30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 5143 |
| 3 | 20231107 | 190700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 4 | 20231107 | 190600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 5 | 20231107 | 190500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 6 | 20231107 | 190400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 7 | 20231107 | 190300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 8 | 20231107 | 190200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 9 | 20231107 | 190100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 10 | 20231107 | 190000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 11 | 20231107 | 185900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 12 | 20231107 | 185800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 13 | 20231107 | 185700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 14 | 20231107 | 185600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 15 | 20231107 | 185500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 16 | 20231107 | 185400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 17 | 20231107 | 185300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 18 | 20231107 | 185200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 19 | 20231107 | 185100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 20 | 20231107 | 185000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 21 | 20231107 | 184900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 22 | 20231107 | 184800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 23 | 20231107 | 184700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 24 | 20231107 | 184600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 25 | 20231107 | 184500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 26 | 20231107 | 184400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 27 | 20231107 | 184300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 28 | 20231107 | 184200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 29 | 20231107 | 184100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 30 | 20231107 | 184000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 31 | 20231107 | 183900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 32 | 20231107 | 183800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 5143 |
| 33 | 20231107 | 183700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 34 | 20231107 | 183600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 35 | 20231107 | 183500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 36 | 20231107 | 183400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 37 | 20231107 | 183300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 38 | 20231107 | 183200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 39 | 20231107 | 183100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 40 | 20231107 | 183000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 41 | 20231107 | 182900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 42 | 20231107 | 182800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 43 | 20231107 | 182700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 44 | 20231107 | 182600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 45 | 20231107 | 182500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 46 | 20231107 | 182400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 47 | 20231107 | 182300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 48 | 20231107 | 182200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 49 | 20231107 | 182100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 50 | 20231107 | 182000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 51 | 20231107 | 181900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 52 | 20231107 | 181800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 53 | 20231107 | 181700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 54 | 20231107 | 181600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 55 | 20231107 | 181500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 56 | 20231107 | 181400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 57 | 20231107 | 181300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 58 | 20231107 | 181200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 59 | 20231107 | 181100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 60 | 20231107 | 181000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 61 | 20231107 | 180900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 62 | 20231107 | 180800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 5143 |
| 63 | 20231107 | 180700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 64 | 20231107 | 180600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 65 | 20231107 | 180500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 66 | 20231107 | 180400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 67 | 20231107 | 180300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 68 | 20231107 | 180200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 69 | 20231107 | 180100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 70 | 20231107 | 180000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 71 | 20231107 | 175900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 72 | 20231107 | 175800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 73 | 20231107 | 175700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 74 | 20231107 | 175600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 75 | 20231107 | 175500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 76 | 20231107 | 175400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 77 | 20231107 | 175300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 78 | 20231107 | 175200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 79 | 20231107 | 175100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 80 | 20231107 | 175000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 81 | 20231107 | 174900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 82 | 20231107 | 174800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 83 | 20231107 | 174700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 84 | 20231107 | 174600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 85 | 20231107 | 174500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 86 | 20231107 | 174400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 87 | 20231107 | 174300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 88 | 20231107 | 174200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 89 | 20231107 | 174100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 90 | 20231107 | 174000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 91 | 20231107 | 173900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 92 | 20231107 | 173800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 5143 |
| 93 | 20231107 | 173700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 94 | 20231107 | 173600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 95 | 20231107 | 173500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 96 | 20231107 | 173400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 97 | 20231107 | 173300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 98 | 20231107 | 173200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 99 | 20231107 | 173100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 100 | 20231107 | 173000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 101 | 20231107 | 172900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 102 | 20231107 | 172800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 103 | 20231107 | 172700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 104 | 20231107 | 172600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 105 | 20231107 | 172500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 106 | 20231107 | 172400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 107 | 20231107 | 172300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 108 | 20231107 | 172200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 109 | 20231107 | 172100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 110 | 20231107 | 172000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 111 | 20231107 | 171900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 112 | 20231107 | 171800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 113 | 20231107 | 171700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 114 | 20231107 | 171600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 115 | 20231107 | 171500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 116 | 20231107 | 171400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 117 | 20231107 | 171300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 118 | 20231107 | 171200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 119 | 20231107 | 171100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 120 | 20231107 | 171000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 121 | 20231107 | 170900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 122 | 20231107 | 170800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 5143 |
| 123 | 20231107 | 170700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 124 | 20231107 | 170600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 125 | 20231107 | 170500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 126 | 20231107 | 170400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 127 | 20231107 | 170300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 128 | 20231107 | 170200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 129 | 20231107 | 170100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 130 | 20231107 | 170000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 131 | 20231107 | 165900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 132 | 20231107 | 165800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 133 | 20231107 | 165700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 134 | 20231107 | 165600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 135 | 20231107 | 165500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 136 | 20231107 | 165400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 137 | 20231107 | 165300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 138 | 20231107 | 165200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 139 | 20231107 | 165100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 140 | 20231107 | 165000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 141 | 20231107 | 164900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 142 | 20231107 | 164800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 143 | 20231107 | 164700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 144 | 20231107 | 164600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 145 | 20231107 | 164500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 146 | 20231107 | 164400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 147 | 20231107 | 164300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 148 | 20231107 | 164200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 149 | 20231107 | 164100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 150 | 20231107 | 164000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 151 | 20231107 | 163900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 152 | 20231107 | 163800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 5143 |
| 153 | 20231107 | 163700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 154 | 20231107 | 163600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 155 | 20231107 | 163500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 156 | 20231107 | 163400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 157 | 20231107 | 163300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 158 | 20231107 | 163200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 159 | 20231107 | 163100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 160 | 20231107 | 163000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 161 | 20231107 | 162900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 162 | 20231107 | 162800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 163 | 20231107 | 162700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 164 | 20231107 | 162600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 165 | 20231107 | 162500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 166 | 20231107 | 162400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 167 | 20231107 | 162300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 168 | 20231107 | 162200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 169 | 20231107 | 162100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 170 | 20231107 | 162000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 171 | 20231107 | 161900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 172 | 20231107 | 161800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 173 | 20231107 | 161700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 174 | 20231107 | 161600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 175 | 20231107 | 161500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 176 | 20231107 | 161400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 177 | 20231107 | 161300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 178 | 20231107 | 161200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 179 | 20231107 | 161100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 180 | 20231107 | 161000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 181 | 20231107 | 160900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 182 | 20231107 | 160800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 5143 |
| 183 | 20231107 | 160700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 184 | 20231107 | 160600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 185 | 20231107 | 160500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 186 | 20231107 | 160400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 187 | 20231107 | 160300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 188 | 20231107 | 160200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20231107 | 160100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20231107 | 160000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20231107 | 155900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20231107 | 155800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20231107 | 155700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20231107 | 155600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20231107 | 155500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20231107 | 155400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20231107 | 155300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20231107 | 155200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 199 | 20231107 | 155100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 200 | 20231107 | 155000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 201 | 20231107 | 154900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20231107 | 154800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20231107 | 154700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20231107 | 154600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20231107 | 154500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20231107 | 154400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20231107 | 154300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20231107 | 154200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20231107 | 154100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20231107 | 154000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 211 | 20231107 | 153900 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 212 | 20231107 | 153800 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 5143 |
| 213 | 20231107 | 153700 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 214 | 20231107 | 153600 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 215 | 20231107 | 153500 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20231107 | 153400 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20231107 | 153300 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 218 | 20231107 | 153200 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 219 | 20231107 | 153100 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 0 |
| 220 | 20231107 | 153000 | 2808172530 | 3230 | 3230 | 3230 | 3230 | 5143 |
| 221 | 20231107 | 152900 | 2791560640 | 3225 | 3225 | 3225 | 3225 | 0 |
| 222 | 20231107 | 152800 | 2791560640 | 3225 | 3225 | 3225 | 3225 | 0 |
| 223 | 20231107 | 152700 | 2791560640 | 3225 | 3225 | 3225 | 3225 | 0 |
| 224 | 20231107 | 152600 | 2791560640 | 3225 | 3225 | 3225 | 3225 | 0 |
| 225 | 20231107 | 152500 | 2791560640 | 3225 | 3225 | 3225 | 3225 | 0 |
| 226 | 20231107 | 152400 | 2791560640 | 3225 | 3225 | 3225 | 3225 | 0 |
| 227 | 20231107 | 152300 | 2791560640 | 3225 | 3225 | 3225 | 3225 | 0 |
| 228 | 20231107 | 152200 | 2791560640 | 3225 | 3225 | 3225 | 3225 | 0 |
| 229 | 20231107 | 152100 | 2791560640 | 3225 | 3225 | 3225 | 3225 | 0 |
| 230 | 20231107 | 152000 | 2791560640 | 3225 | 3225 | 3225 | 3225 | 0 |
| 231 | 20231107 | 151900 | 2791560640 | 3225 | 3220 | 3225 | 3220 | 423 |
| 232 | 20231107 | 151800 | 2790198415 | 3220 | 3220 | 3220 | 3220 | 811 |
| 233 | 20231107 | 151700 | 2787586995 | 3220 | 3220 | 3220 | 3215 | 1421 |
| 234 | 20231107 | 151600 | 2783013875 | 3220 | 3220 | 3220 | 3220 | 186 |
| 235 | 20231107 | 151500 | 2782414955 | 3215 | 3215 | 3215 | 3215 | 0 |
| 236 | 20231107 | 151400 | 2782414955 | 3215 | 3225 | 3225 | 3215 | 826 |
| 237 | 20231107 | 151300 | 2779752405 | 3225 | 3220 | 3225 | 3220 | 1603 |
| 238 | 20231107 | 151200 | 2774583335 | 3220 | 3215 | 3220 | 3215 | 291 |
| 239 | 20231107 | 151100 | 2773647615 | 3215 | 3220 | 3220 | 3215 | 802 |
| 240 | 20231107 | 151000 | 2771065835 | 3225 | 3220 | 3225 | 3220 | 870 |
| 241 | 20231107 | 150900 | 2768260125 | 3220 | 3215 | 3220 | 3215 | 938 |
| 242 | 20231107 | 150800 | 2765243800 | 3215 | 3215 | 3215 | 3210 | 2822 |
| 243 | 20231107 | 150700 | 2756171075 | 3215 | 3215 | 3215 | 3210 | 3986 |
| 244 | 20231107 | 150600 | 2743375235 | 3215 | 3215 | 3215 | 3210 | 516 |
| 245 | 20231107 | 150500 | 2741716395 | 3205 | 3215 | 3215 | 3205 | 368 |
| 246 | 20231107 | 150400 | 2740533295 | 3215 | 3210 | 3215 | 3205 | 155 |
| 247 | 20231107 | 150300 | 2740035615 | 3205 | 3200 | 3205 | 3200 | 48 |
| 248 | 20231107 | 150200 | 2739882005 | 3200 | 3200 | 3205 | 3200 | 718 |
| 249 | 20231107 | 150100 | 2737584240 | 3200 | 3200 | 3200 | 3200 | 1022 |
| 250 | 20231107 | 150000 | 2734313840 | 3200 | 3200 | 3200 | 3200 | 500 |
| 251 | 20231107 | 145900 | 2732713840 | 3200 | 3205 | 3220 | 3190 | 3850 |
| 252 | 20231107 | 145800 | 2720408690 | 3220 | 3215 | 3220 | 3200 | 21982 |
| 253 | 20231107 | 145700 | 2649956335 | 3215 | 3215 | 3215 | 3215 | 1869 |
| 254 | 20231107 | 145600 | 2643947500 | 3215 | 3215 | 3215 | 3215 | 0 |
| 255 | 20231107 | 145500 | 2643947500 | 3215 | 3215 | 3220 | 3215 | 1026 |
| 256 | 20231107 | 145400 | 2640648520 | 3215 | 3220 | 3220 | 3215 | 612 |
| 257 | 20231107 | 145300 | 2638680160 | 3220 | 3215 | 3220 | 3215 | 201 |
| 258 | 20231107 | 145200 | 2638033940 | 3215 | 3225 | 3225 | 3215 | 2750 |
| 259 | 20231107 | 145100 | 2629192190 | 3225 | 3225 | 3225 | 3225 | 26 |
| 260 | 20231107 | 145000 | 2629108340 | 3220 | 3220 | 3220 | 3220 | 0 |
| 261 | 20231107 | 144900 | 2629108340 | 3220 | 3220 | 3225 | 3220 | 3025 |
| 262 | 20231107 | 144800 | 2619367790 | 3225 | 3220 | 3225 | 3220 | 35 |
| 263 | 20231107 | 144700 | 2619254925 | 3220 | 3225 | 3225 | 3220 | 51 |
| 264 | 20231107 | 144600 | 2619090650 | 3225 | 3225 | 3230 | 3225 | 231 |
| 265 | 20231107 | 144500 | 2618345665 | 3225 | 3230 | 3230 | 3225 | 791 |
| 266 | 20231107 | 144400 | 2615794640 | 3225 | 3225 | 3225 | 3225 | 429 |
| 267 | 20231107 | 144300 | 2614411115 | 3225 | 3225 | 3225 | 3225 | 1869 |
| 268 | 20231107 | 144200 | 2608383590 | 3225 | 3225 | 3225 | 3225 | 1512 |
| 269 | 20231107 | 144100 | 2603507390 | 3230 | 3225 | 3230 | 3225 | 1758 |
| 270 | 20231107 | 144000 | 2597833890 | 3230 | 3230 | 3230 | 3230 | 10 |
| 271 | 20231107 | 143900 | 2597801590 | 3230 | 3230 | 3230 | 3230 | 104 |
| 272 | 20231107 | 143800 | 2597465670 | 3230 | 3220 | 3230 | 3220 | 6045 |
| 273 | 20231107 | 143700 | 2577991535 | 3220 | 3220 | 3220 | 3215 | 1454 |
| 274 | 20231107 | 143600 | 2573313275 | 3220 | 3220 | 3220 | 3220 | 50 |
| 275 | 20231107 | 143500 | 2573152275 | 3220 | 3215 | 3220 | 3215 | 823 |
| 276 | 20231107 | 143400 | 2570505460 | 3215 | 3220 | 3220 | 3215 | 221 |
| 277 | 20231107 | 143300 | 2569793970 | 3220 | 3215 | 3220 | 3215 | 2287 |
| 278 | 20231107 | 143200 | 2562438375 | 3215 | 3210 | 3215 | 3210 | 42 |
| 279 | 20231107 | 143100 | 2562303455 | 3210 | 3210 | 3210 | 3210 | 2000 |
| 280 | 20231107 | 143000 | 2555883455 | 3210 | 3215 | 3215 | 3210 | 2398 |
| 281 | 20231107 | 142900 | 2548183840 | 3215 | 3215 | 3215 | 3215 | 50 |
| 282 | 20231107 | 142800 | 2548023090 | 3215 | 3220 | 3220 | 3210 | 2269 |
| 283 | 20231107 | 142700 | 2540732345 | 3220 | 3215 | 3220 | 3215 | 154 |
| 284 | 20231107 | 142600 | 2540236910 | 3215 | 3215 | 3215 | 3215 | 548 |
| 285 | 20231107 | 142500 | 2538475090 | 3210 | 3220 | 3220 | 3210 | 4474 |
| 286 | 20231107 | 142400 | 2524090665 | 3220 | 3220 | 3220 | 3220 | 2202 |
| 287 | 20231107 | 142300 | 2517000225 | 3220 | 3225 | 3225 | 3220 | 3479 |
| 288 | 20231107 | 142200 | 2505797610 | 3225 | 3225 | 3225 | 3225 | 36 |
| 289 | 20231107 | 142100 | 2505681510 | 3225 | 3220 | 3225 | 3220 | 65 |
| 290 | 20231107 | 142000 | 2505472165 | 3225 | 3225 | 3225 | 3225 | 2092 |
| 291 | 20231107 | 141900 | 2498725465 | 3225 | 3225 | 3225 | 3220 | 1008 |
| 292 | 20231107 | 141800 | 2495474705 | 3225 | 3225 | 3225 | 3220 | 1300 |
| 293 | 20231107 | 141700 | 2491287050 | 3230 | 3225 | 3230 | 3225 | 2249 |
| 294 | 20231107 | 141600 | 2484030020 | 3225 | 3230 | 3230 | 3225 | 570 |
| 295 | 20231107 | 141500 | 2482189220 | 3230 | 3230 | 3230 | 3230 | 1 |
| 296 | 20231107 | 141400 | 2482185990 | 3230 | 3230 | 3230 | 3230 | 20 |
| 297 | 20231107 | 141300 | 2482121390 | 3230 | 3230 | 3230 | 3230 | 15 |
| 298 | 20231107 | 141200 | 2482072940 | 3230 | 3230 | 3230 | 3230 | 101 |
| 299 | 20231107 | 141100 | 2481746710 | 3220 | 3220 | 3220 | 3220 | 150 |
| 300 | 20231107 | 141000 | 2481263710 | 3230 | 3230 | 3230 | 3230 | 6 |
| 301 | 20231107 | 140900 | 2481244330 | 3230 | 3230 | 3230 | 3230 | 35 |
| 302 | 20231107 | 140800 | 2481131280 | 3230 | 3220 | 3230 | 3220 | 1074 |
| 303 | 20231107 | 140700 | 2477663410 | 3220 | 3230 | 3230 | 3220 | 244 |
| 304 | 20231107 | 140600 | 2476876995 | 3230 | 3225 | 3230 | 3225 | 43 |
| 305 | 20231107 | 140500 | 2476738315 | 3220 | 3220 | 3220 | 3220 | 0 |
| 306 | 20231107 | 140400 | 2476738315 | 3220 | 3220 | 3220 | 3220 | 100 |
| 307 | 20231107 | 140300 | 2476416315 | 3225 | 3230 | 3230 | 3225 | 5169 |
| 308 | 20231107 | 140200 | 2459728050 | 3230 | 3230 | 3235 | 3230 | 787 |
| 309 | 20231107 | 140100 | 2457182950 | 3230 | 3230 | 3235 | 3230 | 1788 |
| 310 | 20231107 | 140000 | 2451407600 | 3235 | 3235 | 3235 | 3230 | 202 |
| 311 | 20231107 | 135900 | 2450754135 | 3235 | 3235 | 3235 | 3235 | 1011 |
| 312 | 20231107 | 135800 | 2447483550 | 3235 | 3235 | 3235 | 3235 | 125 |
| 313 | 20231107 | 135700 | 2447079175 | 3230 | 3225 | 3230 | 3225 | 111 |
| 314 | 20231107 | 135600 | 2446720690 | 3225 | 3225 | 3225 | 3225 | 30 |
| 315 | 20231107 | 135500 | 2446623940 | 3225 | 3225 | 3225 | 3225 | 206 |
| 316 | 20231107 | 135400 | 2445959590 | 3230 | 3230 | 3230 | 3230 | 4 |
| 317 | 20231107 | 135300 | 2445946670 | 3230 | 3230 | 3230 | 3230 | 21 |
| 318 | 20231107 | 135200 | 2445878840 | 3225 | 3225 | 3225 | 3225 | 20 |
| 319 | 20231107 | 135100 | 2445814340 | 3225 | 3230 | 3230 | 3225 | 61 |
| 320 | 20231107 | 135000 | 2445617460 | 3220 | 3230 | 3230 | 3220 | 306 |
| 321 | 20231107 | 134900 | 2444632130 | 3230 | 3230 | 3235 | 3225 | 1323 |
| 322 | 20231107 | 134800 | 2440363785 | 3230 | 3225 | 3240 | 3225 | 1691 |
| 323 | 20231107 | 134700 | 2434907625 | 3225 | 3225 | 3225 | 3225 | 420 |
| 324 | 20231107 | 134600 | 2433553125 | 3225 | 3230 | 3235 | 3225 | 592 |
| 325 | 20231107 | 134500 | 2431640810 | 3230 | 3235 | 3235 | 3230 | 808 |
| 326 | 20231107 | 134400 | 2429029430 | 3230 | 3230 | 3230 | 3230 | 556 |
| 327 | 20231107 | 134300 | 2427233550 | 3225 | 3225 | 3225 | 3225 | 837 |
| 328 | 20231107 | 134200 | 2424534225 | 3225 | 3225 | 3225 | 3225 | 1000 |
| 329 | 20231107 | 134100 | 2421309225 | 3225 | 3225 | 3225 | 3225 | 1 |
| 330 | 20231107 | 134000 | 2421306000 | 3210 | 3220 | 3225 | 3210 | 3016 |
| 331 | 20231107 | 133900 | 2411604745 | 3220 | 3220 | 3220 | 3220 | 2258 |
| 332 | 20231107 | 133800 | 2404333985 | 3225 | 3225 | 3225 | 3225 | 217 |
| 333 | 20231107 | 133700 | 2403634160 | 3230 | 3225 | 3230 | 3225 | 84 |
| 334 | 20231107 | 133600 | 2403363255 | 3220 | 3225 | 3225 | 3220 | 2022 |
| 335 | 20231107 | 133500 | 2396846090 | 3220 | 3220 | 3220 | 3220 | 0 |
| 336 | 20231107 | 133400 | 2396846090 | 3220 | 3220 | 3220 | 3220 | 150 |
| 337 | 20231107 | 133300 | 2396363090 | 3225 | 3225 | 3225 | 3225 | 18 |
| 338 | 20231107 | 133200 | 2396305040 | 3225 | 3220 | 3225 | 3220 | 159 |
| 339 | 20231107 | 133100 | 2395793040 | 3225 | 3225 | 3225 | 3220 | 1358 |
| 340 | 20231107 | 133000 | 2391418570 | 3225 | 3225 | 3225 | 3225 | 0 |
| 341 | 20231107 | 132900 | 2391418570 | 3225 | 3220 | 3225 | 3220 | 59 |
| 342 | 20231107 | 132800 | 2391228550 | 3230 | 3220 | 3230 | 3220 | 55 |
| 343 | 20231107 | 132700 | 2391051410 | 3230 | 3225 | 3230 | 3220 | 59 |
| 344 | 20231107 | 132600 | 2390861390 | 3230 | 3230 | 3230 | 3230 | 23 |
| 345 | 20231107 | 132500 | 2390787100 | 3230 | 3230 | 3230 | 3230 | 0 |
| 346 | 20231107 | 132400 | 2390787100 | 3230 | 3220 | 3230 | 3220 | 190 |
| 347 | 20231107 | 132300 | 2390174300 | 3230 | 3230 | 3230 | 3220 | 302 |
| 348 | 20231107 | 132200 | 2389201840 | 3215 | 3220 | 3220 | 3215 | 2979 |
| 349 | 20231107 | 132100 | 2379614455 | 3215 | 3220 | 3230 | 3215 | 365 |
| 350 | 20231107 | 132000 | 2378439410 | 3230 | 3230 | 3230 | 3215 | 2745 |
| 351 | 20231107 | 131900 | 2369612705 | 3215 | 3215 | 3215 | 3215 | 200 |
| 352 | 20231107 | 131800 | 2368969705 | 3215 | 3225 | 3225 | 3215 | 5321 |
| 353 | 20231107 | 131700 | 2351853980 | 3225 | 3225 | 3225 | 3225 | 302 |
| 354 | 20231107 | 131600 | 2350880030 | 3230 | 3230 | 3230 | 3230 | 20 |
| 355 | 20231107 | 131500 | 2350815430 | 3220 | 3220 | 3220 | 3220 | 0 |
| 356 | 20231107 | 131400 | 2350815430 | 3220 | 3220 | 3220 | 3220 | 0 |
| 357 | 20231107 | 131300 | 2350815430 | 3220 | 3220 | 3220 | 3220 | 672 |
| 358 | 20231107 | 131200 | 2348651590 | 3220 | 3220 | 3220 | 3215 | 1999 |
| 359 | 20231107 | 131100 | 2342222305 | 3220 | 3220 | 3230 | 3220 | 565 |
| 360 | 20231107 | 131000 | 2340402005 | 3220 | 3220 | 3220 | 3220 | 10 |
| 361 | 20231107 | 130900 | 2340369805 | 3220 | 3220 | 3220 | 3220 | 47 |
| 362 | 20231107 | 130800 | 2340218465 | 3215 | 3230 | 3230 | 3215 | 2327 |
| 363 | 20231107 | 130700 | 2332735320 | 3220 | 3225 | 3225 | 3215 | 2102 |
| 364 | 20231107 | 130600 | 2325967125 | 3230 | 3220 | 3230 | 3220 | 3591 |
| 365 | 20231107 | 130500 | 2314398695 | 3225 | 3225 | 3225 | 3225 | 518 |
| 366 | 20231107 | 130400 | 2312728145 | 3225 | 3225 | 3225 | 3225 | 3 |
| 367 | 20231107 | 130300 | 2312718470 | 3230 | 3240 | 3240 | 3230 | 2010 |
| 368 | 20231107 | 130200 | 2306226070 | 3230 | 3230 | 3230 | 3230 | 9 |
| 369 | 20231107 | 130100 | 2306197000 | 3235 | 3240 | 3240 | 3235 | 216 |
| 370 | 20231107 | 130000 | 2305498210 | 3240 | 3240 | 3240 | 3235 | 562 |
| 371 | 20231107 | 125900 | 2303679830 | 3240 | 3240 | 3240 | 3240 | 6 |
| 372 | 20231107 | 125800 | 2303660390 | 3240 | 3240 | 3240 | 3240 | 200 |
| 373 | 20231107 | 125700 | 2303012390 | 3235 | 3235 | 3235 | 3235 | 870 |
| 374 | 20231107 | 125600 | 2300197940 | 3240 | 3240 | 3240 | 3240 | 1669 |
| 375 | 20231107 | 125500 | 2294790380 | 3240 | 3240 | 3240 | 3240 | 70 |
| 376 | 20231107 | 125400 | 2294563580 | 3240 | 3240 | 3240 | 3240 | 10 |
| 377 | 20231107 | 125300 | 2294531180 | 3240 | 3240 | 3240 | 3240 | 8 |
| 378 | 20231107 | 125200 | 2294505260 | 3240 | 3240 | 3240 | 3240 | 200 |
| 379 | 20231107 | 125100 | 2293857260 | 3240 | 3225 | 3240 | 3225 | 2001 |
| 380 | 20231107 | 125000 | 2287404020 | 3230 | 3230 | 3230 | 3230 | 20 |
| 381 | 20231107 | 124900 | 2287339420 | 3230 | 3230 | 3230 | 3230 | 0 |
| 382 | 20231107 | 124800 | 2287339420 | 3230 | 3225 | 3230 | 3225 | 1536 |
| 383 | 20231107 | 124700 | 2282383215 | 3215 | 3215 | 3215 | 3215 | 0 |
| 384 | 20231107 | 124600 | 2282383215 | 3215 | 3220 | 3220 | 3215 | 3993 |
| 385 | 20231107 | 124500 | 2269545675 | 3230 | 3220 | 3230 | 3215 | 104 |
| 386 | 20231107 | 124400 | 2269211115 | 3220 | 3225 | 3225 | 3220 | 2000 |
| 387 | 20231107 | 124300 | 2262771055 | 3220 | 3240 | 3240 | 3220 | 1726 |
| 388 | 20231107 | 124200 | 2257189925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 389 | 20231107 | 124100 | 2257189925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 390 | 20231107 | 124000 | 2257189925 | 3215 | 3215 | 3215 | 3215 | 0 |
| 391 | 20231107 | 123900 | 2257189925 | 3215 | 3225 | 3240 | 3215 | 4201 |
| 392 | 20231107 | 123800 | 2243671220 | 3225 | 3225 | 3235 | 3225 | 40 |
| 393 | 20231107 | 123700 | 2243542210 | 3230 | 3240 | 3240 | 3230 | 1179 |
| 394 | 20231107 | 123600 | 2239733940 | 3235 | 3240 | 3245 | 3235 | 691 |
| 395 | 20231107 | 123500 | 2237498235 | 3245 | 3245 | 3245 | 3245 | 0 |
| 396 | 20231107 | 123400 | 2237498235 | 3245 | 3235 | 3245 | 3235 | 2470 |
| 397 | 20231107 | 123300 | 2229491005 | 3235 | 3230 | 3235 | 3230 | 1276 |
| 398 | 20231107 | 123200 | 2225363405 | 3220 | 3235 | 3235 | 3215 | 4095 |
| 399 | 20231107 | 123100 | 2212165695 | 3235 | 3225 | 3235 | 3225 | 181 |
| 400 | 20231107 | 123000 | 2211580505 | 3225 | 3225 | 3225 | 3225 | 6 |
| 401 | 20231107 | 122900 | 2211561155 | 3225 | 3230 | 3230 | 3225 | 2327 |
| 402 | 20231107 | 122800 | 2204055780 | 3230 | 3235 | 3235 | 3230 | 503 |
| 403 | 20231107 | 122700 | 2202428580 | 3230 | 3230 | 3230 | 3230 | 630 |
| 404 | 20231107 | 122600 | 2200393680 | 3230 | 3225 | 3230 | 3225 | 602 |
| 405 | 20231107 | 122500 | 2198451130 | 3220 | 3220 | 3225 | 3220 | 346 |
| 406 | 20231107 | 122400 | 2197337005 | 3225 | 3225 | 3225 | 3215 | 1583 |
| 407 | 20231107 | 122300 | 2192241040 | 3225 | 3220 | 3225 | 3220 | 21 |
| 408 | 20231107 | 122200 | 2192173415 | 3225 | 3220 | 3225 | 3220 | 220 |
| 409 | 20231107 | 122100 | 2191465005 | 3225 | 3225 | 3230 | 3220 | 1029 |
| 410 | 20231107 | 122000 | 2188147450 | 3235 | 3225 | 3235 | 3225 | 677 |
| 411 | 20231107 | 121900 | 2185960820 | 3225 | 3225 | 3225 | 3225 | 6 |
| 412 | 20231107 | 121800 | 2185941470 | 3215 | 3220 | 3230 | 3215 | 3698 |
| 413 | 20231107 | 121700 | 2174040985 | 3225 | 3220 | 3225 | 3220 | 444 |
| 414 | 20231107 | 121600 | 2172609940 | 3225 | 3225 | 3225 | 3215 | 624 |
| 415 | 20231107 | 121500 | 2170600050 | 3215 | 3215 | 3225 | 3215 | 1648 |
| 416 | 20231107 | 121400 | 2165301720 | 3210 | 3225 | 3230 | 3210 | 12169 |
| 417 | 20231107 | 121300 | 2126144060 | 3230 | 3235 | 3235 | 3225 | 1510 |
| 418 | 20231107 | 121200 | 2121267250 | 3235 | 3225 | 3235 | 3225 | 433 |
| 419 | 20231107 | 121100 | 2119868550 | 3230 | 3225 | 3230 | 3225 | 1496 |
| 420 | 20231107 | 121000 | 2115043920 | 3235 | 3245 | 3250 | 3230 | 12831 |
| 421 | 20231107 | 120900 | 2073535180 | 3250 | 3250 | 3250 | 3240 | 4723 |
| 422 | 20231107 | 120800 | 2058222700 | 3245 | 3245 | 3245 | 3245 | 509 |
| 423 | 20231107 | 120700 | 2056570995 | 3245 | 3240 | 3245 | 3240 | 12 |
| 424 | 20231107 | 120600 | 2056532060 | 3245 | 3245 | 3245 | 3240 | 3552 |
| 425 | 20231107 | 120500 | 2045022465 | 3240 | 3245 | 3245 | 3240 | 181 |
| 426 | 20231107 | 120400 | 2044436020 | 3250 | 3250 | 3250 | 3240 | 741 |
| 427 | 20231107 | 120300 | 2042035150 | 3240 | 3250 | 3260 | 3240 | 1794 |
| 428 | 20231107 | 120200 | 2036216410 | 3250 | 3250 | 3250 | 3240 | 11565 |
| 429 | 20231107 | 120100 | 1998705700 | 3260 | 3255 | 3260 | 3245 | 8692 |
| 430 | 20231107 | 120000 | 1970437120 | 3260 | 3255 | 3260 | 3255 | 1162 |
| 431 | 20231107 | 115900 | 1966654300 | 3260 | 3260 | 3265 | 3255 | 883 |
| 432 | 20231107 | 115800 | 1963775730 | 3265 | 3260 | 3265 | 3260 | 434 |
| 433 | 20231107 | 115700 | 1962360775 | 3265 | 3260 | 3265 | 3260 | 319 |
| 434 | 20231107 | 115600 | 1961319295 | 3265 | 3260 | 3270 | 3260 | 312 |
| 435 | 20231107 | 115500 | 1960301415 | 3270 | 3265 | 3270 | 3265 | 615 |
| 436 | 20231107 | 115400 | 1958293380 | 3270 | 3270 | 3275 | 3260 | 676 |
| 437 | 20231107 | 115300 | 1956084235 | 3275 | 3275 | 3280 | 3265 | 33 |
| 438 | 20231107 | 115200 | 1955976245 | 3275 | 3265 | 3275 | 3265 | 13 |
| 439 | 20231107 | 115100 | 1955933780 | 3275 | 3275 | 3275 | 3260 | 1043 |
| 440 | 20231107 | 115000 | 1952518090 | 3275 | 3260 | 3275 | 3255 | 531 |
| 441 | 20231107 | 114900 | 1950781140 | 3270 | 3270 | 3270 | 3260 | 1104 |
| 442 | 20231107 | 114800 | 1947177070 | 3270 | 3270 | 3270 | 3255 | 64 |
| 443 | 20231107 | 114700 | 1946968455 | 3270 | 3255 | 3270 | 3255 | 714 |
| 444 | 20231107 | 114600 | 1944640535 | 3260 | 3260 | 3265 | 3255 | 244 |
| 445 | 20231107 | 114500 | 1943845110 | 3265 | 3260 | 3265 | 3260 | 78 |
| 446 | 20231107 | 114400 | 1943590595 | 3265 | 3255 | 3265 | 3255 | 370 |
| 447 | 20231107 | 114300 | 1942383410 | 3255 | 3265 | 3265 | 3250 | 7899 |
| 448 | 20231107 | 114200 | 1916678345 | 3265 | 3260 | 3265 | 3260 | 1120 |
| 449 | 20231107 | 114100 | 1913026470 | 3260 | 3260 | 3260 | 3255 | 978 |
| 450 | 20231107 | 114000 | 1909838245 | 3265 | 3260 | 3265 | 3255 | 2395 |
| 451 | 20231107 | 113900 | 1902030555 | 3270 | 3270 | 3275 | 3260 | 2027 |
| 452 | 20231107 | 113800 | 1895414520 | 3280 | 3270 | 3280 | 3270 | 41 |
| 453 | 20231107 | 113700 | 1895280420 | 3270 | 3265 | 3270 | 3260 | 46 |
| 454 | 20231107 | 113600 | 1895130085 | 3270 | 3260 | 3270 | 3260 | 377 |
| 455 | 20231107 | 113500 | 1893899445 | 3260 | 3275 | 3290 | 3260 | 6468 |
| 456 | 20231107 | 113400 | 1872746455 | 3290 | 3275 | 3290 | 3275 | 41 |
| 457 | 20231107 | 113300 | 1872612150 | 3290 | 3295 | 3295 | 3285 | 169 |
| 458 | 20231107 | 113200 | 1872056915 | 3295 | 3295 | 3295 | 3285 | 63 |
| 459 | 20231107 | 113100 | 1871849435 | 3295 | 3295 | 3295 | 3275 | 14 |
| 460 | 20231107 | 113000 | 1871803475 | 3275 | 3280 | 3295 | 3275 | 1889 |
| 461 | 20231107 | 112900 | 1865594610 | 3295 | 3270 | 3295 | 3270 | 3178 |
| 462 | 20231107 | 112800 | 1855182505 | 3280 | 3270 | 3280 | 3270 | 531 |
| 463 | 20231107 | 112700 | 1853441025 | 3280 | 3275 | 3280 | 3270 | 812 |
| 464 | 20231107 | 112600 | 1850782905 | 3275 | 3275 | 3280 | 3270 | 917 |
| 465 | 20231107 | 112500 | 1847780525 | 3275 | 3260 | 3275 | 3260 | 5561 |
| 466 | 20231107 | 112400 | 1829640120 | 3270 | 3260 | 3270 | 3260 | 3063 |
| 467 | 20231107 | 112300 | 1819654600 | 3270 | 3270 | 3270 | 3260 | 750 |
| 468 | 20231107 | 112200 | 1817209520 | 3270 | 3260 | 3270 | 3255 | 1751 |
| 469 | 20231107 | 112100 | 1811503510 | 3260 | 3255 | 3260 | 3250 | 801 |
| 470 | 20231107 | 112000 | 1808897265 | 3260 | 3270 | 3270 | 3250 | 20515 |
| 471 | 20231107 | 111900 | 1742076535 | 3270 | 3270 | 3280 | 3265 | 6688 |
| 472 | 20231107 | 111800 | 1720225480 | 3280 | 3280 | 3280 | 3275 | 1543 |
| 473 | 20231107 | 111700 | 1715171305 | 3280 | 3290 | 3295 | 3280 | 496 |
| 474 | 20231107 | 111600 | 1713543725 | 3290 | 3290 | 3290 | 3290 | 178 |
| 475 | 20231107 | 111500 | 1712958105 | 3290 | 3290 | 3290 | 3275 | 5157 |
| 476 | 20231107 | 111400 | 1696051155 | 3290 | 3285 | 3290 | 3280 | 561 |
| 477 | 20231107 | 111300 | 1694207080 | 3285 | 3285 | 3290 | 3285 | 1478 |
| 478 | 20231107 | 111200 | 1689351145 | 3285 | 3285 | 3285 | 3275 | 1419 |
| 479 | 20231107 | 111100 | 1684693950 | 3305 | 3305 | 3310 | 3275 | 14295 |
| 480 | 20231107 | 111000 | 1637731685 | 3310 | 3310 | 3310 | 3295 | 5643 |
| 481 | 20231107 | 110900 | 1619104380 | 3310 | 3305 | 3315 | 3295 | 5603 |
| 482 | 20231107 | 110800 | 1600601800 | 3315 | 3310 | 3320 | 3300 | 2087 |
| 483 | 20231107 | 110700 | 1593703135 | 3310 | 3305 | 3310 | 3305 | 1160 |
| 484 | 20231107 | 110600 | 1589869320 | 3310 | 3310 | 3310 | 3305 | 1336 |
| 485 | 20231107 | 110500 | 1585447170 | 3310 | 3310 | 3330 | 3305 | 3923 |
| 486 | 20231107 | 110400 | 1572476975 | 3310 | 3335 | 3335 | 3310 | 185 |
| 487 | 20231107 | 110300 | 1571860775 | 3335 | 3320 | 3335 | 3320 | 173 |
| 488 | 20231107 | 110200 | 1571286385 | 3320 | 3310 | 3320 | 3310 | 394 |
| 489 | 20231107 | 110100 | 1569981975 | 3310 | 3340 | 3340 | 3310 | 4469 |
| 490 | 20231107 | 110000 | 1555157390 | 3340 | 3340 | 3340 | 3340 | 620 |
| 491 | 20231107 | 105900 | 1553086590 | 3340 | 3340 | 3340 | 3340 | 100 |
| 492 | 20231107 | 105800 | 1552752590 | 3340 | 3325 | 3340 | 3325 | 931 |
| 493 | 20231107 | 105700 | 1549656835 | 3340 | 3340 | 3340 | 3340 | 0 |
| 494 | 20231107 | 105600 | 1549656835 | 3340 | 3330 | 3340 | 3325 | 160 |
| 495 | 20231107 | 105500 | 1549123430 | 3340 | 3340 | 3340 | 3340 | 101 |
| 496 | 20231107 | 105400 | 1548786090 | 3340 | 3330 | 3340 | 3330 | 863 |
| 497 | 20231107 | 105300 | 1545907290 | 3340 | 3340 | 3340 | 3335 | 310 |
| 498 | 20231107 | 105200 | 1544871920 | 3335 | 3345 | 3345 | 3330 | 294 |
| 499 | 20231107 | 105100 | 1543892385 | 3335 | 3335 | 3350 | 3330 | 267 |
| 500 | 20231107 | 105000 | 1543001935 | 3335 | 3345 | 3355 | 3330 | 3796 |
| 501 | 20231107 | 104900 | 1530342810 | 3360 | 3360 | 3360 | 3350 | 241 |
| 502 | 20231107 | 104800 | 1529535420 | 3355 | 3350 | 3360 | 3350 | 650 |
| 503 | 20231107 | 104700 | 1527352190 | 3360 | 3360 | 3360 | 3340 | 4309 |
| 504 | 20231107 | 104600 | 1512902975 | 3360 | 3360 | 3360 | 3360 | 12 |
| 505 | 20231107 | 104500 | 1512862655 | 3360 | 3360 | 3360 | 3360 | 400 |
| 506 | 20231107 | 104400 | 1511518655 | 3360 | 3360 | 3365 | 3360 | 2237 |
| 507 | 20231107 | 104300 | 1504002215 | 3360 | 3350 | 3360 | 3350 | 127 |
| 508 | 20231107 | 104200 | 1503576520 | 3350 | 3345 | 3350 | 3340 | 566 |
| 509 | 20231107 | 104100 | 1501683265 | 3360 | 3340 | 3360 | 3340 | 563 |
| 510 | 20231107 | 104000 | 1499802825 | 3345 | 3360 | 3360 | 3345 | 561 |
| 511 | 20231107 | 103900 | 1497926265 | 3345 | 3350 | 3350 | 3345 | 208 |
| 512 | 20231107 | 103800 | 1497229980 | 3350 | 3340 | 3350 | 3340 | 53 |
| 513 | 20231107 | 103700 | 1497052950 | 3340 | 3360 | 3370 | 3340 | 4446 |
| 514 | 20231107 | 103600 | 1482168080 | 3370 | 3360 | 3375 | 3360 | 14144 |
| 515 | 20231107 | 103500 | 1434570320 | 3360 | 3350 | 3375 | 3350 | 2167 |
| 516 | 20231107 | 103400 | 1427282085 | 3350 | 3340 | 3350 | 3340 | 4261 |
| 517 | 20231107 | 103300 | 1413027230 | 3340 | 3330 | 3340 | 3330 | 1008 |
| 518 | 20231107 | 103200 | 1409665545 | 3330 | 3335 | 3340 | 3330 | 430 |
| 519 | 20231107 | 103100 | 1408233510 | 3340 | 3330 | 3340 | 3330 | 269 |
| 520 | 20231107 | 103000 | 1407336040 | 3330 | 3340 | 3340 | 3330 | 40 |
| 521 | 20231107 | 102900 | 1407202730 | 3340 | 3340 | 3340 | 3330 | 1043 |
| 522 | 20231107 | 102800 | 1403719675 | 3340 | 3330 | 3340 | 3320 | 945 |
| 523 | 20231107 | 102700 | 1400573825 | 3330 | 3320 | 3330 | 3320 | 3296 |
| 524 | 20231107 | 102600 | 1389615225 | 3310 | 3310 | 3310 | 3310 | 66 |
| 525 | 20231107 | 102500 | 1389396765 | 3305 | 3320 | 3320 | 3305 | 1332 |
| 526 | 20231107 | 102400 | 1384977935 | 3320 | 3310 | 3320 | 3310 | 171 |
| 527 | 20231107 | 102300 | 1384411270 | 3310 | 3310 | 3310 | 3310 | 0 |
| 528 | 20231107 | 102200 | 1384411270 | 3310 | 3310 | 3310 | 3310 | 0 |
| 529 | 20231107 | 102100 | 1384411270 | 3310 | 3310 | 3315 | 3310 | 529 |
| 530 | 20231107 | 102000 | 1382658155 | 3310 | 3310 | 3310 | 3310 | 101 |
| 531 | 20231107 | 101900 | 1382323845 | 3310 | 3310 | 3310 | 3305 | 1210 |
| 532 | 20231107 | 101800 | 1378319695 | 3305 | 3305 | 3305 | 3305 | 100 |
| 533 | 20231107 | 101700 | 1377989195 | 3305 | 3305 | 3305 | 3305 | 1 |
| 534 | 20231107 | 101600 | 1377985890 | 3300 | 3300 | 3310 | 3300 | 1011 |
| 535 | 20231107 | 101500 | 1374641820 | 3300 | 3300 | 3315 | 3300 | 161 |
| 536 | 20231107 | 101400 | 1374109300 | 3305 | 3300 | 3305 | 3300 | 4 |
| 537 | 20231107 | 101300 | 1374096095 | 3315 | 3295 | 3315 | 3295 | 1290 |
| 538 | 20231107 | 101200 | 1369845525 | 3295 | 3320 | 3320 | 3295 | 5440 |
| 539 | 20231107 | 101100 | 1351892695 | 3300 | 3325 | 3325 | 3300 | 1670 |
| 540 | 20231107 | 101000 | 1346379420 | 3300 | 3300 | 3300 | 3300 | 300 |
| 541 | 20231107 | 100900 | 1345389420 | 3325 | 3310 | 3325 | 3300 | 4257 |
| 542 | 20231107 | 100800 | 1331316670 | 3330 | 3305 | 3330 | 3305 | 1739 |
| 543 | 20231107 | 100700 | 1325569075 | 3310 | 3310 | 3310 | 3300 | 8006 |
| 544 | 20231107 | 100600 | 1299077370 | 3310 | 3305 | 3310 | 3300 | 1478 |
| 545 | 20231107 | 100500 | 1294192370 | 3305 | 3310 | 3310 | 3305 | 11105 |
| 546 | 20231107 | 100400 | 1257464660 | 3310 | 3330 | 3330 | 3310 | 4243 |
| 547 | 20231107 | 100300 | 1243396915 | 3330 | 3335 | 3335 | 3330 | 1916 |
| 548 | 20231107 | 100200 | 1237015130 | 3335 | 3335 | 3340 | 3335 | 853 |
| 549 | 20231107 | 100100 | 1234170370 | 3335 | 3335 | 3335 | 3335 | 0 |
| 550 | 20231107 | 100000 | 1234170370 | 3335 | 3345 | 3350 | 3330 | 3240 |
| 551 | 20231107 | 095900 | 1223334835 | 3345 | 3340 | 3345 | 3340 | 124 |
| 552 | 20231107 | 095800 | 1222920665 | 3340 | 3315 | 3340 | 3315 | 12849 |
| 553 | 20231107 | 095700 | 1180236030 | 3320 | 3315 | 3320 | 3315 | 177 |
| 554 | 20231107 | 095600 | 1179649180 | 3315 | 3320 | 3320 | 3315 | 83 |
| 555 | 20231107 | 095500 | 1179373935 | 3310 | 3315 | 3315 | 3310 | 900 |
| 556 | 20231107 | 095400 | 1176394645 | 3315 | 3315 | 3315 | 3315 | 140 |
| 557 | 20231107 | 095300 | 1175930545 | 3315 | 3325 | 3325 | 3315 | 55 |
| 558 | 20231107 | 095200 | 1175747980 | 3315 | 3315 | 3320 | 3315 | 1963 |
| 559 | 20231107 | 095100 | 1169232820 | 3315 | 3315 | 3315 | 3315 | 1023 |
| 560 | 20231107 | 095000 | 1165841575 | 3305 | 3305 | 3305 | 3300 | 2883 |
| 561 | 20231107 | 094900 | 1156313860 | 3305 | 3310 | 3315 | 3305 | 1201 |
| 562 | 20231107 | 094800 | 1152339615 | 3315 | 3315 | 3315 | 3315 | 1609 |
| 563 | 20231107 | 094700 | 1147005780 | 3315 | 3320 | 3320 | 3310 | 3610 |
| 564 | 20231107 | 094600 | 1135039420 | 3310 | 3300 | 3320 | 3300 | 23798 |
| 565 | 20231107 | 094500 | 1056449495 | 3310 | 3305 | 3310 | 3300 | 742 |
| 566 | 20231107 | 094400 | 1053998890 | 3310 | 3315 | 3315 | 3305 | 2806 |
| 567 | 20231107 | 094300 | 1044721025 | 3310 | 3320 | 3320 | 3310 | 3026 |
| 568 | 20231107 | 094200 | 1034699925 | 3315 | 3325 | 3325 | 3315 | 713 |
| 569 | 20231107 | 094100 | 1032334310 | 3320 | 3320 | 3330 | 3320 | 6763 |
| 570 | 20231107 | 094000 | 1009866045 | 3320 | 3305 | 3320 | 3290 | 14420 |
| 571 | 20231107 | 093900 | 962285970 | 3305 | 3320 | 3320 | 3305 | 1761 |
| 572 | 20231107 | 093800 | 956465770 | 3320 | 3305 | 3320 | 3300 | 6212 |
| 573 | 20231107 | 093700 | 935945235 | 3300 | 3305 | 3305 | 3300 | 541 |
| 574 | 20231107 | 093600 | 934159870 | 3300 | 3315 | 3315 | 3300 | 2114 |
| 575 | 20231107 | 093500 | 927167770 | 3325 | 3330 | 3330 | 3325 | 27 |
| 576 | 20231107 | 093400 | 927077895 | 3330 | 3340 | 3340 | 3310 | 876 |
| 577 | 20231107 | 093300 | 924160725 | 3340 | 3320 | 3340 | 3310 | 6781 |
| 578 | 20231107 | 093200 | 901571955 | 3300 | 3300 | 3320 | 3300 | 1054 |
| 579 | 20231107 | 093100 | 898092190 | 3300 | 3320 | 3320 | 3300 | 4167 |
| 580 | 20231107 | 093000 | 884323075 | 3320 | 3315 | 3325 | 3310 | 2413 |
| 581 | 20231107 | 092900 | 876324575 | 3315 | 3325 | 3325 | 3310 | 2868 |
| 582 | 20231107 | 092800 | 866809980 | 3325 | 3330 | 3330 | 3310 | 662 |
| 583 | 20231107 | 092700 | 864612400 | 3330 | 3335 | 3335 | 3330 | 3073 |
| 584 | 20231107 | 092600 | 854368945 | 3330 | 3305 | 3335 | 3305 | 3194 |
| 585 | 20231107 | 092500 | 843763155 | 3305 | 3300 | 3325 | 3300 | 6635 |
| 586 | 20231107 | 092400 | 821808055 | 3305 | 3305 | 3310 | 3300 | 2709 |
| 587 | 20231107 | 092300 | 812857735 | 3320 | 3320 | 3325 | 3310 | 3598 |
| 588 | 20231107 | 092200 | 800922800 | 3325 | 3315 | 3325 | 3315 | 1540 |
| 589 | 20231107 | 092100 | 795803970 | 3320 | 3315 | 3325 | 3315 | 7942 |
| 590 | 20231107 | 092000 | 769453375 | 3315 | 3300 | 3315 | 3300 | 7198 |
| 591 | 20231107 | 091900 | 745650595 | 3300 | 3295 | 3300 | 3295 | 502 |
| 592 | 20231107 | 091800 | 743994475 | 3295 | 3295 | 3305 | 3295 | 11271 |
| 593 | 20231107 | 091700 | 706834555 | 3295 | 3300 | 3300 | 3280 | 2543 |
| 594 | 20231107 | 091600 | 698472130 | 3280 | 3280 | 3280 | 3280 | 2494 |
| 595 | 20231107 | 091500 | 690291810 | 3280 | 3285 | 3300 | 3280 | 13390 |
| 596 | 20231107 | 091400 | 646255115 | 3285 | 3285 | 3285 | 3280 | 1776 |
| 597 | 20231107 | 091300 | 640423250 | 3280 | 3295 | 3295 | 3280 | 3252 |
| 598 | 20231107 | 091200 | 629746610 | 3280 | 3280 | 3300 | 3270 | 5777 |
| 599 | 20231107 | 091100 | 610804045 | 3280 | 3275 | 3305 | 3270 | 7587 |
| 600 | 20231107 | 091000 | 585908475 | 3275 | 3290 | 3290 | 3275 | 4471 |
| 601 | 20231107 | 090900 | 571242340 | 3290 | 3310 | 3315 | 3285 | 15602 |
| 602 | 20231107 | 090800 | 519781880 | 3310 | 3305 | 3325 | 3305 | 4923 |
| 603 | 20231107 | 090700 | 503499520 | 3305 | 3310 | 3335 | 3290 | 10426 |
| 604 | 20231107 | 090600 | 469010805 | 3310 | 3285 | 3320 | 3265 | 9431 |
| 605 | 20231107 | 090500 | 437925160 | 3285 | 3245 | 3295 | 3240 | 10983 |
| 606 | 20231107 | 090400 | 402145580 | 3245 | 3310 | 3310 | 3240 | 36525 |
| 607 | 20231107 | 090300 | 282297655 | 3305 | 3295 | 3325 | 3295 | 3911 |
| 608 | 20231107 | 090200 | 269349680 | 3295 | 3315 | 3330 | 3280 | 37265 |
| 609 | 20231107 | 090100 | 146227935 | 3310 | 3350 | 3370 | 3310 | 24908 |
| 610 | 20231107 | 090000 | 63177055 | 3350 | 3385 | 3390 | 3350 | 18693 |