29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 184200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 6709 |
| 3 | 20231101 | 184100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 4 | 20231101 | 184000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 5 | 20231101 | 183900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 6 | 20231101 | 183800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 7 | 20231101 | 183700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 8 | 20231101 | 183600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 9 | 20231101 | 183500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 10 | 20231101 | 183400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 11 | 20231101 | 183300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 12 | 20231101 | 183200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 13 | 20231101 | 183100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 14 | 20231101 | 183000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 15 | 20231101 | 182900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 16 | 20231101 | 182800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 17 | 20231101 | 182700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 18 | 20231101 | 182600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 19 | 20231101 | 182500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 20 | 20231101 | 182400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 21 | 20231101 | 182300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 22 | 20231101 | 182200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 23 | 20231101 | 182100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 24 | 20231101 | 182000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 25 | 20231101 | 181900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 26 | 20231101 | 181800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 27 | 20231101 | 181700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 28 | 20231101 | 181600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 29 | 20231101 | 181500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 30 | 20231101 | 181400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 31 | 20231101 | 181300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 32 | 20231101 | 181200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 6709 |
| 33 | 20231101 | 181100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 34 | 20231101 | 181000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 35 | 20231101 | 180900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 36 | 20231101 | 180800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 37 | 20231101 | 180700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 38 | 20231101 | 180600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 39 | 20231101 | 180500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 40 | 20231101 | 180400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 41 | 20231101 | 180300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 42 | 20231101 | 180200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 43 | 20231101 | 180100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 44 | 20231101 | 180000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 45 | 20231101 | 175900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 46 | 20231101 | 175800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 47 | 20231101 | 175700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 48 | 20231101 | 175600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 49 | 20231101 | 175500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 50 | 20231101 | 175400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 51 | 20231101 | 175300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 52 | 20231101 | 175200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 53 | 20231101 | 175100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 54 | 20231101 | 175000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 55 | 20231101 | 174900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 56 | 20231101 | 174800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 57 | 20231101 | 174700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 58 | 20231101 | 174600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 59 | 20231101 | 174500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 60 | 20231101 | 174400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 61 | 20231101 | 174300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 62 | 20231101 | 174200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 6709 |
| 63 | 20231101 | 174100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 64 | 20231101 | 174000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 65 | 20231101 | 173900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 66 | 20231101 | 173800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 67 | 20231101 | 173700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 68 | 20231101 | 173600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 69 | 20231101 | 173500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 70 | 20231101 | 173400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 71 | 20231101 | 173300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 72 | 20231101 | 173200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 73 | 20231101 | 173100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 74 | 20231101 | 173000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 75 | 20231101 | 172900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 76 | 20231101 | 172800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 77 | 20231101 | 172700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 78 | 20231101 | 172600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 79 | 20231101 | 172500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 80 | 20231101 | 172400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 81 | 20231101 | 172300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 82 | 20231101 | 172200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 83 | 20231101 | 172100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 84 | 20231101 | 172000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 85 | 20231101 | 171900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 86 | 20231101 | 171800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 87 | 20231101 | 171700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 88 | 20231101 | 171600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 89 | 20231101 | 171500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 90 | 20231101 | 171400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 91 | 20231101 | 171300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 92 | 20231101 | 171200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 6709 |
| 93 | 20231101 | 171100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 94 | 20231101 | 171000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 95 | 20231101 | 170900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 96 | 20231101 | 170800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 97 | 20231101 | 170700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 98 | 20231101 | 170600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 99 | 20231101 | 170500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 100 | 20231101 | 170400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 101 | 20231101 | 170300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 102 | 20231101 | 170200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 103 | 20231101 | 170100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 104 | 20231101 | 170000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 105 | 20231101 | 165900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 106 | 20231101 | 165800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 107 | 20231101 | 165700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 108 | 20231101 | 165600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 109 | 20231101 | 165500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 110 | 20231101 | 165400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 111 | 20231101 | 165300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 112 | 20231101 | 165200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 113 | 20231101 | 165100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 114 | 20231101 | 165000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 115 | 20231101 | 164900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 116 | 20231101 | 164800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 117 | 20231101 | 164700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 118 | 20231101 | 164600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 119 | 20231101 | 164500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 120 | 20231101 | 164400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 121 | 20231101 | 164300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 122 | 20231101 | 164200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 6709 |
| 123 | 20231101 | 164100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 124 | 20231101 | 164000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 125 | 20231101 | 163900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 126 | 20231101 | 163800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 127 | 20231101 | 163700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 128 | 20231101 | 163600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 129 | 20231101 | 163500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 130 | 20231101 | 163400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 131 | 20231101 | 163300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 132 | 20231101 | 163200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 133 | 20231101 | 163100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 134 | 20231101 | 163000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 135 | 20231101 | 162900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 136 | 20231101 | 162800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 137 | 20231101 | 162700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 138 | 20231101 | 162600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 139 | 20231101 | 162500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 140 | 20231101 | 162400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 141 | 20231101 | 162300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 142 | 20231101 | 162200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 143 | 20231101 | 162100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 144 | 20231101 | 162000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 145 | 20231101 | 161900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 146 | 20231101 | 161800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 147 | 20231101 | 161700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 148 | 20231101 | 161600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 149 | 20231101 | 161500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 150 | 20231101 | 161400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 151 | 20231101 | 161300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 152 | 20231101 | 161200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 6709 |
| 153 | 20231101 | 161100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 154 | 20231101 | 161000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 155 | 20231101 | 160900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 156 | 20231101 | 160800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 157 | 20231101 | 160700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 158 | 20231101 | 160600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 159 | 20231101 | 160500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 160 | 20231101 | 160400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 161 | 20231101 | 160300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 162 | 20231101 | 160200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 163 | 20231101 | 160100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 164 | 20231101 | 160000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 165 | 20231101 | 155900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 166 | 20231101 | 155800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 167 | 20231101 | 155700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 168 | 20231101 | 155600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 169 | 20231101 | 155500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 170 | 20231101 | 155400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 171 | 20231101 | 155300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 172 | 20231101 | 155200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 173 | 20231101 | 155100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 174 | 20231101 | 155000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 175 | 20231101 | 154900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 176 | 20231101 | 154800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 177 | 20231101 | 154700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 178 | 20231101 | 154600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 179 | 20231101 | 154500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 180 | 20231101 | 154400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 181 | 20231101 | 154300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 182 | 20231101 | 154200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 6709 |
| 183 | 20231101 | 154100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 184 | 20231101 | 154000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 185 | 20231101 | 153900 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 186 | 20231101 | 153800 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 187 | 20231101 | 153700 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 188 | 20231101 | 153600 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 189 | 20231101 | 153500 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 190 | 20231101 | 153400 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 191 | 20231101 | 153300 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 192 | 20231101 | 153200 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 193 | 20231101 | 153100 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 0 |
| 194 | 20231101 | 153000 | 2244251505 | 3115 | 3115 | 3115 | 3115 | 6709 |
| 195 | 20231101 | 152900 | 2223352970 | 3125 | 3125 | 3125 | 3125 | 0 |
| 196 | 20231101 | 152800 | 2223352970 | 3125 | 3125 | 3125 | 3125 | 0 |
| 197 | 20231101 | 152700 | 2223352970 | 3125 | 3125 | 3125 | 3125 | 0 |
| 198 | 20231101 | 152600 | 2223352970 | 3125 | 3125 | 3125 | 3125 | 0 |
| 199 | 20231101 | 152500 | 2223352970 | 3125 | 3125 | 3125 | 3125 | 0 |
| 200 | 20231101 | 152400 | 2223352970 | 3125 | 3125 | 3125 | 3125 | 0 |
| 201 | 20231101 | 152300 | 2223352970 | 3125 | 3125 | 3125 | 3125 | 0 |
| 202 | 20231101 | 152200 | 2223352970 | 3125 | 3125 | 3125 | 3125 | 0 |
| 203 | 20231101 | 152100 | 2223352970 | 3125 | 3125 | 3125 | 3125 | 0 |
| 204 | 20231101 | 152000 | 2223352970 | 3125 | 3125 | 3125 | 3125 | 0 |
| 205 | 20231101 | 151900 | 2223352970 | 3125 | 3125 | 3125 | 3110 | 1172 |
| 206 | 20231101 | 151800 | 2219690730 | 3110 | 3120 | 3125 | 3110 | 2960 |
| 207 | 20231101 | 151700 | 2210451265 | 3125 | 3125 | 3125 | 3115 | 2406 |
| 208 | 20231101 | 151600 | 2202952555 | 3125 | 3120 | 3125 | 3120 | 341 |
| 209 | 20231101 | 151500 | 2201888625 | 3130 | 3125 | 3130 | 3115 | 3546 |
| 210 | 20231101 | 151400 | 2190810695 | 3125 | 3125 | 3125 | 3125 | 0 |
| 211 | 20231101 | 151300 | 2190810695 | 3125 | 3110 | 3125 | 3110 | 8 |
| 212 | 20231101 | 151200 | 2190785710 | 3125 | 3105 | 3125 | 3105 | 406 |
| 213 | 20231101 | 151100 | 2189523030 | 3105 | 3115 | 3125 | 3105 | 3751 |
| 214 | 20231101 | 151000 | 2177853790 | 3120 | 3125 | 3125 | 3120 | 1677 |
| 215 | 20231101 | 150900 | 2172616550 | 3125 | 3120 | 3125 | 3120 | 831 |
| 216 | 20231101 | 150800 | 2170021320 | 3120 | 3120 | 3125 | 3120 | 77 |
| 217 | 20231101 | 150700 | 2169781055 | 3120 | 3125 | 3125 | 3120 | 35 |
| 218 | 20231101 | 150600 | 2169671800 | 3125 | 3120 | 3125 | 3120 | 789 |
| 219 | 20231101 | 150500 | 2167209870 | 3125 | 3120 | 3125 | 3120 | 629 |
| 220 | 20231101 | 150400 | 2165244730 | 3120 | 3120 | 3120 | 3120 | 305 |
| 221 | 20231101 | 150300 | 2164293130 | 3115 | 3115 | 3120 | 3110 | 212 |
| 222 | 20231101 | 150200 | 2163632745 | 3120 | 3115 | 3120 | 3115 | 55 |
| 223 | 20231101 | 150100 | 2163461405 | 3110 | 3115 | 3120 | 3110 | 338 |
| 224 | 20231101 | 150000 | 2162407010 | 3115 | 3115 | 3120 | 3115 | 739 |
| 225 | 20231101 | 145900 | 2160105015 | 3120 | 3115 | 3120 | 3115 | 1367 |
| 226 | 20231101 | 145800 | 2155841010 | 3120 | 3115 | 3120 | 3115 | 62 |
| 227 | 20231101 | 145700 | 2155647870 | 3115 | 3115 | 3115 | 3115 | 553 |
| 228 | 20231101 | 145600 | 2153925275 | 3120 | 3120 | 3120 | 3120 | 2 |
| 229 | 20231101 | 145500 | 2153919035 | 3115 | 3115 | 3120 | 3115 | 340 |
| 230 | 20231101 | 145400 | 2152859915 | 3115 | 3115 | 3115 | 3110 | 876 |
| 231 | 20231101 | 145300 | 2150135145 | 3115 | 3115 | 3115 | 3115 | 1068 |
| 232 | 20231101 | 145200 | 2146808325 | 3120 | 3125 | 3125 | 3120 | 471 |
| 233 | 20231101 | 145100 | 2145338795 | 3120 | 3125 | 3125 | 3120 | 245 |
| 234 | 20231101 | 145000 | 2144574360 | 3130 | 3120 | 3130 | 3120 | 138 |
| 235 | 20231101 | 144900 | 2144143710 | 3125 | 3130 | 3130 | 3125 | 55 |
| 236 | 20231101 | 144800 | 2143971715 | 3125 | 3125 | 3125 | 3125 | 20 |
| 237 | 20231101 | 144700 | 2143909215 | 3125 | 3125 | 3125 | 3125 | 17 |
| 238 | 20231101 | 144600 | 2143856090 | 3130 | 3120 | 3130 | 3120 | 16 |
| 239 | 20231101 | 144500 | 2143806160 | 3125 | 3110 | 3125 | 3110 | 311 |
| 240 | 20231101 | 144400 | 2142834330 | 3115 | 3115 | 3115 | 3115 | 260 |
| 241 | 20231101 | 144300 | 2142024430 | 3120 | 3120 | 3125 | 3120 | 107 |
| 242 | 20231101 | 144200 | 2141690255 | 3120 | 3110 | 3120 | 3110 | 4 |
| 243 | 20231101 | 144100 | 2141677790 | 3125 | 3125 | 3130 | 3125 | 208 |
| 244 | 20231101 | 144000 | 2141027760 | 3125 | 3130 | 3130 | 3125 | 167 |
| 245 | 20231101 | 143900 | 2140505505 | 3130 | 3130 | 3130 | 3130 | 6 |
| 246 | 20231101 | 143800 | 2140486725 | 3110 | 3125 | 3125 | 3110 | 3473 |
| 247 | 20231101 | 143700 | 2129667820 | 3120 | 3130 | 3130 | 3120 | 350 |
| 248 | 20231101 | 143600 | 2128575770 | 3130 | 3130 | 3130 | 3130 | 5 |
| 249 | 20231101 | 143500 | 2128560120 | 3120 | 3125 | 3125 | 3120 | 644 |
| 250 | 20231101 | 143400 | 2126549670 | 3125 | 3125 | 3125 | 3125 | 36 |
| 251 | 20231101 | 143300 | 2126437170 | 3130 | 3130 | 3130 | 3130 | 55 |
| 252 | 20231101 | 143200 | 2126265020 | 3125 | 3125 | 3125 | 3125 | 241 |
| 253 | 20231101 | 143100 | 2125511895 | 3120 | 3120 | 3120 | 3120 | 45 |
| 254 | 20231101 | 143000 | 2125371495 | 3125 | 3120 | 3125 | 3120 | 215 |
| 255 | 20231101 | 142900 | 2124700420 | 3120 | 3125 | 3125 | 3120 | 125 |
| 256 | 20231101 | 142800 | 2124310295 | 3125 | 3125 | 3125 | 3125 | 25 |
| 257 | 20231101 | 142700 | 2124232170 | 3125 | 3130 | 3130 | 3125 | 40 |
| 258 | 20231101 | 142600 | 2124107110 | 3130 | 3130 | 3135 | 3120 | 4213 |
| 259 | 20231101 | 142500 | 2110957960 | 3130 | 3130 | 3130 | 3130 | 361 |
| 260 | 20231101 | 142400 | 2109828030 | 3125 | 3130 | 3135 | 3125 | 838 |
| 261 | 20231101 | 142300 | 2107206710 | 3130 | 3130 | 3130 | 3125 | 417 |
| 262 | 20231101 | 142200 | 2105903405 | 3130 | 3135 | 3140 | 3125 | 1871 |
| 263 | 20231101 | 142100 | 2100042950 | 3130 | 3125 | 3130 | 3125 | 907 |
| 264 | 20231101 | 142000 | 2097205665 | 3125 | 3120 | 3125 | 3120 | 693 |
| 265 | 20231101 | 141900 | 2095040065 | 3120 | 3125 | 3125 | 3120 | 29 |
| 266 | 20231101 | 141800 | 2094949475 | 3125 | 3135 | 3135 | 3125 | 3012 |
| 267 | 20231101 | 141700 | 2085536730 | 3135 | 3135 | 3135 | 3135 | 17 |
| 268 | 20231101 | 141600 | 2085483435 | 3130 | 3130 | 3130 | 3130 | 1 |
| 269 | 20231101 | 141500 | 2085480305 | 3125 | 3135 | 3135 | 3125 | 1960 |
| 270 | 20231101 | 141400 | 2079354215 | 3135 | 3135 | 3135 | 3135 | 0 |
| 271 | 20231101 | 141300 | 2079354215 | 3135 | 3135 | 3135 | 3135 | 92 |
| 272 | 20231101 | 141200 | 2079065795 | 3135 | 3135 | 3135 | 3135 | 500 |
| 273 | 20231101 | 141100 | 2077498295 | 3135 | 3135 | 3140 | 3135 | 180 |
| 274 | 20231101 | 141000 | 2076933990 | 3135 | 3140 | 3140 | 3135 | 497 |
| 275 | 20231101 | 140900 | 2075375830 | 3140 | 3140 | 3140 | 3140 | 24 |
| 276 | 20231101 | 140800 | 2075300470 | 3140 | 3140 | 3140 | 3135 | 1179 |
| 277 | 20231101 | 140700 | 2071604155 | 3140 | 3140 | 3140 | 3140 | 13 |
| 278 | 20231101 | 140600 | 2071563335 | 3130 | 3140 | 3140 | 3130 | 841 |
| 279 | 20231101 | 140500 | 2068922695 | 3140 | 3140 | 3140 | 3130 | 770 |
| 280 | 20231101 | 140400 | 2066507095 | 3140 | 3145 | 3145 | 3140 | 320 |
| 281 | 20231101 | 140300 | 2065502125 | 3145 | 3145 | 3145 | 3145 | 25 |
| 282 | 20231101 | 140200 | 2065423500 | 3145 | 3145 | 3145 | 3145 | 25 |
| 283 | 20231101 | 140100 | 2065344875 | 3145 | 3130 | 3145 | 3130 | 40 |
| 284 | 20231101 | 140000 | 2065219405 | 3120 | 3140 | 3140 | 3120 | 2514 |
| 285 | 20231101 | 135900 | 2057342845 | 3140 | 3130 | 3140 | 3130 | 4189 |
| 286 | 20231101 | 135800 | 2044231265 | 3120 | 3120 | 3120 | 3120 | 506 |
| 287 | 20231101 | 135700 | 2042652545 | 3130 | 3120 | 3130 | 3120 | 1268 |
| 288 | 20231101 | 135600 | 2038689845 | 3120 | 3120 | 3120 | 3120 | 220 |
| 289 | 20231101 | 135500 | 2038003445 | 3120 | 3120 | 3120 | 3120 | 600 |
| 290 | 20231101 | 135400 | 2036131445 | 3125 | 3120 | 3125 | 3120 | 181 |
| 291 | 20231101 | 135300 | 2035566695 | 3120 | 3115 | 3125 | 3115 | 145 |
| 292 | 20231101 | 135200 | 2035114935 | 3115 | 3110 | 3125 | 3105 | 4450 |
| 293 | 20231101 | 135100 | 2021264030 | 3110 | 3125 | 3125 | 3110 | 4407 |
| 294 | 20231101 | 135000 | 2007513540 | 3130 | 3135 | 3135 | 3130 | 774 |
| 295 | 20231101 | 134900 | 2005090420 | 3135 | 3135 | 3135 | 3135 | 0 |
| 296 | 20231101 | 134800 | 2005090420 | 3135 | 3135 | 3135 | 3135 | 0 |
| 297 | 20231101 | 134700 | 2005090420 | 3135 | 3130 | 3135 | 3130 | 7 |
| 298 | 20231101 | 134600 | 2005068495 | 3135 | 3135 | 3135 | 3135 | 161 |
| 299 | 20231101 | 134500 | 2004563760 | 3140 | 3140 | 3140 | 3140 | 4 |
| 300 | 20231101 | 134400 | 2004551200 | 3140 | 3140 | 3140 | 3140 | 3 |
| 301 | 20231101 | 134300 | 2004541780 | 3140 | 3140 | 3140 | 3140 | 15 |
| 302 | 20231101 | 134200 | 2004494680 | 3140 | 3140 | 3140 | 3140 | 1 |
| 303 | 20231101 | 134100 | 2004491540 | 3140 | 3140 | 3140 | 3140 | 2 |
| 304 | 20231101 | 134000 | 2004485260 | 3130 | 3145 | 3145 | 3130 | 4 |
| 305 | 20231101 | 133900 | 2004472695 | 3140 | 3140 | 3140 | 3140 | 1 |
| 306 | 20231101 | 133800 | 2004469555 | 3140 | 3140 | 3140 | 3140 | 300 |
| 307 | 20231101 | 133700 | 2003527555 | 3140 | 3130 | 3140 | 3130 | 535 |
| 308 | 20231101 | 133600 | 2001852975 | 3130 | 3130 | 3130 | 3130 | 356 |
| 309 | 20231101 | 133500 | 2000738695 | 3130 | 3135 | 3140 | 3125 | 2979 |
| 310 | 20231101 | 133400 | 1991416255 | 3135 | 3135 | 3135 | 3135 | 0 |
| 311 | 20231101 | 133300 | 1991416255 | 3135 | 3135 | 3135 | 3135 | 931 |
| 312 | 20231101 | 133200 | 1988497570 | 3135 | 3135 | 3135 | 3135 | 0 |
| 313 | 20231101 | 133100 | 1988497570 | 3135 | 3135 | 3135 | 3135 | 2677 |
| 314 | 20231101 | 133000 | 1980105175 | 3135 | 3135 | 3135 | 3135 | 0 |
| 315 | 20231101 | 132900 | 1980105175 | 3135 | 3135 | 3135 | 3135 | 0 |
| 316 | 20231101 | 132800 | 1980105175 | 3135 | 3135 | 3135 | 3135 | 83 |
| 317 | 20231101 | 132700 | 1979844970 | 3135 | 3145 | 3145 | 3135 | 1300 |
| 318 | 20231101 | 132600 | 1975764705 | 3145 | 3145 | 3145 | 3145 | 200 |
| 319 | 20231101 | 132500 | 1975135705 | 3140 | 3145 | 3145 | 3140 | 101 |
| 320 | 20231101 | 132400 | 1974818560 | 3140 | 3140 | 3140 | 3135 | 1781 |
| 321 | 20231101 | 132300 | 1969234595 | 3140 | 3140 | 3140 | 3140 | 14 |
| 322 | 20231101 | 132200 | 1969190635 | 3140 | 3140 | 3140 | 3140 | 5 |
| 323 | 20231101 | 132100 | 1969174935 | 3140 | 3145 | 3145 | 3140 | 429 |
| 324 | 20231101 | 132000 | 1967827230 | 3145 | 3140 | 3145 | 3140 | 269 |
| 325 | 20231101 | 131900 | 1966982515 | 3140 | 3150 | 3150 | 3140 | 43 |
| 326 | 20231101 | 131800 | 1966847485 | 3140 | 3150 | 3150 | 3140 | 2 |
| 327 | 20231101 | 131700 | 1966841195 | 3150 | 3140 | 3150 | 3135 | 842 |
| 328 | 20231101 | 131600 | 1964198200 | 3140 | 3140 | 3140 | 3140 | 1 |
| 329 | 20231101 | 131500 | 1964195060 | 3155 | 3155 | 3155 | 3155 | 304 |
| 330 | 20231101 | 131400 | 1963235940 | 3150 | 3150 | 3150 | 3150 | 0 |
| 331 | 20231101 | 131300 | 1963235940 | 3150 | 3150 | 3150 | 3150 | 0 |
| 332 | 20231101 | 131200 | 1963235940 | 3150 | 3160 | 3160 | 3150 | 4819 |
| 333 | 20231101 | 131100 | 1948056070 | 3150 | 3150 | 3150 | 3150 | 313 |
| 334 | 20231101 | 131000 | 1947070120 | 3150 | 3150 | 3150 | 3150 | 692 |
| 335 | 20231101 | 130900 | 1944890320 | 3150 | 3145 | 3150 | 3145 | 2588 |
| 336 | 20231101 | 130800 | 1936749785 | 3145 | 3135 | 3145 | 3135 | 1154 |
| 337 | 20231101 | 130700 | 1933127995 | 3135 | 3130 | 3135 | 3130 | 450 |
| 338 | 20231101 | 130600 | 1931718410 | 3135 | 3145 | 3145 | 3135 | 4031 |
| 339 | 20231101 | 130500 | 1919081175 | 3140 | 3140 | 3140 | 3140 | 212 |
| 340 | 20231101 | 130400 | 1918415495 | 3140 | 3140 | 3140 | 3140 | 115 |
| 341 | 20231101 | 130300 | 1918054395 | 3130 | 3145 | 3145 | 3130 | 1882 |
| 342 | 20231101 | 130200 | 1912146620 | 3145 | 3140 | 3150 | 3140 | 222 |
| 343 | 20231101 | 130100 | 1911448820 | 3145 | 3155 | 3155 | 3145 | 6457 |
| 344 | 20231101 | 130000 | 1891115735 | 3155 | 3155 | 3155 | 3155 | 17 |
| 345 | 20231101 | 125900 | 1891062100 | 3155 | 3155 | 3155 | 3155 | 1000 |
| 346 | 20231101 | 125800 | 1887907100 | 3155 | 3155 | 3155 | 3155 | 89 |
| 347 | 20231101 | 125700 | 1887626305 | 3155 | 3155 | 3155 | 3155 | 436 |
| 348 | 20231101 | 125600 | 1886250725 | 3155 | 3155 | 3155 | 3155 | 828 |
| 349 | 20231101 | 125500 | 1883638385 | 3155 | 3160 | 3160 | 3150 | 2844 |
| 350 | 20231101 | 125400 | 1874659615 | 3160 | 3165 | 3165 | 3160 | 3820 |
| 351 | 20231101 | 125300 | 1862577565 | 3170 | 3170 | 3170 | 3170 | 2502 |
| 352 | 20231101 | 125200 | 1854646225 | 3170 | 3170 | 3175 | 3170 | 1104 |
| 353 | 20231101 | 125100 | 1851146045 | 3175 | 3175 | 3175 | 3175 | 385 |
| 354 | 20231101 | 125000 | 1849923670 | 3175 | 3175 | 3175 | 3175 | 259 |
| 355 | 20231101 | 124900 | 1849101345 | 3180 | 3170 | 3180 | 3170 | 507 |
| 356 | 20231101 | 124800 | 1847494085 | 3180 | 3180 | 3180 | 3180 | 10 |
| 357 | 20231101 | 124700 | 1847462285 | 3180 | 3175 | 3180 | 3170 | 14 |
| 358 | 20231101 | 124600 | 1847417860 | 3180 | 3175 | 3180 | 3175 | 116 |
| 359 | 20231101 | 124500 | 1847049400 | 3175 | 3175 | 3175 | 3175 | 300 |
| 360 | 20231101 | 124400 | 1846096900 | 3175 | 3175 | 3175 | 3175 | 1000 |
| 361 | 20231101 | 124300 | 1842921900 | 3175 | 3175 | 3175 | 3175 | 0 |
| 362 | 20231101 | 124200 | 1842921900 | 3175 | 3175 | 3175 | 3175 | 277 |
| 363 | 20231101 | 124100 | 1842042425 | 3180 | 3180 | 3180 | 3180 | 0 |
| 364 | 20231101 | 124000 | 1842042425 | 3180 | 3180 | 3180 | 3180 | 0 |
| 365 | 20231101 | 123900 | 1842042425 | 3180 | 3180 | 3180 | 3180 | 0 |
| 366 | 20231101 | 123800 | 1842042425 | 3180 | 3180 | 3180 | 3180 | 39 |
| 367 | 20231101 | 123700 | 1841918405 | 3180 | 3180 | 3180 | 3180 | 31 |
| 368 | 20231101 | 123600 | 1841819825 | 3180 | 3180 | 3180 | 3180 | 0 |
| 369 | 20231101 | 123500 | 1841819825 | 3180 | 3185 | 3185 | 3180 | 85 |
| 370 | 20231101 | 123400 | 1841549520 | 3185 | 3185 | 3185 | 3185 | 0 |
| 371 | 20231101 | 123300 | 1841549520 | 3185 | 3185 | 3185 | 3185 | 0 |
| 372 | 20231101 | 123200 | 1841549520 | 3185 | 3185 | 3185 | 3185 | 0 |
| 373 | 20231101 | 123100 | 1841549520 | 3185 | 3185 | 3185 | 3185 | 200 |
| 374 | 20231101 | 123000 | 1840912520 | 3185 | 3180 | 3185 | 3180 | 1152 |
| 375 | 20231101 | 122900 | 1837243435 | 3180 | 3185 | 3185 | 3180 | 50 |
| 376 | 20231101 | 122800 | 1837084330 | 3185 | 3185 | 3185 | 3185 | 479 |
| 377 | 20231101 | 122700 | 1835558715 | 3175 | 3175 | 3175 | 3175 | 5 |
| 378 | 20231101 | 122600 | 1835542840 | 3175 | 3175 | 3175 | 3175 | 0 |
| 379 | 20231101 | 122500 | 1835542840 | 3175 | 3175 | 3175 | 3175 | 4300 |
| 380 | 20231101 | 122400 | 1821890340 | 3180 | 3190 | 3190 | 3180 | 2620 |
| 381 | 20231101 | 122300 | 1813555440 | 3185 | 3185 | 3185 | 3185 | 73 |
| 382 | 20231101 | 122200 | 1813322935 | 3185 | 3185 | 3185 | 3185 | 0 |
| 383 | 20231101 | 122100 | 1813322935 | 3185 | 3185 | 3185 | 3185 | 200 |
| 384 | 20231101 | 122000 | 1812685935 | 3185 | 3180 | 3185 | 3180 | 647 |
| 385 | 20231101 | 121900 | 1810625260 | 3185 | 3180 | 3185 | 3180 | 98 |
| 386 | 20231101 | 121800 | 1810313585 | 3180 | 3180 | 3180 | 3180 | 0 |
| 387 | 20231101 | 121700 | 1810313585 | 3180 | 3180 | 3180 | 3180 | 0 |
| 388 | 20231101 | 121600 | 1810313585 | 3180 | 3180 | 3180 | 3180 | 2 |
| 389 | 20231101 | 121500 | 1810307225 | 3180 | 3180 | 3180 | 3180 | 0 |
| 390 | 20231101 | 121400 | 1810307225 | 3180 | 3180 | 3180 | 3180 | 0 |
| 391 | 20231101 | 121300 | 1810307225 | 3180 | 3180 | 3180 | 3180 | 0 |
| 392 | 20231101 | 121200 | 1810307225 | 3180 | 3180 | 3180 | 3180 | 317 |
| 393 | 20231101 | 121100 | 1809299165 | 3180 | 3180 | 3180 | 3180 | 0 |
| 394 | 20231101 | 121000 | 1809299165 | 3180 | 3180 | 3180 | 3180 | 0 |
| 395 | 20231101 | 120900 | 1809299165 | 3180 | 3180 | 3180 | 3180 | 625 |
| 396 | 20231101 | 120800 | 1807311665 | 3180 | 3185 | 3185 | 3180 | 1006 |
| 397 | 20231101 | 120700 | 1804112555 | 3185 | 3185 | 3185 | 3185 | 387 |
| 398 | 20231101 | 120600 | 1802879960 | 3190 | 3190 | 3190 | 3190 | 11 |
| 399 | 20231101 | 120500 | 1802844870 | 3180 | 3180 | 3180 | 3180 | 19 |
| 400 | 20231101 | 120400 | 1802784450 | 3190 | 3190 | 3190 | 3190 | 109 |
| 401 | 20231101 | 120300 | 1802436740 | 3190 | 3190 | 3190 | 3190 | 0 |
| 402 | 20231101 | 120200 | 1802436740 | 3190 | 3190 | 3190 | 3190 | 0 |
| 403 | 20231101 | 120100 | 1802436740 | 3190 | 3190 | 3190 | 3190 | 0 |
| 404 | 20231101 | 120000 | 1802436740 | 3190 | 3180 | 3190 | 3180 | 278 |
| 405 | 20231101 | 115900 | 1801552690 | 3180 | 3180 | 3180 | 3180 | 0 |
| 406 | 20231101 | 115800 | 1801552690 | 3180 | 3180 | 3180 | 3180 | 0 |
| 407 | 20231101 | 115700 | 1801552690 | 3180 | 3185 | 3185 | 3180 | 500 |
| 408 | 20231101 | 115600 | 1799961055 | 3185 | 3185 | 3185 | 3185 | 1874 |
| 409 | 20231101 | 115500 | 1793992365 | 3185 | 3185 | 3185 | 3180 | 385 |
| 410 | 20231101 | 115400 | 1792767815 | 3185 | 3185 | 3185 | 3185 | 305 |
| 411 | 20231101 | 115300 | 1791796390 | 3190 | 3185 | 3190 | 3185 | 150 |
| 412 | 20231101 | 115200 | 1791318490 | 3190 | 3190 | 3190 | 3190 | 44 |
| 413 | 20231101 | 115100 | 1791178130 | 3185 | 3190 | 3190 | 3185 | 392 |
| 414 | 20231101 | 115000 | 1789929485 | 3190 | 3190 | 3190 | 3190 | 0 |
| 415 | 20231101 | 114900 | 1789929485 | 3190 | 3190 | 3190 | 3190 | 0 |
| 416 | 20231101 | 114800 | 1789929485 | 3190 | 3190 | 3190 | 3190 | 130 |
| 417 | 20231101 | 114700 | 1789514785 | 3190 | 3190 | 3190 | 3190 | 230 |
| 418 | 20231101 | 114600 | 1788781085 | 3190 | 3190 | 3190 | 3190 | 50 |
| 419 | 20231101 | 114500 | 1788621585 | 3185 | 3185 | 3185 | 3185 | 429 |
| 420 | 20231101 | 114400 | 1787255220 | 3185 | 3185 | 3185 | 3185 | 880 |
| 421 | 20231101 | 114300 | 1784452420 | 3185 | 3185 | 3185 | 3185 | 200 |
| 422 | 20231101 | 114200 | 1783815420 | 3185 | 3185 | 3185 | 3185 | 595 |
| 423 | 20231101 | 114100 | 1781920345 | 3185 | 3185 | 3185 | 3185 | 2 |
| 424 | 20231101 | 114000 | 1781913975 | 3190 | 3190 | 3190 | 3190 | 35 |
| 425 | 20231101 | 113900 | 1781802325 | 3190 | 3190 | 3190 | 3190 | 226 |
| 426 | 20231101 | 113800 | 1781081385 | 3190 | 3190 | 3190 | 3190 | 1815 |
| 427 | 20231101 | 113700 | 1775291535 | 3190 | 3185 | 3190 | 3185 | 814 |
| 428 | 20231101 | 113600 | 1772697065 | 3185 | 3180 | 3185 | 3180 | 513 |
| 429 | 20231101 | 113500 | 1771063165 | 3180 | 3185 | 3190 | 3180 | 358 |
| 430 | 20231101 | 113400 | 1769922920 | 3190 | 3190 | 3190 | 3190 | 0 |
| 431 | 20231101 | 113300 | 1769922920 | 3190 | 3185 | 3190 | 3185 | 2000 |
| 432 | 20231101 | 113200 | 1763543420 | 3180 | 3180 | 3180 | 3180 | 185 |
| 433 | 20231101 | 113100 | 1762955120 | 3185 | 3185 | 3185 | 3185 | 100 |
| 434 | 20231101 | 113000 | 1762636620 | 3185 | 3185 | 3185 | 3185 | 1 |
| 435 | 20231101 | 112900 | 1762633435 | 3185 | 3185 | 3185 | 3185 | 110 |
| 436 | 20231101 | 112800 | 1762283085 | 3185 | 3185 | 3185 | 3185 | 2179 |
| 437 | 20231101 | 112700 | 1755342970 | 3190 | 3165 | 3190 | 3165 | 9663 |
| 438 | 20231101 | 112600 | 1724712150 | 3160 | 3160 | 3165 | 3155 | 816 |
| 439 | 20231101 | 112500 | 1722132060 | 3160 | 3160 | 3160 | 3160 | 500 |
| 440 | 20231101 | 112400 | 1720552060 | 3160 | 3165 | 3165 | 3160 | 1275 |
| 441 | 20231101 | 112300 | 1716522560 | 3165 | 3165 | 3165 | 3165 | 1521 |
| 442 | 20231101 | 112200 | 1711708595 | 3170 | 3165 | 3170 | 3165 | 326 |
| 443 | 20231101 | 112100 | 1710676705 | 3165 | 3165 | 3165 | 3165 | 1 |
| 444 | 20231101 | 112000 | 1710673540 | 3165 | 3165 | 3175 | 3165 | 416 |
| 445 | 20231101 | 111900 | 1709356600 | 3175 | 3175 | 3175 | 3175 | 1 |
| 446 | 20231101 | 111800 | 1709353425 | 3160 | 3170 | 3170 | 3160 | 1650 |
| 447 | 20231101 | 111700 | 1704135370 | 3170 | 3170 | 3170 | 3170 | 1 |
| 448 | 20231101 | 111600 | 1704132200 | 3170 | 3170 | 3170 | 3170 | 205 |
| 449 | 20231101 | 111500 | 1703482350 | 3170 | 3170 | 3170 | 3170 | 5 |
| 450 | 20231101 | 111400 | 1703466500 | 3175 | 3175 | 3175 | 3175 | 1 |
| 451 | 20231101 | 111300 | 1703463325 | 3170 | 3170 | 3170 | 3170 | 2711 |
| 452 | 20231101 | 111200 | 1694869455 | 3155 | 3155 | 3155 | 3155 | 0 |
| 453 | 20231101 | 111100 | 1694869455 | 3155 | 3165 | 3165 | 3150 | 1046 |
| 454 | 20231101 | 111000 | 1691572040 | 3150 | 3165 | 3165 | 3150 | 15645 |
| 455 | 20231101 | 110900 | 1642219305 | 3165 | 3165 | 3170 | 3165 | 1123 |
| 456 | 20231101 | 110800 | 1638664910 | 3170 | 3165 | 3175 | 3165 | 2981 |
| 457 | 20231101 | 110700 | 1629225355 | 3175 | 3175 | 3175 | 3165 | 5506 |
| 458 | 20231101 | 110600 | 1611758145 | 3185 | 3175 | 3185 | 3170 | 856 |
| 459 | 20231101 | 110500 | 1609043310 | 3175 | 3175 | 3175 | 3175 | 700 |
| 460 | 20231101 | 110400 | 1606820810 | 3175 | 3175 | 3175 | 3175 | 0 |
| 461 | 20231101 | 110300 | 1606820810 | 3175 | 3175 | 3175 | 3170 | 1819 |
| 462 | 20231101 | 110200 | 1601046655 | 3180 | 3180 | 3180 | 3180 | 225 |
| 463 | 20231101 | 110100 | 1600331155 | 3175 | 3175 | 3175 | 3175 | 200 |
| 464 | 20231101 | 110000 | 1599696155 | 3175 | 3180 | 3180 | 3175 | 1100 |
| 465 | 20231101 | 105900 | 1596201155 | 3185 | 3170 | 3185 | 3170 | 902 |
| 466 | 20231101 | 105800 | 1593341800 | 3175 | 3175 | 3175 | 3175 | 951 |
| 467 | 20231101 | 105700 | 1590322375 | 3180 | 3180 | 3180 | 3180 | 779 |
| 468 | 20231101 | 105600 | 1587845155 | 3195 | 3185 | 3195 | 3180 | 1999 |
| 469 | 20231101 | 105500 | 1581469190 | 3190 | 3205 | 3205 | 3190 | 4578 |
| 470 | 20231101 | 105400 | 1566833580 | 3210 | 3210 | 3210 | 3210 | 14 |
| 471 | 20231101 | 105300 | 1566788640 | 3210 | 3210 | 3210 | 3210 | 0 |
| 472 | 20231101 | 105200 | 1566788640 | 3210 | 3210 | 3210 | 3210 | 137 |
| 473 | 20231101 | 105100 | 1566348870 | 3220 | 3220 | 3220 | 3220 | 54 |
| 474 | 20231101 | 105000 | 1566174990 | 3220 | 3220 | 3220 | 3220 | 100 |
| 475 | 20231101 | 104900 | 1565852990 | 3220 | 3220 | 3220 | 3220 | 503 |
| 476 | 20231101 | 104800 | 1564233330 | 3205 | 3200 | 3205 | 3200 | 2204 |
| 477 | 20231101 | 104700 | 1557180525 | 3200 | 3200 | 3200 | 3200 | 0 |
| 478 | 20231101 | 104600 | 1557180525 | 3200 | 3200 | 3200 | 3200 | 10 |
| 479 | 20231101 | 104500 | 1557148525 | 3195 | 3205 | 3205 | 3195 | 1200 |
| 480 | 20231101 | 104400 | 1553303400 | 3195 | 3225 | 3225 | 3195 | 364 |
| 481 | 20231101 | 104300 | 1552132280 | 3230 | 3210 | 3230 | 3210 | 3712 |
| 482 | 20231101 | 104200 | 1540180140 | 3210 | 3200 | 3210 | 3200 | 3174 |
| 483 | 20231101 | 104100 | 1530023210 | 3210 | 3205 | 3210 | 3205 | 102 |
| 484 | 20231101 | 104000 | 1529695795 | 3200 | 3200 | 3200 | 3200 | 40 |
| 485 | 20231101 | 103900 | 1529567795 | 3200 | 3200 | 3200 | 3200 | 16 |
| 486 | 20231101 | 103800 | 1529516595 | 3200 | 3215 | 3215 | 3200 | 3805 |
| 487 | 20231101 | 103700 | 1517323310 | 3215 | 3205 | 3215 | 3205 | 1341 |
| 488 | 20231101 | 103600 | 1513022900 | 3205 | 3205 | 3205 | 3205 | 69 |
| 489 | 20231101 | 103500 | 1512801755 | 3210 | 3210 | 3210 | 3210 | 90 |
| 490 | 20231101 | 103400 | 1512512855 | 3195 | 3195 | 3195 | 3195 | 700 |
| 491 | 20231101 | 103300 | 1510276355 | 3195 | 3195 | 3200 | 3195 | 651 |
| 492 | 20231101 | 103200 | 1508194600 | 3195 | 3200 | 3200 | 3195 | 506 |
| 493 | 20231101 | 103100 | 1506576355 | 3190 | 3195 | 3195 | 3190 | 2361 |
| 494 | 20231101 | 103000 | 1499044035 | 3195 | 3205 | 3220 | 3190 | 8149 |
| 495 | 20231101 | 102900 | 1472985735 | 3205 | 3210 | 3225 | 3205 | 1801 |
| 496 | 20231101 | 102800 | 1467207010 | 3210 | 3210 | 3210 | 3210 | 1688 |
| 497 | 20231101 | 102700 | 1461788530 | 3210 | 3215 | 3215 | 3210 | 1301 |
| 498 | 20231101 | 102600 | 1457607315 | 3230 | 3230 | 3230 | 3215 | 5009 |
| 499 | 20231101 | 102500 | 1441503245 | 3235 | 3230 | 3235 | 3215 | 1220 |
| 500 | 20231101 | 102400 | 1437561965 | 3230 | 3230 | 3230 | 3230 | 2 |
| 501 | 20231101 | 102300 | 1437555505 | 3220 | 3220 | 3220 | 3220 | 56 |
| 502 | 20231101 | 102200 | 1437375185 | 3230 | 3240 | 3240 | 3230 | 1969 |
| 503 | 20231101 | 102100 | 1431008665 | 3240 | 3245 | 3245 | 3240 | 212 |
| 504 | 20231101 | 102000 | 1430321730 | 3245 | 3250 | 3255 | 3245 | 202 |
| 505 | 20231101 | 101900 | 1429666205 | 3255 | 3230 | 3255 | 3230 | 9826 |
| 506 | 20231101 | 101800 | 1397767600 | 3235 | 3230 | 3235 | 3230 | 293 |
| 507 | 20231101 | 101700 | 1396819785 | 3230 | 3230 | 3235 | 3230 | 1531 |
| 508 | 20231101 | 101600 | 1391867640 | 3235 | 3230 | 3235 | 3230 | 5620 |
| 509 | 20231101 | 101500 | 1373690000 | 3230 | 3240 | 3240 | 3225 | 3160 |
| 510 | 20231101 | 101400 | 1363494300 | 3240 | 3230 | 3240 | 3230 | 4529 |
| 511 | 20231101 | 101300 | 1348848485 | 3220 | 3230 | 3230 | 3215 | 789 |
| 512 | 20231101 | 101200 | 1346300765 | 3230 | 3225 | 3230 | 3225 | 3884 |
| 513 | 20231101 | 101100 | 1333762995 | 3230 | 3220 | 3230 | 3220 | 2357 |
| 514 | 20231101 | 101000 | 1326167225 | 3220 | 3220 | 3230 | 3220 | 1074 |
| 515 | 20231101 | 100900 | 1322708905 | 3220 | 3230 | 3230 | 3220 | 5512 |
| 516 | 20231101 | 100800 | 1304922335 | 3230 | 3230 | 3230 | 3220 | 1794 |
| 517 | 20231101 | 100700 | 1299133725 | 3220 | 3215 | 3220 | 3215 | 88 |
| 518 | 20231101 | 100600 | 1298850515 | 3225 | 3215 | 3225 | 3215 | 2237 |
| 519 | 20231101 | 100500 | 1291656160 | 3210 | 3215 | 3215 | 3210 | 1011 |
| 520 | 20231101 | 100400 | 1288408345 | 3215 | 3210 | 3215 | 3210 | 1095 |
| 521 | 20231101 | 100300 | 1284892160 | 3210 | 3205 | 3210 | 3205 | 4553 |
| 522 | 20231101 | 100200 | 1270279285 | 3205 | 3205 | 3205 | 3205 | 15 |
| 523 | 20231101 | 100100 | 1270231210 | 3205 | 3210 | 3210 | 3205 | 2101 |
| 524 | 20231101 | 100000 | 1263487505 | 3210 | 3210 | 3210 | 3205 | 4069 |
| 525 | 20231101 | 095900 | 1250440235 | 3210 | 3210 | 3210 | 3210 | 1300 |
| 526 | 20231101 | 095800 | 1246267235 | 3210 | 3210 | 3225 | 3210 | 3828 |
| 527 | 20231101 | 095700 | 1233978335 | 3215 | 3240 | 3240 | 3215 | 6219 |
| 528 | 20231101 | 095600 | 1213964920 | 3220 | 3235 | 3235 | 3220 | 2558 |
| 529 | 20231101 | 095500 | 1205705485 | 3240 | 3235 | 3250 | 3235 | 2708 |
| 530 | 20231101 | 095400 | 1196925035 | 3245 | 3235 | 3245 | 3235 | 1047 |
| 531 | 20231101 | 095300 | 1193537970 | 3235 | 3245 | 3250 | 3235 | 4187 |
| 532 | 20231101 | 095200 | 1179954365 | 3245 | 3250 | 3260 | 3245 | 9378 |
| 533 | 20231101 | 095100 | 1149437495 | 3255 | 3240 | 3255 | 3240 | 1697 |
| 534 | 20231101 | 095000 | 1143932750 | 3235 | 3260 | 3260 | 3235 | 2402 |
| 535 | 20231101 | 094900 | 1136131710 | 3265 | 3235 | 3265 | 3235 | 11924 |
| 536 | 20231101 | 094800 | 1097367025 | 3235 | 3245 | 3255 | 3235 | 7490 |
| 537 | 20231101 | 094700 | 1073038715 | 3245 | 3230 | 3250 | 3230 | 6022 |
| 538 | 20231101 | 094600 | 1053529790 | 3230 | 3220 | 3245 | 3215 | 7544 |
| 539 | 20231101 | 094500 | 1029146020 | 3235 | 3240 | 3240 | 3215 | 2773 |
| 540 | 20231101 | 094400 | 1020196655 | 3245 | 3255 | 3255 | 3235 | 6544 |
| 541 | 20231101 | 094300 | 998953585 | 3255 | 3245 | 3260 | 3225 | 17337 |
| 542 | 20231101 | 094200 | 942701330 | 3225 | 3215 | 3240 | 3215 | 15936 |
| 543 | 20231101 | 094100 | 891222145 | 3220 | 3200 | 3225 | 3190 | 24552 |
| 544 | 20231101 | 094000 | 812399325 | 3195 | 3175 | 3195 | 3175 | 3947 |
| 545 | 20231101 | 093900 | 799818605 | 3180 | 3180 | 3180 | 3180 | 942 |
| 546 | 20231101 | 093800 | 796823045 | 3190 | 3175 | 3190 | 3175 | 3571 |
| 547 | 20231101 | 093700 | 785474810 | 3175 | 3180 | 3185 | 3175 | 10533 |
| 548 | 20231101 | 093600 | 752007345 | 3180 | 3175 | 3180 | 3175 | 1563 |
| 549 | 20231101 | 093500 | 747042940 | 3180 | 3190 | 3190 | 3180 | 5826 |
| 550 | 20231101 | 093400 | 728473775 | 3190 | 3190 | 3200 | 3175 | 7698 |
| 551 | 20231101 | 093300 | 703957995 | 3185 | 3170 | 3210 | 3170 | 26634 |
| 552 | 20231101 | 093200 | 618819340 | 3175 | 3160 | 3175 | 3155 | 10509 |
| 553 | 20231101 | 093100 | 585622315 | 3165 | 3160 | 3165 | 3160 | 5390 |
| 554 | 20231101 | 093000 | 568581315 | 3165 | 3155 | 3165 | 3150 | 6384 |
| 555 | 20231101 | 092900 | 548430410 | 3155 | 3145 | 3155 | 3140 | 7167 |
| 556 | 20231101 | 092800 | 525861180 | 3145 | 3155 | 3155 | 3140 | 3578 |
| 557 | 20231101 | 092700 | 514586770 | 3155 | 3140 | 3160 | 3140 | 5824 |
| 558 | 20231101 | 092600 | 496235080 | 3145 | 3135 | 3145 | 3135 | 5077 |
| 559 | 20231101 | 092500 | 480293215 | 3130 | 3120 | 3140 | 3120 | 5093 |
| 560 | 20231101 | 092400 | 464357270 | 3125 | 3125 | 3135 | 3120 | 4921 |
| 561 | 20231101 | 092300 | 449002380 | 3130 | 3120 | 3130 | 3120 | 2981 |
| 562 | 20231101 | 092200 | 439700650 | 3120 | 3130 | 3130 | 3105 | 4388 |
| 563 | 20231101 | 092100 | 426019000 | 3130 | 3135 | 3145 | 3130 | 8468 |
| 564 | 20231101 | 092000 | 399442680 | 3135 | 3115 | 3140 | 3110 | 7930 |
| 565 | 20231101 | 091900 | 374634235 | 3115 | 3120 | 3120 | 3105 | 4047 |
| 566 | 20231101 | 091800 | 362033580 | 3120 | 3120 | 3120 | 3110 | 276 |
| 567 | 20231101 | 091700 | 361174450 | 3115 | 3120 | 3130 | 3115 | 4637 |
| 568 | 20231101 | 091600 | 346708535 | 3120 | 3115 | 3130 | 3110 | 4374 |
| 569 | 20231101 | 091500 | 333046825 | 3115 | 3120 | 3120 | 3110 | 495 |
| 570 | 20231101 | 091400 | 331502630 | 3120 | 3110 | 3125 | 3110 | 5218 |
| 571 | 20231101 | 091300 | 315217760 | 3110 | 3100 | 3110 | 3100 | 3636 |
| 572 | 20231101 | 091200 | 303939375 | 3105 | 3090 | 3105 | 3085 | 6292 |
| 573 | 20231101 | 091100 | 284467800 | 3085 | 3085 | 3100 | 3085 | 3041 |
| 574 | 20231101 | 091000 | 275078800 | 3085 | 3085 | 3085 | 3080 | 1593 |
| 575 | 20231101 | 090900 | 270166065 | 3085 | 3090 | 3090 | 3070 | 4136 |
| 576 | 20231101 | 090800 | 257442135 | 3090 | 3095 | 3110 | 3085 | 10341 |
| 577 | 20231101 | 090700 | 225434825 | 3095 | 3065 | 3095 | 3065 | 8416 |
| 578 | 20231101 | 090600 | 199442520 | 3075 | 3050 | 3075 | 3050 | 2363 |
| 579 | 20231101 | 090500 | 192224005 | 3045 | 3065 | 3085 | 3045 | 5602 |
| 580 | 20231101 | 090400 | 175098030 | 3065 | 3100 | 3110 | 3060 | 14028 |
| 581 | 20231101 | 090300 | 131796770 | 3105 | 3085 | 3105 | 3085 | 4094 |
| 582 | 20231101 | 090200 | 119116820 | 3085 | 3090 | 3105 | 3080 | 3019 |
| 583 | 20231101 | 090100 | 109794785 | 3090 | 3120 | 3125 | 3090 | 8696 |
| 584 | 20231101 | 090000 | 82751505 | 3120 | 3080 | 3120 | 3060 | 26816 |