | 151300 | 2377903835 | 3155 | 3155 | 3155 | 3155 | 5 |
| 218 | 20231102 | 151200 | 2377888060 | 3145 | 3155 | 3155 | 3145 | 2332 |
| 219 | 20231102 | 151100 | 2370536920 | 3160 | 3160 | 3160 | 3160 | 5 |
| 220 | 20231102 | 151000 | 2370521120 | 3160 | 3155 | 3160 | 3155 | 296 |
| 221 | 20231102 | 150900 | 2369587205 | 3155 | 3155 | 3160 | 3155 | 4475 |
| 222 | 20231102 | 150800 | 2355458580 | 3155 | 3160 | 3160 | 3155 | 523 |
| 223 | 20231102 | 150700 | 2353806015 | 3160 | 3160 | 3160 | 3155 | 1529 |
| 224 | 20231102 | 150600 | 2348974465 | 3160 | 3160 | 3165 | 3160 | 2732 |
| 225 | 20231102 | 150500 | 2340339845 | 3165 | 3155 | 3165 | 3150 | 486 |
| 226 | 20231102 | 150400 | 2338804150 | 3150 | 3150 | 3165 | 3150 | 3528 |
| 227 | 20231102 | 150300 | 2327663505 | 3150 | 3150 | 3150 | 3150 | 658 |
| 228 | 20231102 | 150200 | 2325590805 | 3145 | 3150 | 3150 | 3145 | 87 |
| 229 | 20231102 | 150100 | 2325317165 | 3150 | 3150 | 3150 | 3150 | 2897 |
| 230 | 20231102 | 150000 | 2316191615 | 3150 | 3145 | 3160 | 3145 | 367 |
| 231 | 20231102 | 145900 | 2315034075 | 3155 | 3145 | 3155 | 3145 | 3412 |
| 232 | 20231102 | 145800 | 2304283880 | 3145 | 3145 | 3145 | 3145 | 31 |
| 233 | 20231102 | 145700 | 2304186385 | 3150 | 3140 | 3150 | 3140 | 1459 |
| 234 | 20231102 | 145600 | 2299595615 | 3140 | 3140 | 3140 | 3140 | 582 |
| 235 | 20231102 | 145500 | 2297768135 | 3140 | 3140 | 3140 | 3140 | 12 |
| 236 | 20231102 | 145400 | 2297730455 | 3140 | 3140 | 3140 | 3135 | 119 |
| 237 | 20231102 | 145300 | 2297356860 | 3140 | 3135 | 3145 | 3135 | 1453 |
| 238 | 20231102 | 145200 | 2292790245 | 3140 | 3130 | 3140 | 3130 | 4626 |
| 239 | 20231102 | 145100 | 2278287740 | 3130 | 3130 | 3130 | 3130 | 267 |
| 240 | 20231102 | 145000 | 2277452030 | 3130 | 3130 | 3135 | 3130 | 509 |
| 241 | 20231102 | 144900 | 2275858305 | 3130 | 3130 | 3130 | 3130 | 254 |
| 242 | 20231102 | 144800 | 2275063285 | 3130 | 3130 | 3130 | 3130 | 24 |
| 243 | 20231102 | 144700 | 2274988165 | 3130 | 3130 | 3130 | 3130 | 494 |
| 244 | 20231102 | 144600 | 2273441945 | 3130 | 3130 | 3130 | 3130 | 24 |
| 245 | 20231102 | 144500 | 2273366825 | 3130 | 3135 | 3135 | 3130 | 407 |
| 246 | 20231102 | 144400 | 2272091415 | 3130 | 3130 | 3135 | 3130 | 624 |
| 247 | 20231102 | 144300 | 2270136205 | 3130 | 3130 | 3130 | 3130 | 202 |
| 248 | 20231102 | 144200 | 2269503945 | 3130 | 3130 | 3130 | 3130 | 84 |
| 249 | 20231102 | 144100 | 2269241025 | 3130 | 3130 | 3130 | 3130 | 110 |
| 250 | 20231102 | 144000 | 2268896725 | 3130 | 3130 | 3130 | 3130 | 96 |
| 251 | 20231102 | 143900 | 2268596245 | 3130 | 3130 | 3130 | 3130 | 1350 |
| 252 | 20231102 | 143800 | 2264370745 | 3130 | 3135 | 3135 | 3130 | 445 |
| 253 | 20231102 | 143700 | 2262977395 | 3130 | 3135 | 3135 | 3130 | 1682 |
| 254 | 20231102 | 143600 | 2257708895 | 3140 | 3135 | 3140 | 3135 | 233 |
| 255 | 20231102 | 143500 | 2256977915 | 3140 | 3135 | 3140 | 3135 | 133 |
| 256 | 20231102 | 143400 | 2256560355 | 3135 | 3135 | 3135 | 3135 | 83 |
| 257 | 20231102 | 143300 | 2256300150 | 3140 | 3135 | 3140 | 3135 | 333 |
| 258 | 20231102 | 143200 | 2255255645 | 3135 | 3135 | 3135 | 3135 | 32 |
| 259 | 20231102 | 143100 | 2255155325 | 3135 | 3135 | 3135 | 3135 | 84 |
| 260 | 20231102 | 143000 | 2254891985 | 3135 | 3135 | 3135 | 3135 | 478 |
| 261 | 20231102 | 142900 | 2253393455 | 3130 | 3130 | 3135 | 3130 | 324 |
| 262 | 20231102 | 142800 | 2252377835 | 3135 | 3135 | 3135 | 3135 | 650 |
| 263 | 20231102 | 142700 | 2250340085 | 3135 | 3135 | 3135 | 3135 | 24 |
| 264 | 20231102 | 142600 | 2250264845 | 3140 | 3135 | 3140 | 3130 | 319 |
| 265 | 20231102 | 142500 | 2249263960 | 3130 | 3130 | 3135 | 3130 | 123 |
| 266 | 20231102 | 142400 | 2248878470 | 3135 | 3135 | 3140 | 3130 | 688 |
| 267 | 20231102 | 142300 | 2246721750 | 3135 | 3135 | 3135 | 3130 | 661 |
| 268 | 20231102 | 142200 | 2244649570 | 3135 | 3135 | 3135 | 3130 | 222 |
| 269 | 20231102 | 142100 | 2243953715 | 3135 | 3135 | 3135 | 3130 | 458 |
| 270 | 20231102 | 142000 | 2242518175 | 3130 | 3135 | 3140 | 3130 | 126 |
| 271 | 20231102 | 141900 | 2242123190 | 3140 | 3140 | 3140 | 3130 | 2190 |
| 272 | 20231102 | 141800 | 2235256740 | 3140 | 3145 | 3145 | 3135 | 319 |
| 273 | 20231102 | 141700 | 2234255175 | 3140 | 3125 | 3140 | 3125 | 1413 |
| 274 | 20231102 | 141600 | 2229823075 | 3135 | 3130 | 3135 | 3130 | 1286 |
| 275 | 20231102 | 141500 | 2225797720 | 3125 | 3125 | 3130 | 3125 | 993 |
| 276 | 20231102 | 141400 | 2222690030 | 3125 | 3125 | 3125 | 3125 | 11 |
| 277 | 20231102 | 141300 | 2222655655 | 3125 | 3125 | 3125 | 3120 | 2394 |
| 278 | 20231102 | 141200 | 2215174455 | 3120 | 3120 | 3125 | 3120 | 86 |
| 279 | 20231102 | 141100 | 2214906115 | 3120 | 3125 | 3125 | 3120 | 1084 |
| 280 | 20231102 | 141000 | 2211518675 | 3125 | 3125 | 3125 | 3125 | 230 |
| 281 | 20231102 | 140900 | 2210799925 | 3125 | 3120 | 3125 | 3120 | 1428 |
| 282 | 20231102 | 140800 | 2206339075 | 3115 | 3115 | 3115 | 3115 | 82 |
| 283 | 20231102 | 140700 | 2206083645 | 3115 | 3110 | 3115 | 3110 | 258 |
| 284 | 20231102 | 140600 | 2205280225 | 3110 | 3105 | 3110 | 3105 | 255 |
| 285 | 20231102 | 140500 | 2204487825 | 3100 | 3105 | 3110 | 3100 | 259 |
| 286 | 20231102 | 140400 | 2203684035 | 3105 | 3105 | 3105 | 3100 | 678 |
| 287 | 20231102 | 140300 | 2201578900 | 3100 | 3100 | 3105 | 3100 | 1144 |
| 288 | 20231102 | 140200 | 2198031900 | 3100 | 3095 | 3100 | 3090 | 590 |
| 289 | 20231102 | 140100 | 2196204025 | 3090 | 3090 | 3095 | 3090 | 4585 |
| 290 | 20231102 | 140000 | 2182035790 | 3090 | 3095 | 3095 | 3090 | 1118 |
| 291 | 20231102 | 135900 | 2178576205 | 3095 | 3090 | 3095 | 3085 | 2475 |
| 292 | 20231102 | 135800 | 2170917485 | 3085 | 3085 | 3090 | 3080 | 2024 |
| 293 | 20231102 | 135700 | 2164670290 | 3085 | 3090 | 3090 | 3080 | 2645 |
| 294 | 20231102 | 135600 | 2156508275 | 3085 | 3095 | 3100 | 3085 | 1055 |
| 295 | 20231102 | 135500 | 2153248180 | 3080 | 3095 | 3100 | 3080 | 4705 |
| 296 | 20231102 | 135400 | 2138714535 | 3095 | 3100 | 3100 | 3095 | 1345 |
| 297 | 20231102 | 135300 | 2134549545 | 3095 | 3105 | 3105 | 3095 | 5279 |
| 298 | 20231102 | 135200 | 2118175820 | 3105 | 3110 | 3120 | 3100 | 9853 |
| 299 | 20231102 | 135100 | 2087568320 | 3110 | 3120 | 3120 | 3110 | 11733 |
| 300 | 20231102 | 135000 | 2051023820 | 3120 | 3120 | 3130 | 3120 | 3277 |
| 301 | 20231102 | 134900 | 2040797955 | 3130 | 3120 | 3130 | 3120 | 5613 |
| 302 | 20231102 | 134800 | 2023280615 | 3120 | 3125 | 3125 | 3120 | 3146 |
| 303 | 20231102 | 134700 | 2013454390 | 3130 | 3135 | 3135 | 3125 | 1465 |
| 304 | 20231102 | 134600 | 2008868585 | 3130 | 3135 | 3135 | 3130 | 997 |
| 305 | 20231102 | 134500 | 2005747855 | 3130 | 3130 | 3130 | 3130 | 3171 |
| 306 | 20231102 | 134400 | 1995822625 | 3130 | 3135 | 3135 | 3130 | 1779 |
| 307 | 20231102 | 134300 | 1990249945 | 3135 | 3135 | 3140 | 3130 | 3804 |
| 308 | 20231102 | 134200 | 1978318430 | 3135 | 3140 | 3140 | 3135 | 1192 |
| 309 | 20231102 | 134100 | 1974580630 | 3135 | 3140 | 3140 | 3135 | 915 |
| 310 | 20231102 | 134000 | 1971710655 | 3140 | 3145 | 3145 | 3135 | 4048 |
| 311 | 20231102 | 133900 | 1958996630 | 3145 | 3145 | 3150 | 3145 | 1138 |
| 312 | 20231102 | 133800 | 1955417060 | 3145 | 3145 | 3145 | 3145 | 23 |
| 313 | 20231102 | 133700 | 1955344725 | 3145 | 3145 | 3145 | 3145 | 646 |
| 314 | 20231102 | 133600 | 1953313055 | 3145 | 3145 | 3145 | 3145 | 80 |
| 315 | 20231102 | 133500 | 1953061455 | 3145 | 3150 | 3150 | 3145 | 212 |
| 316 | 20231102 | 133400 | 1952393715 | 3145 | 3145 | 3145 | 3145 | 88 |
| 317 | 20231102 | 133300 | 1952116955 | 3145 | 3145 | 3145 | 3145 | 71 |
| 318 | 20231102 | 133200 | 1951893660 | 3145 | 3145 | 3150 | 3145 | 1196 |
| 319 | 20231102 | 133100 | 1948131680 | 3145 | 3150 | 3150 | 3145 | 54 |
| 320 | 20231102 | 133000 | 1947961800 | 3145 | 3145 | 3145 | 3145 | 78 |
| 321 | 20231102 | 132900 | 1947716490 | 3145 | 3145 | 3145 | 3145 | 24 |
| 322 | 20231102 | 132800 | 1947641010 | 3145 | 3145 | 3145 | 3145 | 12 |
| 323 | 20231102 | 132700 | 1947603270 | 3150 | 3150 | 3150 | 3145 | 1004 |
| 324 | 20231102 | 132600 | 1944441080 | 3150 | 3135 | 3150 | 3135 | 3943 |
| 325 | 20231102 | 132500 | 1932042325 | 3140 | 3135 | 3140 | 3135 | 311 |
| 326 | 20231102 | 132400 | 1931065840 | 3135 | 3135 | 3135 | 3135 | 81 |
| 327 | 20231102 | 132300 | 1930811905 | 3135 | 3135 | 3135 | 3135 | 13 |
| 328 | 20231102 | 132200 | 1930771150 | 3135 | 3145 | 3145 | 3135 | 1660 |
| 329 | 20231102 | 132100 | 1925558050 | 3140 | 3140 | 3145 | 3140 | 135 |
| 330 | 20231102 | 132000 | 1925133595 | 3140 | 3140 | 3140 | 3140 | 179 |
| 331 | 20231102 | 131900 | 1924571535 | 3140 | 3140 | 3140 | 3140 | 23 |
| 332 | 20231102 | 131800 | 1924499315 | 3140 | 3140 | 3140 | 3140 | 12 |
| 333 | 20231102 | 131700 | 1924461635 | 3140 | 3140 | 3145 | 3140 | 483 |
| 334 | 20231102 | 131600 | 1922943015 | 3140 | 3140 | 3140 | 3140 | 10 |
| 335 | 20231102 | 131500 | 1922911615 | 3140 | 3140 | 3140 | 3140 | 23 |
| 336 | 20231102 | 131400 | 1922839395 | 3140 | 3140 | 3140 | 3140 | 83 |
| 337 | 20231102 | 131300 | 1922578775 | 3145 | 3140 | 3145 | 3140 | 36 |
| 338 | 20231102 | 131200 | 1922465670 | 3140 | 3140 | 3140 | 3135 | 278 |
| 339 | 20231102 | 131100 | 1921592820 | 3140 | 3135 | 3140 | 3135 | 917 |
| 340 | 20231102 | 131000 | 1918713775 | 3135 | 3140 | 3140 | 3135 | 723 |
| 341 | 20231102 | 130900 | 1916443670 | 3140 | 3135 | 3140 | 3135 | 30 |
| 342 | 20231102 | 130800 | 1916349590 | 3135 | 3135 | 3135 | 3135 | 71 |
| 343 | 20231102 | 130700 | 1916127005 | 3135 | 3135 | 3135 | 3135 | 24 |
| 344 | 20231102 | 130600 | 1916051765 | 3140 | 3135 | 3140 | 3135 | 189 |
| 345 | 20231102 | 130500 | 1915458900 | 3135 | 3135 | 3140 | 3135 | 83 |
| 346 | 20231102 | 130400 | 1915198690 | 3135 | 3140 | 3140 | 3135 | 6111 |
| 347 | 20231102 | 130300 | 1896010720 | 3140 | 3145 | 3150 | 3140 | 5891 |
| 348 | 20231102 | 130200 | 1877483545 | 3150 | 3150 | 3150 | 3150 | 3369 |
| 349 | 20231102 | 130100 | 1866871195 | 3150 | 3155 | 3155 | 3150 | 89 |
| 350 | 20231102 | 130000 | 1866590695 | 3150 | 3150 | 3160 | 3150 | 497 |
| 351 | 20231102 | 125900 | 1865022225 | 3150 | 3150 | 3150 | 3150 | 118 |
| 352 | 20231102 | 125800 | 1864650525 | 3150 | 3150 | 3160 | 3150 | 1737 |
| 353 | 20231102 | 125700 | 1859163220 | 3150 | 3150 | 3150 | 3150 | 24 |
| 354 | 20231102 | 125600 | 1859087620 | 3155 | 3160 | 3160 | 3150 | 214 |
| 355 | 20231102 | 125500 | 1858411990 | 3150 | 3155 | 3155 | 3150 | 188 |
| 356 | 20231102 | 125400 | 1857819255 | 3155 | 3155 | 3155 | 3150 | 123 |
| 357 | 20231102 | 125300 | 1857431255 | 3150 | 3155 | 3155 | 3150 | 92 |
| 358 | 20231102 | 125200 | 1857141115 | 3150 | 3150 | 3150 | 3150 | 82 |
| 359 | 20231102 | 125100 | 1856882815 | 3155 | 3155 | 3155 | 3155 | 126 |
| 360 | 20231102 | 125000 | 1856485285 | 3155 | 3155 | 3155 | 3155 | 135 |
| 361 | 20231102 | 124900 | 1856059360 | 3155 | 3150 | 3160 | 3150 | 1490 |
| 362 | 20231102 | 124800 | 1851358255 | 3150 | 3150 | 3150 | 3150 | 113 |
| 363 | 20231102 | 124700 | 1851002305 | 3145 | 3150 | 3150 | 3145 | 131 |
| 364 | 20231102 | 124600 | 1850589705 | 3145 | 3145 | 3150 | 3145 | 128 |
| 365 | 20231102 | 124500 | 1850186625 | 3145 | 3145 | 3150 | 3145 | 356 |
| 366 | 20231102 | 124400 | 1849065630 | 3145 | 3145 | 3145 | 3145 | 14 |
| 367 | 20231102 | 124300 | 1849021600 | 3145 | 3150 | 3150 | 3145 | 45 |
| 368 | 20231102 | 124200 | 1848879965 | 3150 | 3150 | 3150 | 3145 | 1358 |
| 369 | 20231102 | 124100 | 1844602605 | 3145 | 3145 | 3150 | 3145 | 1948 |
| 370 | 20231102 | 124000 | 1838466520 | 3150 | 3150 | 3155 | 3150 | 1315 |
| 371 | 20231102 | 123900 | 1834323805 | 3150 | 3150 | 3150 | 3150 | 977 |
| 372 | 20231102 | 123800 | 1831246255 | 3150 | 3150 | 3155 | 3150 | 45 |
| 373 | 20231102 | 123700 | 1831104405 | 3150 | 3150 | 3150 | 3150 | 10 |
| 374 | 20231102 | 123600 | 1831072905 | 3150 | 3150 | 3150 | 3150 | 234 |
| 375 | 20231102 | 123500 | 1830335805 | 3155 | 3150 | 3155 | 3150 | 26 |
| 376 | 20231102 | 123400 | 1830253845 | 3150 | 3150 | 3150 | 3150 | 22 |
| 377 | 20231102 | 123300 | 1830184545 | 3150 | 3150 | 3155 | 3150 | 3483 |
| 378 | 20231102 | 123200 | 1819206490 | 3155 | 3150 | 3155 | 3150 | 121 |
| 379 | 20231102 | 123100 | 1818824785 | 3150 | 3150 | 3150 | 3150 | 24 |
| 380 | 20231102 | 123000 | 1818749185 | 3155 | 3150 | 3155 | 3150 | 162 |
| 381 | 20231102 | 122900 | 1818238135 | 3150 | 3150 | 3150 | 3150 | 81 |
| 382 | 20231102 | 122800 | 1817982985 | 3155 | 3150 | 3155 | 3150 | 218 |
| 383 | 20231102 | 122700 | 1817295815 | 3150 | 3150 | 3150 | 3150 | 11 |
| 384 | 20231102 | 122600 | 1817261165 | 3150 | 3150 | 3150 | 3150 | 81 |
| 385 | 20231102 | 122500 | 1817006015 | 3150 | 3150 | 3150 | 3150 | 114 |
| 386 | 20231102 | 122400 | 1816646915 | 3150 | 3145 | 3150 | 3145 | 122 |
| 387 | 20231102 | 122300 | 1816262680 | 3145 | 3145 | 3150 | 3145 | 173 |
| 388 | 20231102 | 122200 | 1815718140 | 3145 | 3150 | 3150 | 3145 | 765 |
| 389 | 20231102 | 122100 | 1813308450 | 3150 | 3150 | 3150 | 3150 | 1023 |
| 390 | 20231102 | 122000 | 1810086000 | 3150 | 3150 | 3150 | 3150 | 71 |
| 391 | 20231102 | 121900 | 1809862350 | 3150 | 3150 | 3155 | 3150 | 195 |
| 392 | 20231102 | 121800 | 1809247245 | 3150 | 3150 | 3150 | 3150 | 21 |
| 393 | 20231102 | 121700 | 1809181095 | 3150 | 3150 | 3155 | 3150 | 392 |
| 394 | 20231102 | 121600 | 1807944740 | 3150 | 3150 | 3150 | 3150 | 24 |
| 395 | 20231102 | 121500 | 1807869140 | 3150 | 3150 | 3150 | 3150 | 13 |
| 396 | 20231102 | 121400 | 1807828190 | 3150 | 3150 | 3155 | 3150 | 103 |
| 397 | 20231102 | 121300 | 1807503340 | 3150 | 3155 | 3155 | 3150 | 239 |
| 398 | 20231102 | 121200 | 1806749635 | 3150 | 3150 | 3150 | 3150 | 123 |
| 399 | 20231102 | 121100 | 1806362185 | 3150 | 3160 | 3160 | 3150 | 6175 |
| 400 | 20231102 | 121000 | 1786862710 | 3160 | 3165 | 3165 | 3160 | 775 |
| 401 | 20231102 | 120900 | 1784410190 | 3160 | 3160 | 3165 | 3160 | 40 |
| 402 | 20231102 | 120800 | 1784283715 | 3160 | 3160 | 3160 | 3160 | 673 |
| 403 | 20231102 | 120700 | 1782157035 | 3160 | 3160 | 3160 | 3155 | 482 |
| 404 | 20231102 | 120600 | 1780634325 | 3155 | 3160 | 3160 | 3155 | 125 |
| 405 | 20231102 | 120500 | 1780239385 | 3155 | 3155 | 3155 | 3155 | 23 |
| 406 | 20231102 | 120400 | 1780166820 | 3160 | 3150 | 3160 | 3150 | 278 |
| 407 | 20231102 | 120300 | 1779290075 | 3150 | 3150 | 3150 | 3150 | 11 |
| 408 | 20231102 | 120200 | 1779255425 | 3150 | 3150 | 3155 | 3150 | 224 |
| 409 | 20231102 | 120100 | 1778548820 | 3150 | 3150 | 3150 | 3150 | 71 |
| 410 | 20231102 | 120000 | 1778325170 | 3150 | 3155 | 3155 | 3150 | 112 |
| 411 | 20231102 | 115900 | 1777971925 | 3155 | 3150 | 3155 | 3150 | 146 |
| 412 | 20231102 | 115800 | 1777511415 | 3145 | 3145 | 3145 | 3145 | 12 |
| 413 | 20231102 | 115700 | 1777473675 | 3145 | 3150 | 3150 | 3145 | 373 |
| 414 | 20231102 | 115600 | 1776299135 | 3150 | 3145 | 3150 | 3145 | 115 |
| 415 | 20231102 | 115500 | 1775936945 | 3150 | 3150 | 3150 | 3145 | 1169 |
| 416 | 20231102 | 115400 | 1772254715 | 3140 | 3135 | 3145 | 3135 | 2541 |
| 417 | 20231102 | 115300 | 1764265325 | 3140 | 3140 | 3140 | 3140 | 851 |
| 418 | 20231102 | 115200 | 1761593185 | 3140 | 3135 | 3140 | 3135 | 126 |
| 419 | 20231102 | 115100 | 1761198125 | 3135 | 3135 | 3135 | 3130 | 3072 |
| 420 | 20231102 | 115000 | 1751567855 | 3130 | 3130 | 3130 | 3125 | 1645 |
| 421 | 20231102 | 114900 | 1746421570 | 3125 | 3130 | 3130 | 3125 | 1536 |
| 422 | 20231102 | 114800 | 1741615630 | 3125 | 3125 | 3125 | 3125 | 726 |
| 423 | 20231102 | 114700 | 1739346880 | 3130 | 3125 | 3130 | 3120 | 2190 |
| 424 | 20231102 | 114600 | 1732503190 | 3125 | 3135 | 3135 | 3125 | 1718 |
| 425 | 20231102 | 114500 | 1727125840 | 3135 | 3140 | 3140 | 3135 | 1465 |
| 426 | 20231102 | 114400 | 1722526590 | 3140 | 3140 | 3140 | 3140 | 197 |
| 427 | 20231102 | 114300 | 1721908010 | 3140 | 3140 | 3140 | 3135 | 2007 |
| 428 | 20231102 | 114200 | 1715608565 | 3135 | 3145 | 3145 | 3135 | 2247 |
| 429 | 20231102 | 114100 | 1708558360 | 3145 | 3145 | 3150 | 3145 | 1061 |
| 430 | 20231102 | 114000 | 1705221400 | 3145 | 3155 | 3155 | 3145 | 1295 |
| 431 | 20231102 | 113900 | 1701141040 | 3170 | 3170 | 3170 | 3160 | 16310 |
| 432 | 20231102 | 113800 | 1649534115 | 3170 | 3170 | 3170 | 3165 | 1781 |
| 433 | 20231102 | 113700 | 1643888750 | 3170 | 3170 | 3175 | 3170 | 1901 |
| 434 | 20231102 | 113600 | 1637862505 | 3170 | 3170 | 3175 | 3170 | 708 |
| 435 | 20231102 | 113500 | 1635617730 | 3170 | 3175 | 3175 | 3170 | 10590 |
| 436 | 20231102 | 113400 | 1602028465 | 3180 | 3175 | 3180 | 3175 | 2374 |
| 437 | 20231102 | 113300 | 1594479195 | 3175 | 3175 | 3175 | 3175 | 24 |
| 438 | 20231102 | 113200 | 1594402995 | 3175 | 3175 | 3175 | 3175 | 3519 |
| 439 | 20231102 | 113100 | 1583230170 | 3175 | 3185 | 3190 | 3175 | 650 |
| 440 | 20231102 | 113000 | 1581161475 | 3180 | 3180 | 3180 | 3180 | 115 |
| 441 | 20231102 | 112900 | 1580795775 | 3185 | 3180 | 3185 | 3180 | 222 |
| 442 | 20231102 | 112800 | 1580089050 | 3180 | 3190 | 3190 | 3180 | 3044 |
| 443 | 20231102 | 112700 | 1570382035 | 3190 | 3200 | 3200 | 3190 | 8631 |
| 444 | 20231102 | 112600 | 1542787045 | 3200 | 3200 | 3210 | 3200 | 307 |
| 445 | 20231102 | 112500 | 1541803015 | 3200 | 3200 | 3205 | 3200 | 483 |
| 446 | 20231102 | 112400 | 1540255140 | 3205 | 3200 | 3205 | 3200 | 104 |
| 447 | 20231102 | 112300 | 1539921875 | 3200 | 3200 | 3200 | 3200 | 123 |
| 448 | 20231102 | 112200 | 1539528275 | 3205 | 3200 | 3205 | 3200 | 577 |
| 449 | 20231102 | 112100 | 1537679350 | 3200 | 3200 | 3205 | 3200 | 145 |
| 450 | 20231102 | 112000 | 1537214740 | 3200 | 3200 | 3205 | 3200 | 528 |
| 451 | 20231102 | 111900 | 1535522775 | 3200 | 3210 | 3210 | 3200 | 197 |
| 452 | 20231102 | 111800 | 1534891685 | 3210 | 3210 | 3210 | 3210 | 48 |
| 453 | 20231102 | 111700 | 1534737605 | 3210 | 3210 | 3210 | 3210 | 119 |
| 454 | 20231102 | 111600 | 1534355615 | 3210 | 3205 | 3210 | 3205 | 3430 |
| 455 | 20231102 | 111500 | 1523355915 | 3200 | 3200 | 3200 | 3200 | 2378 |
| 456 | 20231102 | 111400 | 1515746315 | 3200 | 3200 | 3200 | 3200 | 0 |
| 457 | 20231102 | 111300 | 1515746315 | 3200 | 3200 | 3200 | 3200 | 0 |
| 458 | 20231102 | 111200 | 1515746315 | 3200 | 3200 | 3200 | 3200 | 155 |
| 459 | 20231102 | 111100 | 1515250315 | 3200 | 3200 | 3200 | 3200 | 129 |
| 460 | 20231102 | 111000 | 1514837515 | 3200 | 3205 | 3205 | 3200 | 3500 |
| 461 | 20231102 | 110900 | 1503623995 | 3200 | 3200 | 3200 | 3200 | 0 |
| 462 | 20231102 | 110800 | 1503623995 | 3200 | 3200 | 3200 | 3200 | 13442 |
| 463 | 20231102 | 110700 | 1460609595 | 3205 | 3210 | 3215 | 3205 | 3486 |
| 464 | 20231102 | 110600 | 1449429595 | 3215 | 3215 | 3215 | 3215 | 10 |
| 465 | 20231102 | 110500 | 1449397445 | 3215 | 3215 | 3215 | 3215 | 103 |
| 466 | 20231102 | 110400 | 1449066300 | 3215 | 3215 | 3215 | 3215 | 0 |
| 467 | 20231102 | 110300 | 1449066300 | 3215 | 3210 | 3215 | 3210 | 20 |
| 468 | 20231102 | 110200 | 1449002050 | 3210 | 3210 | 3210 | 3210 | 1 |
| 469 | 20231102 | 110100 | 1448998840 | 3220 | 3215 | 3220 | 3210 | 103 |
| 470 | 20231102 | 110000 | 1448667200 | 3215 | 3215 | 3215 | 3215 | 96 |
| 471 | 20231102 | 105900 | 1448358560 | 3220 | 3220 | 3220 | 3220 | 3 |
| 472 | 20231102 | 105800 | 1448348900 | 3220 | 3220 | 3220 | 3220 | 10 |
| 473 | 20231102 | 105700 | 1448316700 | 3220 | 3215 | 3220 | 3215 | 507 |
| 474 | 20231102 | 105600 | 1446684195 | 3220 | 3220 | 3220 | 3220 | 300 |
| 475 | 20231102 | 105500 | 1445718195 | 3215 | 3215 | 3215 | 3215 | 901 |
| 476 | 20231102 | 105400 | 1442821480 | 3215 | 3220 | 3220 | 3215 | 120 |
| 477 | 20231102 | 105300 | 1442435580 | 3220 | 3220 | 3220 | 3220 | 338 |
| 478 | 20231102 | 105200 | 1441347220 | 3220 | 3215 | 3220 | 3215 | 757 |
| 479 | 20231102 | 105100 | 1438912810 | 3220 | 3220 | 3220 | 3220 | 0 |
| 480 | 20231102 | 105000 | 1438912810 | 3220 | 3220 | 3220 | 3220 | 200 |
| 481 | 20231102 | 104900 | 1438268810 | 3220 | 3220 | 3220 | 3220 | 220 |
| 482 | 20231102 | 104800 | 1437560410 | 3220 | 3220 | 3220 | 3220 | 0 |
| 483 | 20231102 | 104700 | 1437560410 | 3220 | 3220 | 3220 | 3220 | 0 |
| 484 | 20231102 | 104600 | 1437560410 | 3220 | 3220 | 3220 | 3215 | 229 |
| 485 | 20231102 | 104500 | 1436823185 | 3215 | 3215 | 3215 | 3215 | 64 |
| 486 | 20231102 | 104400 | 1436617425 | 3215 | 3220 | 3220 | 3215 | 30 |
| 487 | 20231102 | 104300 | 1436520850 | 3220 | 3220 | 3220 | 3220 | 153 |
| 488 | 20231102 | 104200 | 1436028190 | 3215 | 3215 | 3215 | 3215 | 30 |
| 489 | 20231102 | 104100 | 1435931740 | 3220 | 3220 | 3220 | 3220 | 0 |
| 490 | 20231102 | 104000 | 1435931740 | 3220 | 3220 | 3220 | 3220 | 4 |
| 491 | 20231102 | 103900 | 1435918860 | 3225 | 3225 | 3225 | 3225 | 0 |
| 492 | 20231102 | 103800 | 1435918860 | 3225 | 3225 | 3225 | 3225 | 0 |
| 493 | 20231102 | 103700 | 1435918860 | 3225 | 3225 | 3225 | 3225 | 8 |
| 494 | 20231102 | 103600 | 1435893060 | 3215 | 3215 | 3215 | 3215 | 369 |
| 495 | 20231102 | 103500 | 1434706725 | 3210 | 3210 | 3210 | 3210 | 0 |
| 496 | 20231102 | 103400 | 1434706725 | 3210 | 3210 | 3210 | 3210 | 582 |
| 497 | 20231102 | 103300 | 1432838505 | 3210 | 3225 | 3225 | 3210 | 1056 |
| 498 | 20231102 | 103200 | 1429448715 | 3210 | 3220 | 3220 | 3210 | 2534 |
| 499 | 20231102 | 103100 | 1421293955 | 3220 | 3230 | 3230 | 3220 | 776 |
| 500 | 20231102 | 103000 | 1418795115 | 3235 | 3230 | 3235 | 3220 | 18375 |
| 501 | 20231102 | 102900 | 1359449510 | 3230 | 3235 | 3235 | 3230 | 985 |
| 502 | 20231102 | 102800 | 1356267955 | 3230 | 3235 | 3235 | 3230 | 8562 |
| 503 | 20231102 | 102700 | 1328603150 | 3240 | 3245 | 3245 | 3240 | 555 |
| 504 | 20231102 | 102600 | 1326804450 | 3240 | 3245 | 3245 | 3240 | 2401 |
| 505 | 20231102 | 102500 | 1319025185 | 3245 | 3245 | 3245 | 3245 | 0 |
| 506 | 20231102 | 102400 | 1319025185 | 3245 | 3245 | 3245 | 3245 | 0 |
| 507 | 20231102 | 102300 | 1319025185 | 3245 | 3240 | 3245 | 3240 | 1145 |
| 508 | 20231102 | 102200 | 1315315375 | 3245 | 3245 | 3245 | 3245 | 405 |
| 509 | 20231102 | 102100 | 1314001150 | 3245 | 3245 | 3245 | 3245 | 1 |
| 510 | 20231102 | 102000 | 1313997905 | 3240 | 3240 | 3240 | 3240 | 361 |
| 511 | 20231102 | 101900 | 1312828265 | 3240 | 3240 | 3240 | 3240 | 924 |
| 512 | 20231102 | 101800 | 1309834505 | 3240 | 3240 | 3240 | 3240 | 0 |
| 513 | 20231102 | 101700 | 1309834505 | 3240 | 3235 | 3240 | 3235 | 82 |
| 514 | 20231102 | 101600 | 1309568985 | 3240 | 3240 | 3240 | 3240 | 528 |
| 515 | 20231102 | 101500 | 1307858265 | 3240 | 3245 | 3245 | 3240 | 101 |
| 516 | 20231102 | 101400 | 1307531020 | 3245 | 3245 | 3245 | 3245 | 0 |
| 517 | 20231102 | 101300 | 1307531020 | 3245 | 3235 | 3245 | 3235 | 1222 |
| 518 | 20231102 | 101200 | 1303576800 | 3235 | 3240 | 3240 | 3235 | 1000 |
| 519 | 20231102 | 101100 | 1300341315 | 3240 | 3240 | 3240 | 3240 | 29 |
| 520 | 20231102 | 101000 | 1300247355 | 3245 | 3245 | 3245 | 3245 | 483 |
| 521 | 20231102 | 100900 | 1298680020 | 3235 | 3235 | 3235 | 3235 | 2 |
| 522 | 20231102 | 100800 | 1298673550 | 3235 | 3240 | 3240 | 3235 | 1078 |
| 523 | 20231102 | 100700 | 1295185290 | 3240 | 3245 | 3245 | 3240 | 103 |
| 524 | 20231102 | 100600 | 1294851060 | 3240 | 3240 | 3240 | 3240 | 69 |
| 525 | 20231102 | 100500 | 1294627500 | 3240 | 3240 | 3240 | 3240 | 879 |
| 526 | 20231102 | 100400 | 1291779540 | 3240 | 3235 | 3245 | 3235 | 324 |
| 527 | 20231102 | 100300 | 1290731260 | 3245 | 3245 | 3245 | 3245 | 318 |
| 528 | 20231102 | 100200 | 1289699350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 529 | 20231102 | 100100 | 1289699350 | 3245 | 3240 | 3245 | 3240 | 1528 |
| 530 | 20231102 | 100000 | 1284741925 | 3240 | 3240 | 3240 | 3240 | 2672 |
| 531 | 20231102 | 095900 | 1276084645 | 3235 | 3235 | 3235 | 3235 | 15 |
| 532 | 20231102 | 095800 | 1276036120 | 3240 | 3240 | 3240 | 3240 | 98 |
| 533 | 20231102 | 095700 | 1275718600 | 3240 | 3240 | 3240 | 3240 | 2129 |
| 534 | 20231102 | 095600 | 1268820640 | 3240 | 3215 | 3240 | 3215 | 12209 |
| 535 | 20231102 | 095500 | 1229322875 | 3215 | 3215 | 3215 | 3215 | 127 |
| 536 | 20231102 | 095400 | 1228914570 | 3215 | 3205 | 3215 | 3205 | 217 |
| 537 | 20231102 | 095300 | 1228216925 | 3205 | 3205 | 3205 | 3205 | 15 |
| 538 | 20231102 | 095200 | 1228168850 | 3205 | 3210 | 3215 | 3205 | 4560 |
| 539 | 20231102 | 095100 | 1213534845 | 3210 | 3210 | 3210 | 3210 | 5 |
| 540 | 20231102 | 095000 | 1213518795 | 3210 | 3210 | 3210 | 3210 | 5 |
| 541 | 20231102 | 094900 | 1213502745 | 3210 | 3215 | 3215 | 3210 | 6500 |
| 542 | 20231102 | 094800 | 1192619270 | 3220 | 3220 | 3220 | 3220 | 5 |
| 543 | 20231102 | 094700 | 1192603170 | 3220 | 3220 | 3220 | 3220 | 280 |
| 544 | 20231102 | 094600 | 1191701570 | 3210 | 3215 | 3215 | 3210 | 2000 |
| 545 | 20231102 | 094500 | 1185279325 | 3220 | 3220 | 3225 | 3220 | 558 |
| 546 | 20231102 | 094400 | 1183482455 | 3215 | 3215 | 3215 | 3215 | 178 |
| 547 | 20231102 | 094300 | 1182910185 | 3205 | 3200 | 3205 | 3200 | 456 |
| 548 | 20231102 | 094200 | 1181449485 | 3210 | 3205 | 3210 | 3205 | 5017 |
| 549 | 20231102 | 094100 | 1165345710 | 3200 | 3205 | 3205 | 3200 | 3615 |
| 550 | 20231102 | 094000 | 1153772820 | 3210 | 3215 | 3215 | 3210 | 1784 |
| 551 | 20231102 | 093900 | 1148041875 | 3215 | 3215 | 3215 | 3215 | 0 |
| 552 | 20231102 | 093800 | 1148041875 | 3215 | 3220 | 3220 | 3215 | 1538 |
| 553 | 20231102 | 093700 | 1143089850 | 3225 | 3225 | 3225 | 3225 | 116 |
| 554 | 20231102 | 093600 | 1142715750 | 3225 | 3225 | 3225 | 3225 | 171 |
| 555 | 20231102 | 093500 | 1142164275 | 3225 | 3225 | 3225 | 3220 | 755 |
| 556 | 20231102 | 093400 | 1139729545 | 3225 | 3220 | 3235 | 3220 | 7355 |
| 557 | 20231102 | 093300 | 1115974305 | 3220 | 3220 | 3220 | 3215 | 2001 |
| 558 | 20231102 | 093200 | 1109531180 | 3220 | 3215 | 3220 | 3200 | 1211 |
| 559 | 20231102 | 093100 | 1105636290 | 3200 | 3195 | 3200 | 3195 | 186 |
| 560 | 20231102 | 093000 | 1105041555 | 3220 | 3215 | 3220 | 3195 | 2023 |
| 561 | 20231102 | 092900 | 1098536615 | 3220 | 3200 | 3245 | 3200 | 23530 |
| 562 | 20231102 | 092800 | 1022972500 | 3200 | 3190 | 3200 | 3190 | 4288 |
| 563 | 20231102 | 092700 | 1009277850 | 3190 | 3185 | 3190 | 3185 | 645 |
| 564 | 20231102 | 092600 | 1007222560 | 3180 | 3190 | 3195 | 3180 | 2972 |
| 565 | 20231102 | 092500 | 997742375 | 3190 | 3190 | 3190 | 3190 | 107 |
| 566 | 20231102 | 092400 | 997401045 | 3190 | 3190 | 3190 | 3190 | 6 |
| 567 | 20231102 | 092300 | 997381905 | 3185 | 3175 | 3185 | 3175 | 2596 |
| 568 | 20231102 | 092200 | 989114510 | 3175 | 3175 | 3175 | 3175 | 66 |
| 569 | 20231102 | 092100 | 988904960 | 3175 | 3180 | 3185 | 3170 | 1189 |
| 570 | 20231102 | 092000 | 985120205 | 3170 | 3175 | 3180 | 3170 | 1489 |
| 571 | 20231102 | 091900 | 980391950 | 3175 | 3180 | 3180 | 3175 | 510 |
| 572 | 20231102 | 091800 | 978772655 | 3180 | 3180 | 3180 | 3180 | 10 |
| 573 | 20231102 | 091700 | 978740855 | 3185 | 3175 | 3185 | 3175 | 2091 |
| 574 | 20231102 | 091600 | 972091800 | 3175 | 3170 | 3175 | 3170 | 3249 |
| 575 | 20231102 | 091500 | 961791735 | 3170 | 3180 | 3180 | 3170 | 1061 |
| 576 | 20231102 | 091400 | 958424250 | 3170 | 3175 | 3175 | 3170 | 5010 |
| 577 | 20231102 | 091300 | 942523085 | 3175 | 3170 | 3190 | 3170 | 608 |
| 578 | 20231102 | 091200 | 940591590 | 3195 | 3185 | 3195 | 3185 | 5474 |
| 579 | 20231102 | 091100 | 923117075 | 3185 | 3170 | 3185 | 3170 | 325 |
| 580 | 20231102 | 091000 | 922084200 | 3180 | 3190 | 3190 | 3175 | 2214 |
| 581 | 20231102 | 090900 | 915041735 | 3190 | 3170 | 3190 | 3165 | 7913 |
| 582 | 20231102 | 090800 | 889903090 | 3170 | 3160 | 3185 | 3160 | 6599 |
| 583 | 20231102 | 090700 | 868970400 | 3160 | 3160 | 3165 | 3150 | 4642 |
| 584 | 20231102 | 090600 | 854314780 | 3155 | 3160 | 3165 | 3150 | 1278 |
| 585 | 20231102 | 090500 | 850275890 | 3160 | 3135 | 3170 | 3135 | 194309 |
| 586 | 20231102 | 090400 | 240725830 | 3135 | 3125 | 3135 | 3110 | 15170 |
| 587 | 20231102 | 090300 | 193243210 | 3135 | 3160 | 3160 | 3135 | 12221 |
| 588 | 20231102 | 090200 | 154849030 | 3160 | 3145 | 3170 | 3145 | 4649 |
| 589 | 20231102 | 090100 | 140155190 | 3140 | 3135 | 3155 | 3135 | 8444 |
| 590 | 20231102 | 090000 | 113571410 | 3150 | 3130 | 3150 | 3130 | 36273 |