28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 25111 |
| 3 | 20231106 | 183400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 4 | 20231106 | 183300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 5 | 20231106 | 183200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 6 | 20231106 | 183100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 7 | 20231106 | 183000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 8 | 20231106 | 182900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 9 | 20231106 | 182800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 10 | 20231106 | 182700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 11 | 20231106 | 182600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 12 | 20231106 | 182500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 13 | 20231106 | 182400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 14 | 20231106 | 182300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 15 | 20231106 | 182200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 16 | 20231106 | 182100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 17 | 20231106 | 182000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 18 | 20231106 | 181900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 19 | 20231106 | 181800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 20 | 20231106 | 181700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 21 | 20231106 | 181600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 22 | 20231106 | 181500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 23 | 20231106 | 181400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 24 | 20231106 | 181300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 25 | 20231106 | 181200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 26 | 20231106 | 181100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 27 | 20231106 | 181000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 28 | 20231106 | 180900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 29 | 20231106 | 180800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 30 | 20231106 | 180700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 31 | 20231106 | 180600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 32 | 20231106 | 180500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 25111 |
| 33 | 20231106 | 180400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 34 | 20231106 | 180300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 35 | 20231106 | 180200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 36 | 20231106 | 180100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 37 | 20231106 | 180000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 38 | 20231106 | 175900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 39 | 20231106 | 175800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 40 | 20231106 | 175700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 41 | 20231106 | 175600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 42 | 20231106 | 175500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 43 | 20231106 | 175400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 44 | 20231106 | 175300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 45 | 20231106 | 175200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 46 | 20231106 | 175100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 47 | 20231106 | 175000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 48 | 20231106 | 174900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 49 | 20231106 | 174800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 50 | 20231106 | 174700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 51 | 20231106 | 174600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 52 | 20231106 | 174500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 53 | 20231106 | 174400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 54 | 20231106 | 174300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 55 | 20231106 | 174200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 56 | 20231106 | 174100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 57 | 20231106 | 174000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 58 | 20231106 | 173900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 59 | 20231106 | 173800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 60 | 20231106 | 173700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 61 | 20231106 | 173600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 62 | 20231106 | 173500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 25111 |
| 63 | 20231106 | 173400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 64 | 20231106 | 173300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 65 | 20231106 | 173200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 66 | 20231106 | 173100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 67 | 20231106 | 173000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 68 | 20231106 | 172900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 69 | 20231106 | 172800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 70 | 20231106 | 172700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 71 | 20231106 | 172600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 72 | 20231106 | 172500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 73 | 20231106 | 172400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 74 | 20231106 | 172300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 75 | 20231106 | 172200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 76 | 20231106 | 172100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 77 | 20231106 | 172000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 78 | 20231106 | 171900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 79 | 20231106 | 171800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 80 | 20231106 | 171700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 81 | 20231106 | 171600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 82 | 20231106 | 171500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 83 | 20231106 | 171400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 84 | 20231106 | 171300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 85 | 20231106 | 171200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 86 | 20231106 | 171100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 87 | 20231106 | 171000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 88 | 20231106 | 170900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 89 | 20231106 | 170800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 90 | 20231106 | 170700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 91 | 20231106 | 170600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 92 | 20231106 | 170500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 25111 |
| 93 | 20231106 | 170400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 94 | 20231106 | 170300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 95 | 20231106 | 170200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 96 | 20231106 | 170100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 97 | 20231106 | 170000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 98 | 20231106 | 165900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 99 | 20231106 | 165800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 100 | 20231106 | 165700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 101 | 20231106 | 165600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 102 | 20231106 | 165500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 103 | 20231106 | 165400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 104 | 20231106 | 165300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 105 | 20231106 | 165200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 106 | 20231106 | 165100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 107 | 20231106 | 165000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 108 | 20231106 | 164900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 109 | 20231106 | 164800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 110 | 20231106 | 164700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 111 | 20231106 | 164600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 112 | 20231106 | 164500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 113 | 20231106 | 164400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 114 | 20231106 | 164300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 115 | 20231106 | 164200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 116 | 20231106 | 164100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 117 | 20231106 | 164000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 118 | 20231106 | 163900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 119 | 20231106 | 163800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 120 | 20231106 | 163700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 121 | 20231106 | 163600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 122 | 20231106 | 163500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 25111 |
| 123 | 20231106 | 163400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 124 | 20231106 | 163300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 125 | 20231106 | 163200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 126 | 20231106 | 163100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 127 | 20231106 | 163000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 128 | 20231106 | 162900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 129 | 20231106 | 162800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 130 | 20231106 | 162700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 131 | 20231106 | 162600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 132 | 20231106 | 162500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 133 | 20231106 | 162400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 134 | 20231106 | 162300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 135 | 20231106 | 162200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 136 | 20231106 | 162100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 137 | 20231106 | 162000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 138 | 20231106 | 161900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 139 | 20231106 | 161800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 140 | 20231106 | 161700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 141 | 20231106 | 161600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 142 | 20231106 | 161500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 143 | 20231106 | 161400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 144 | 20231106 | 161300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 145 | 20231106 | 161200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 146 | 20231106 | 161100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 147 | 20231106 | 161000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 148 | 20231106 | 160900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 149 | 20231106 | 160800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 150 | 20231106 | 160700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 151 | 20231106 | 160600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 152 | 20231106 | 160500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 25111 |
| 153 | 20231106 | 160400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 154 | 20231106 | 160300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 155 | 20231106 | 160200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 156 | 20231106 | 160100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 157 | 20231106 | 160000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 158 | 20231106 | 155900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 159 | 20231106 | 155800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 160 | 20231106 | 155700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 161 | 20231106 | 155600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 162 | 20231106 | 155500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 163 | 20231106 | 155400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 164 | 20231106 | 155300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 165 | 20231106 | 155200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 166 | 20231106 | 155100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 167 | 20231106 | 155000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 168 | 20231106 | 154900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 169 | 20231106 | 154800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 170 | 20231106 | 154700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 171 | 20231106 | 154600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 172 | 20231106 | 154500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 173 | 20231106 | 154400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 174 | 20231106 | 154300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 175 | 20231106 | 154200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 176 | 20231106 | 154100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 177 | 20231106 | 154000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 178 | 20231106 | 153900 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 179 | 20231106 | 153800 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 180 | 20231106 | 153700 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 181 | 20231106 | 153600 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 182 | 20231106 | 153500 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 25111 |
| 183 | 20231106 | 153400 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 184 | 20231106 | 153300 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 185 | 20231106 | 153200 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 186 | 20231106 | 153100 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 0 |
| 187 | 20231106 | 153000 | 2274450275 | 3180 | 3180 | 3180 | 3180 | 25111 |
| 188 | 20231106 | 152900 | 2194597295 | 3175 | 3175 | 3175 | 3175 | 0 |
| 189 | 20231106 | 152800 | 2194597295 | 3175 | 3175 | 3175 | 3175 | 0 |
| 190 | 20231106 | 152700 | 2194597295 | 3175 | 3175 | 3175 | 3175 | 0 |
| 191 | 20231106 | 152600 | 2194597295 | 3175 | 3175 | 3175 | 3175 | 0 |
| 192 | 20231106 | 152500 | 2194597295 | 3175 | 3175 | 3175 | 3175 | 0 |
| 193 | 20231106 | 152400 | 2194597295 | 3175 | 3175 | 3175 | 3175 | 0 |
| 194 | 20231106 | 152300 | 2194597295 | 3175 | 3175 | 3175 | 3175 | 0 |
| 195 | 20231106 | 152200 | 2194597295 | 3175 | 3175 | 3175 | 3175 | 0 |
| 196 | 20231106 | 152100 | 2194597295 | 3175 | 3175 | 3175 | 3175 | 0 |
| 197 | 20231106 | 152000 | 2194597295 | 3175 | 3175 | 3175 | 3175 | 0 |
| 198 | 20231106 | 151900 | 2194597295 | 3175 | 3180 | 3180 | 3175 | 2415 |
| 199 | 20231106 | 151800 | 2186928590 | 3175 | 3180 | 3180 | 3175 | 2260 |
| 200 | 20231106 | 151700 | 2179747825 | 3180 | 3180 | 3180 | 3180 | 1954 |
| 201 | 20231106 | 151600 | 2173534105 | 3180 | 3175 | 3180 | 3175 | 1388 |
| 202 | 20231106 | 151500 | 2169127195 | 3180 | 3180 | 3180 | 3180 | 2587 |
| 203 | 20231106 | 151400 | 2160900535 | 3180 | 3175 | 3180 | 3175 | 2125 |
| 204 | 20231106 | 151300 | 2154153655 | 3175 | 3175 | 3175 | 3175 | 1612 |
| 205 | 20231106 | 151200 | 2149035555 | 3180 | 3180 | 3180 | 3175 | 1464 |
| 206 | 20231106 | 151100 | 2144382135 | 3180 | 3180 | 3180 | 3180 | 491 |
| 207 | 20231106 | 151000 | 2142820755 | 3180 | 3175 | 3180 | 3170 | 1507 |
| 208 | 20231106 | 150900 | 2138036030 | 3175 | 3175 | 3180 | 3175 | 795 |
| 209 | 20231106 | 150800 | 2135511455 | 3180 | 3180 | 3185 | 3180 | 699 |
| 210 | 20231106 | 150700 | 2133288595 | 3180 | 3185 | 3185 | 3180 | 1412 |
| 211 | 20231106 | 150600 | 2128797500 | 3180 | 3185 | 3185 | 3175 | 1230 |
| 212 | 20231106 | 150500 | 2124880005 | 3175 | 3180 | 3180 | 3175 | 4407 |
| 213 | 20231106 | 150400 | 2110866685 | 3180 | 3180 | 3180 | 3175 | 1946 |
| 214 | 20231106 | 150300 | 2104685610 | 3180 | 3180 | 3180 | 3180 | 190 |
| 215 | 20231106 | 150200 | 2104081410 | 3180 | 3180 | 3180 | 3180 | 3010 |
| 216 | 20231106 | 150100 | 2094509610 | 3180 | 3175 | 3180 | 3175 | 473 |
| 217 | 20231106 | 150000 | 2093007370 | 3175 | 3180 | 3180 | 3175 | 1790 |
| 218 | 20231106 | 145900 | 2087321170 | 3175 | 3180 | 3180 | 3175 | 936 |
| 219 | 20231106 | 145800 | 2084344715 | 3180 | 3180 | 3180 | 3180 | 1489 |
| 220 | 20231106 | 145700 | 2079609695 | 3175 | 3175 | 3175 | 3175 | 1590 |
| 221 | 20231106 | 145600 | 2074561445 | 3180 | 3175 | 3180 | 3175 | 149 |
| 222 | 20231106 | 145500 | 2074087920 | 3180 | 3175 | 3180 | 3175 | 1424 |
| 223 | 20231106 | 145400 | 2069566270 | 3180 | 3180 | 3180 | 3180 | 1707 |
| 224 | 20231106 | 145300 | 2064138010 | 3180 | 3180 | 3180 | 3180 | 162 |
| 225 | 20231106 | 145200 | 2063622850 | 3180 | 3180 | 3180 | 3180 | 3 |
| 226 | 20231106 | 145100 | 2063613310 | 3180 | 3180 | 3180 | 3180 | 90 |
| 227 | 20231106 | 145000 | 2063327110 | 3175 | 3180 | 3180 | 3175 | 301 |
| 228 | 20231106 | 144900 | 2062371430 | 3175 | 3180 | 3180 | 3175 | 2602 |
| 229 | 20231106 | 144800 | 2054110070 | 3175 | 3175 | 3180 | 3175 | 490 |
| 230 | 20231106 | 144700 | 2052553870 | 3175 | 3180 | 3180 | 3175 | 1521 |
| 231 | 20231106 | 144600 | 2047717390 | 3180 | 3180 | 3180 | 3180 | 1 |
| 232 | 20231106 | 144500 | 2047714210 | 3180 | 3180 | 3180 | 3175 | 307 |
| 233 | 20231106 | 144400 | 2046738950 | 3175 | 3175 | 3175 | 3175 | 2715 |
| 234 | 20231106 | 144300 | 2038118825 | 3170 | 3175 | 3175 | 3170 | 1517 |
| 235 | 20231106 | 144200 | 2033305850 | 3175 | 3175 | 3175 | 3175 | 435 |
| 236 | 20231106 | 144100 | 2031924725 | 3175 | 3175 | 3175 | 3175 | 600 |
| 237 | 20231106 | 144000 | 2030019725 | 3170 | 3170 | 3170 | 3170 | 1000 |
| 238 | 20231106 | 143900 | 2026849725 | 3175 | 3175 | 3175 | 3175 | 158 |
| 239 | 20231106 | 143800 | 2026348075 | 3175 | 3175 | 3175 | 3175 | 700 |
| 240 | 20231106 | 143700 | 2024125575 | 3175 | 3175 | 3175 | 3175 | 415 |
| 241 | 20231106 | 143600 | 2022807950 | 3175 | 3170 | 3175 | 3170 | 8066 |
| 242 | 20231106 | 143500 | 1997238675 | 3170 | 3170 | 3170 | 3170 | 2073 |
| 243 | 20231106 | 143400 | 1990667265 | 3175 | 3175 | 3175 | 3175 | 7461 |
| 244 | 20231106 | 143300 | 1966978590 | 3175 | 3175 | 3175 | 3175 | 561 |
| 245 | 20231106 | 143200 | 1965197415 | 3175 | 3175 | 3175 | 3175 | 314 |
| 246 | 20231106 | 143100 | 1964200465 | 3175 | 3175 | 3175 | 3175 | 92 |
| 247 | 20231106 | 143000 | 1963908365 | 3175 | 3175 | 3175 | 3175 | 1364 |
| 248 | 20231106 | 142900 | 1959577665 | 3175 | 3175 | 3175 | 3175 | 739 |
| 249 | 20231106 | 142800 | 1957231340 | 3180 | 3180 | 3180 | 3180 | 152 |
| 250 | 20231106 | 142700 | 1956747980 | 3180 | 3175 | 3180 | 3175 | 224 |
| 251 | 20231106 | 142600 | 1956036330 | 3175 | 3180 | 3180 | 3175 | 434 |
| 252 | 20231106 | 142500 | 1954658330 | 3180 | 3175 | 3180 | 3175 | 1414 |
| 253 | 20231106 | 142400 | 1950168875 | 3175 | 3175 | 3175 | 3170 | 342 |
| 254 | 20231106 | 142300 | 1949084675 | 3175 | 3175 | 3175 | 3175 | 729 |
| 255 | 20231106 | 142200 | 1946770100 | 3175 | 3175 | 3175 | 3175 | 2 |
| 256 | 20231106 | 142100 | 1946763750 | 3175 | 3175 | 3180 | 3175 | 1054 |
| 257 | 20231106 | 142000 | 1943417295 | 3175 | 3175 | 3175 | 3175 | 1636 |
| 258 | 20231106 | 141900 | 1938222995 | 3175 | 3175 | 3175 | 3175 | 2304 |
| 259 | 20231106 | 141800 | 1930907795 | 3175 | 3175 | 3175 | 3175 | 0 |
| 260 | 20231106 | 141700 | 1930907795 | 3175 | 3175 | 3175 | 3175 | 1000 |
| 261 | 20231106 | 141600 | 1927732795 | 3170 | 3170 | 3170 | 3170 | 315 |
| 262 | 20231106 | 141500 | 1926734245 | 3170 | 3170 | 3170 | 3170 | 73 |
| 263 | 20231106 | 141400 | 1926502835 | 3170 | 3175 | 3175 | 3170 | 14280 |
| 264 | 20231106 | 141300 | 1881234780 | 3170 | 3170 | 3170 | 3170 | 542 |
| 265 | 20231106 | 141200 | 1879516640 | 3170 | 3175 | 3175 | 3170 | 1145 |
| 266 | 20231106 | 141100 | 1875886975 | 3175 | 3175 | 3175 | 3170 | 267 |
| 267 | 20231106 | 141000 | 1875039255 | 3180 | 3175 | 3180 | 3175 | 831 |
| 268 | 20231106 | 140900 | 1872400825 | 3175 | 3170 | 3175 | 3170 | 31 |
| 269 | 20231106 | 140800 | 1872302550 | 3175 | 3175 | 3175 | 3175 | 10 |
| 270 | 20231106 | 140700 | 1872270800 | 3175 | 3180 | 3180 | 3170 | 383 |
| 271 | 20231106 | 140600 | 1871053170 | 3180 | 3180 | 3180 | 3180 | 10 |
| 272 | 20231106 | 140500 | 1871021370 | 3180 | 3180 | 3180 | 3180 | 101 |
| 273 | 20231106 | 140400 | 1870700190 | 3180 | 3180 | 3180 | 3180 | 564 |
| 274 | 20231106 | 140300 | 1868906670 | 3180 | 3175 | 3180 | 3175 | 313 |
| 275 | 20231106 | 140200 | 1867911390 | 3175 | 3175 | 3175 | 3175 | 102 |
| 276 | 20231106 | 140100 | 1867587540 | 3175 | 3175 | 3175 | 3175 | 1850 |
| 277 | 20231106 | 140000 | 1861713790 | 3175 | 3175 | 3175 | 3170 | 400 |
| 278 | 20231106 | 135900 | 1860444040 | 3180 | 3175 | 3180 | 3170 | 701 |
| 279 | 20231106 | 135800 | 1858218450 | 3175 | 3175 | 3175 | 3175 | 105 |
| 280 | 20231106 | 135700 | 1857885075 | 3175 | 3175 | 3175 | 3175 | 551 |
| 281 | 20231106 | 135600 | 1856135650 | 3170 | 3170 | 3175 | 3170 | 116 |
| 282 | 20231106 | 135500 | 1855767915 | 3175 | 3175 | 3175 | 3170 | 1883 |
| 283 | 20231106 | 135400 | 1849791940 | 3170 | 3175 | 3175 | 3170 | 1804 |
| 284 | 20231106 | 135300 | 1844065070 | 3175 | 3175 | 3175 | 3175 | 1344 |
| 285 | 20231106 | 135200 | 1839797870 | 3175 | 3170 | 3175 | 3170 | 58 |
| 286 | 20231106 | 135100 | 1839613855 | 3175 | 3175 | 3175 | 3170 | 1963 |
| 287 | 20231106 | 135000 | 1833391070 | 3175 | 3175 | 3175 | 3170 | 405 |
| 288 | 20231106 | 134900 | 1832105965 | 3175 | 3170 | 3175 | 3170 | 127 |
| 289 | 20231106 | 134800 | 1831703370 | 3170 | 3175 | 3175 | 3170 | 837 |
| 290 | 20231106 | 134700 | 1829046305 | 3175 | 3175 | 3175 | 3175 | 241 |
| 291 | 20231106 | 134600 | 1828281130 | 3175 | 3175 | 3175 | 3170 | 210 |
| 292 | 20231106 | 134500 | 1827615405 | 3175 | 3175 | 3175 | 3175 | 241 |
| 293 | 20231106 | 134400 | 1826850230 | 3175 | 3175 | 3175 | 3170 | 821 |
| 294 | 20231106 | 134300 | 1824243690 | 3175 | 3170 | 3175 | 3170 | 244 |
| 295 | 20231106 | 134200 | 1823469055 | 3170 | 3170 | 3175 | 3170 | 759 |
| 296 | 20231106 | 134100 | 1821063020 | 3175 | 3170 | 3175 | 3170 | 1044 |
| 297 | 20231106 | 134000 | 1817748580 | 3170 | 3175 | 3175 | 3170 | 404 |
| 298 | 20231106 | 133900 | 1816466255 | 3175 | 3170 | 3175 | 3170 | 939 |
| 299 | 20231106 | 133800 | 1813485940 | 3170 | 3175 | 3175 | 3170 | 761 |
| 300 | 20231106 | 133700 | 1811070610 | 3175 | 3175 | 3175 | 3170 | 30 |
| 301 | 20231106 | 133600 | 1810975405 | 3170 | 3170 | 3170 | 3170 | 14 |
| 302 | 20231106 | 133500 | 1810931025 | 3170 | 3170 | 3170 | 3170 | 66 |
| 303 | 20231106 | 133400 | 1810721805 | 3170 | 3170 | 3170 | 3165 | 1771 |
| 304 | 20231106 | 133300 | 1805111005 | 3175 | 3175 | 3175 | 3175 | 32 |
| 305 | 20231106 | 133200 | 1805009405 | 3170 | 3170 | 3170 | 3170 | 2099 |
| 306 | 20231106 | 133100 | 1798355575 | 3165 | 3170 | 3170 | 3165 | 634 |
| 307 | 20231106 | 133000 | 1796348510 | 3165 | 3165 | 3165 | 3165 | 200 |
| 308 | 20231106 | 132900 | 1795715510 | 3170 | 3165 | 3170 | 3165 | 2007 |
| 309 | 20231106 | 132800 | 1789362605 | 3170 | 3170 | 3170 | 3170 | 3 |
| 310 | 20231106 | 132700 | 1789353095 | 3170 | 3170 | 3170 | 3170 | 165 |
| 311 | 20231106 | 132600 | 1788830045 | 3170 | 3170 | 3170 | 3170 | 25 |
| 312 | 20231106 | 132500 | 1788750795 | 3170 | 3170 | 3170 | 3170 | 486 |
| 313 | 20231106 | 132400 | 1787210175 | 3165 | 3165 | 3170 | 3165 | 751 |
| 314 | 20231106 | 132300 | 1784833005 | 3170 | 3170 | 3170 | 3170 | 151 |
| 315 | 20231106 | 132200 | 1784354335 | 3170 | 3170 | 3170 | 3170 | 0 |
| 316 | 20231106 | 132100 | 1784354335 | 3170 | 3170 | 3170 | 3165 | 250 |
| 317 | 20231106 | 132000 | 1783562585 | 3170 | 3170 | 3170 | 3170 | 5 |
| 318 | 20231106 | 131900 | 1783546735 | 3170 | 3170 | 3170 | 3170 | 1 |
| 319 | 20231106 | 131800 | 1783543565 | 3165 | 3165 | 3165 | 3165 | 50 |
| 320 | 20231106 | 131700 | 1783385315 | 3165 | 3165 | 3165 | 3165 | 1205 |
| 321 | 20231106 | 131600 | 1779571490 | 3170 | 3170 | 3170 | 3170 | 90 |
| 322 | 20231106 | 131500 | 1779286190 | 3165 | 3165 | 3165 | 3165 | 0 |
| 323 | 20231106 | 131400 | 1779286190 | 3165 | 3165 | 3165 | 3165 | 0 |
| 324 | 20231106 | 131300 | 1779286190 | 3165 | 3165 | 3165 | 3165 | 2789 |
| 325 | 20231106 | 131200 | 1770459005 | 3160 | 3165 | 3165 | 3160 | 194 |
| 326 | 20231106 | 131100 | 1769845685 | 3160 | 3165 | 3165 | 3160 | 165 |
| 327 | 20231106 | 131000 | 1769323495 | 3165 | 3165 | 3165 | 3165 | 20 |
| 328 | 20231106 | 130900 | 1769260195 | 3165 | 3165 | 3165 | 3165 | 171 |
| 329 | 20231106 | 130800 | 1768718980 | 3160 | 3165 | 3165 | 3160 | 55 |
| 330 | 20231106 | 130700 | 1768544965 | 3160 | 3160 | 3160 | 3160 | 0 |
| 331 | 20231106 | 130600 | 1768544965 | 3160 | 3160 | 3160 | 3160 | 900 |
| 332 | 20231106 | 130500 | 1765700965 | 3165 | 3165 | 3165 | 3165 | 50 |
| 333 | 20231106 | 130400 | 1765542715 | 3165 | 3160 | 3165 | 3160 | 3645 |
| 334 | 20231106 | 130300 | 1754024015 | 3160 | 3160 | 3160 | 3160 | 10 |
| 335 | 20231106 | 130200 | 1753992415 | 3160 | 3165 | 3165 | 3160 | 3748 |
| 336 | 20231106 | 130100 | 1742148585 | 3165 | 3165 | 3165 | 3165 | 0 |
| 337 | 20231106 | 130000 | 1742148585 | 3165 | 3165 | 3165 | 3165 | 64 |
| 338 | 20231106 | 125900 | 1741946025 | 3165 | 3160 | 3165 | 3155 | 306 |
| 339 | 20231106 | 125800 | 1740979525 | 3165 | 3165 | 3165 | 3165 | 0 |
| 340 | 20231106 | 125700 | 1740979525 | 3165 | 3160 | 3165 | 3155 | 3903 |
| 341 | 20231106 | 125600 | 1728664735 | 3155 | 3160 | 3160 | 3155 | 2801 |
| 342 | 20231106 | 125500 | 1719817590 | 3160 | 3160 | 3160 | 3160 | 764 |
| 343 | 20231106 | 125400 | 1717403350 | 3160 | 3160 | 3160 | 3160 | 8636 |
| 344 | 20231106 | 125300 | 1690113590 | 3160 | 3160 | 3160 | 3160 | 770 |
| 345 | 20231106 | 125200 | 1687680390 | 3160 | 3160 | 3160 | 3155 | 375 |
| 346 | 20231106 | 125100 | 1686495550 | 3155 | 3160 | 3160 | 3155 | 680 |
| 347 | 20231106 | 125000 | 1684348625 | 3160 | 3160 | 3160 | 3160 | 29 |
| 348 | 20231106 | 124900 | 1684256985 | 3155 | 3155 | 3160 | 3155 | 258 |
| 349 | 20231106 | 124800 | 1683442895 | 3160 | 3160 | 3160 | 3155 | 10628 |
| 350 | 20231106 | 124700 | 1649898415 | 3160 | 3160 | 3160 | 3160 | 450 |
| 351 | 20231106 | 124600 | 1648476415 | 3165 | 3165 | 3165 | 3160 | 734 |
| 352 | 20231106 | 124500 | 1646154460 | 3160 | 3160 | 3165 | 3160 | 13098 |
| 353 | 20231106 | 124400 | 1604764330 | 3165 | 3165 | 3165 | 3165 | 4180 |
| 354 | 20231106 | 124300 | 1591534630 | 3170 | 3170 | 3170 | 3165 | 512 |
| 355 | 20231106 | 124200 | 1589914090 | 3170 | 3170 | 3170 | 3170 | 2 |
| 356 | 20231106 | 124100 | 1589907750 | 3170 | 3170 | 3170 | 3170 | 28 |
| 357 | 20231106 | 124000 | 1589818990 | 3170 | 3170 | 3170 | 3170 | 2 |
| 358 | 20231106 | 123900 | 1589812650 | 3170 | 3170 | 3170 | 3170 | 190 |
| 359 | 20231106 | 123800 | 1589210350 | 3170 | 3175 | 3175 | 3170 | 18 |
| 360 | 20231106 | 123700 | 1589153285 | 3170 | 3175 | 3175 | 3170 | 15 |
| 361 | 20231106 | 123600 | 1589105675 | 3170 | 3170 | 3170 | 3170 | 1374 |
| 362 | 20231106 | 123500 | 1584750095 | 3170 | 3170 | 3170 | 3170 | 1006 |
| 363 | 20231106 | 123400 | 1581561075 | 3170 | 3170 | 3170 | 3170 | 63 |
| 364 | 20231106 | 123300 | 1581361365 | 3170 | 3175 | 3175 | 3170 | 866 |
| 365 | 20231106 | 123200 | 1578614805 | 3175 | 3170 | 3175 | 3170 | 253 |
| 366 | 20231106 | 123100 | 1577812785 | 3165 | 3175 | 3175 | 3165 | 1088 |
| 367 | 20231106 | 123000 | 1574368020 | 3175 | 3175 | 3175 | 3175 | 20 |
| 368 | 20231106 | 122900 | 1574304520 | 3175 | 3175 | 3175 | 3175 | 32 |
| 369 | 20231106 | 122800 | 1574202920 | 3165 | 3165 | 3165 | 3165 | 9 |
| 370 | 20231106 | 122700 | 1574174435 | 3175 | 3175 | 3175 | 3165 | 955 |
| 371 | 20231106 | 122600 | 1571144310 | 3175 | 3175 | 3175 | 3175 | 100 |
| 372 | 20231106 | 122500 | 1570826810 | 3175 | 3170 | 3175 | 3170 | 1459 |
| 373 | 20231106 | 122400 | 1566196235 | 3175 | 3165 | 3175 | 3165 | 492 |
| 374 | 20231106 | 122300 | 1564638555 | 3175 | 3165 | 3175 | 3165 | 57 |
| 375 | 20231106 | 122200 | 1564457835 | 3170 | 3170 | 3170 | 3170 | 464 |
| 376 | 20231106 | 122100 | 1562986955 | 3160 | 3165 | 3165 | 3160 | 3780 |
| 377 | 20231106 | 122000 | 1551023755 | 3165 | 3170 | 3170 | 3165 | 24 |
| 378 | 20231106 | 121900 | 1550947790 | 3170 | 3165 | 3170 | 3165 | 1485 |
| 379 | 20231106 | 121800 | 1546247515 | 3165 | 3165 | 3165 | 3160 | 327 |
| 380 | 20231106 | 121700 | 1545214145 | 3165 | 3165 | 3165 | 3165 | 6115 |
| 381 | 20231106 | 121600 | 1525860170 | 3170 | 3170 | 3170 | 3170 | 10 |
| 382 | 20231106 | 121500 | 1525828470 | 3170 | 3170 | 3170 | 3170 | 0 |
| 383 | 20231106 | 121400 | 1525828470 | 3170 | 3170 | 3175 | 3170 | 2415 |
| 384 | 20231106 | 121300 | 1518171915 | 3170 | 3170 | 3170 | 3170 | 194 |
| 385 | 20231106 | 121200 | 1517556935 | 3170 | 3170 | 3170 | 3170 | 350 |
| 386 | 20231106 | 121100 | 1516447435 | 3165 | 3165 | 3165 | 3165 | 370 |
| 387 | 20231106 | 121000 | 1515276385 | 3170 | 3165 | 3170 | 3165 | 860 |
| 388 | 20231106 | 120900 | 1512554035 | 3170 | 3170 | 3170 | 3170 | 4940 |
| 389 | 20231106 | 120800 | 1496894235 | 3170 | 3175 | 3175 | 3170 | 790 |
| 390 | 20231106 | 120700 | 1494388685 | 3170 | 3170 | 3170 | 3170 | 5065 |
| 391 | 20231106 | 120600 | 1478332635 | 3165 | 3170 | 3170 | 3165 | 980 |
| 392 | 20231106 | 120500 | 1475229485 | 3170 | 3175 | 3175 | 3170 | 1142 |
| 393 | 20231106 | 120400 | 1471609330 | 3175 | 3170 | 3175 | 3170 | 574 |
| 394 | 20231106 | 120300 | 1469789710 | 3170 | 3170 | 3170 | 3170 | 0 |
| 395 | 20231106 | 120200 | 1469789710 | 3170 | 3170 | 3175 | 3170 | 356 |
| 396 | 20231106 | 120100 | 1468661130 | 3170 | 3170 | 3170 | 3170 | 88 |
| 397 | 20231106 | 120000 | 1468382170 | 3175 | 3170 | 3175 | 3170 | 91 |
| 398 | 20231106 | 115900 | 1468093695 | 3170 | 3165 | 3170 | 3165 | 1045 |
| 399 | 20231106 | 115800 | 1464781995 | 3170 | 3170 | 3170 | 3170 | 18 |
| 400 | 20231106 | 115700 | 1464724935 | 3170 | 3170 | 3170 | 3170 | 1 |
| 401 | 20231106 | 115600 | 1464721765 | 3170 | 3170 | 3170 | 3165 | 408 |
| 402 | 20231106 | 115500 | 1463428635 | 3170 | 3170 | 3170 | 3170 | 2002 |
| 403 | 20231106 | 115400 | 1457082295 | 3170 | 3165 | 3170 | 3165 | 48 |
| 404 | 20231106 | 115300 | 1456930295 | 3165 | 3165 | 3165 | 3165 | 200 |
| 405 | 20231106 | 115200 | 1456297295 | 3170 | 3170 | 3170 | 3170 | 341 |
| 406 | 20231106 | 115100 | 1455216325 | 3165 | 3165 | 3165 | 3165 | 630 |
| 407 | 20231106 | 115000 | 1453222375 | 3165 | 3165 | 3165 | 3165 | 315 |
| 408 | 20231106 | 114900 | 1452225400 | 3165 | 3165 | 3165 | 3165 | 2267 |
| 409 | 20231106 | 114800 | 1445050345 | 3165 | 3165 | 3165 | 3165 | 2087 |
| 410 | 20231106 | 114700 | 1438444990 | 3165 | 3165 | 3170 | 3165 | 177 |
| 411 | 20231106 | 114600 | 1437884495 | 3165 | 3170 | 3170 | 3165 | 151 |
| 412 | 20231106 | 114500 | 1437406575 | 3170 | 3165 | 3170 | 3165 | 4341 |
| 413 | 20231106 | 114400 | 1423667290 | 3165 | 3170 | 3170 | 3165 | 670 |
| 414 | 20231106 | 114300 | 1421546290 | 3165 | 3170 | 3170 | 3165 | 339 |
| 415 | 20231106 | 114200 | 1420471780 | 3165 | 3165 | 3165 | 3165 | 0 |
| 416 | 20231106 | 114100 | 1420471780 | 3165 | 3165 | 3165 | 3165 | 159 |
| 417 | 20231106 | 114000 | 1419968545 | 3165 | 3165 | 3165 | 3160 | 451 |
| 418 | 20231106 | 113900 | 1418542430 | 3165 | 3170 | 3170 | 3165 | 552 |
| 419 | 20231106 | 113800 | 1416794900 | 3165 | 3165 | 3165 | 3165 | 826 |
| 420 | 20231106 | 113700 | 1414180610 | 3165 | 3170 | 3170 | 3165 | 750 |
| 421 | 20231106 | 113600 | 1411805610 | 3165 | 3165 | 3165 | 3165 | 4000 |
| 422 | 20231106 | 113500 | 1399145610 | 3165 | 3165 | 3165 | 3165 | 2904 |
| 423 | 20231106 | 113400 | 1389954450 | 3170 | 3170 | 3170 | 3170 | 2 |
| 424 | 20231106 | 113300 | 1389948110 | 3165 | 3165 | 3165 | 3165 | 60 |
| 425 | 20231106 | 113200 | 1389758210 | 3170 | 3170 | 3170 | 3170 | 3 |
| 426 | 20231106 | 113100 | 1389748700 | 3170 | 3170 | 3170 | 3170 | 235 |
| 427 | 20231106 | 113000 | 1389003750 | 3170 | 3165 | 3170 | 3160 | 5934 |
| 428 | 20231106 | 112900 | 1370251735 | 3165 | 3165 | 3165 | 3165 | 1 |
| 429 | 20231106 | 112800 | 1370248570 | 3160 | 3160 | 3160 | 3160 | 0 |
| 430 | 20231106 | 112700 | 1370248570 | 3160 | 3165 | 3165 | 3160 | 3210 |
| 431 | 20231106 | 112600 | 1360104385 | 3165 | 3165 | 3170 | 3165 | 616 |
| 432 | 20231106 | 112500 | 1358154740 | 3170 | 3170 | 3170 | 3170 | 92 |
| 433 | 20231106 | 112400 | 1357863100 | 3170 | 3170 | 3170 | 3165 | 318 |
| 434 | 20231106 | 112300 | 1356856615 | 3165 | 3165 | 3165 | 3160 | 139 |
| 435 | 20231106 | 112200 | 1356416740 | 3160 | 3165 | 3170 | 3160 | 7209 |
| 436 | 20231106 | 112100 | 1333619405 | 3165 | 3165 | 3170 | 3165 | 134 |
| 437 | 20231106 | 112000 | 1333195240 | 3170 | 3170 | 3170 | 3170 | 1003 |
| 438 | 20231106 | 111900 | 1330015730 | 3170 | 3165 | 3170 | 3165 | 251 |
| 439 | 20231106 | 111800 | 1329221310 | 3165 | 3165 | 3165 | 3165 | 580 |
| 440 | 20231106 | 111700 | 1327385610 | 3165 | 3175 | 3175 | 3165 | 8147 |
| 441 | 20231106 | 111600 | 1301600305 | 3175 | 3165 | 3175 | 3165 | 382 |
| 442 | 20231106 | 111500 | 1300390375 | 3165 | 3170 | 3170 | 3165 | 2280 |
| 443 | 20231106 | 111400 | 1293171050 | 3170 | 3175 | 3175 | 3170 | 441 |
| 444 | 20231106 | 111300 | 1291772375 | 3175 | 3170 | 3175 | 3170 | 433 |
| 445 | 20231106 | 111200 | 1290399760 | 3170 | 3170 | 3170 | 3170 | 100 |
| 446 | 20231106 | 111100 | 1290082760 | 3170 | 3170 | 3170 | 3170 | 0 |
| 447 | 20231106 | 111000 | 1290082760 | 3170 | 3170 | 3170 | 3170 | 640 |
| 448 | 20231106 | 110900 | 1288053960 | 3170 | 3165 | 3170 | 3165 | 1751 |
| 449 | 20231106 | 110800 | 1282504105 | 3170 | 3165 | 3170 | 3160 | 10182 |
| 450 | 20231106 | 110700 | 1250295225 | 3165 | 3180 | 3180 | 3165 | 609 |
| 451 | 20231106 | 110600 | 1248364575 | 3180 | 3170 | 3180 | 3170 | 5294 |
| 452 | 20231106 | 110500 | 1231582585 | 3170 | 3175 | 3175 | 3170 | 6947 |
| 453 | 20231106 | 110400 | 1209560520 | 3170 | 3170 | 3170 | 3170 | 0 |
| 454 | 20231106 | 110300 | 1209560520 | 3170 | 3170 | 3170 | 3170 | 20 |
| 455 | 20231106 | 110200 | 1209497120 | 3170 | 3180 | 3180 | 3170 | 268 |
| 456 | 20231106 | 110100 | 1208646500 | 3180 | 3180 | 3180 | 3180 | 10 |
| 457 | 20231106 | 110000 | 1208614700 | 3180 | 3175 | 3180 | 3170 | 5976 |
| 458 | 20231106 | 105900 | 1189669610 | 3175 | 3170 | 3180 | 3170 | 393 |
| 459 | 20231106 | 105800 | 1188423335 | 3180 | 3175 | 3180 | 3165 | 3431 |
| 460 | 20231106 | 105700 | 1177545510 | 3175 | 3180 | 3180 | 3175 | 724 |
| 461 | 20231106 | 105600 | 1175246360 | 3175 | 3175 | 3175 | 3175 | 0 |
| 462 | 20231106 | 105500 | 1175246360 | 3175 | 3175 | 3175 | 3175 | 2094 |
| 463 | 20231106 | 105400 | 1168597910 | 3175 | 3175 | 3175 | 3175 | 610 |
| 464 | 20231106 | 105300 | 1166661160 | 3180 | 3175 | 3180 | 3175 | 1956 |
| 465 | 20231106 | 105200 | 1160450810 | 3170 | 3170 | 3170 | 3170 | 689 |
| 466 | 20231106 | 105100 | 1158266680 | 3180 | 3170 | 3180 | 3170 | 200 |
| 467 | 20231106 | 105000 | 1157631770 | 3170 | 3170 | 3170 | 3170 | 3500 |
| 468 | 20231106 | 104900 | 1146536770 | 3170 | 3170 | 3170 | 3170 | 500 |
| 469 | 20231106 | 104800 | 1144951770 | 3180 | 3175 | 3180 | 3175 | 74 |
| 470 | 20231106 | 104700 | 1144716700 | 3170 | 3170 | 3170 | 3170 | 53 |
| 471 | 20231106 | 104600 | 1144548690 | 3170 | 3175 | 3180 | 3170 | 8956 |
| 472 | 20231106 | 104500 | 1116157080 | 3175 | 3175 | 3175 | 3175 | 5260 |
| 473 | 20231106 | 104400 | 1099456580 | 3175 | 3180 | 3180 | 3175 | 93 |
| 474 | 20231106 | 104300 | 1099161290 | 3175 | 3175 | 3175 | 3175 | 2998 |
| 475 | 20231106 | 104200 | 1089642640 | 3180 | 3175 | 3180 | 3175 | 5808 |
| 476 | 20231106 | 104100 | 1071201680 | 3180 | 3180 | 3180 | 3180 | 301 |
| 477 | 20231106 | 104000 | 1070244500 | 3180 | 3175 | 3180 | 3175 | 656 |
| 478 | 20231106 | 103900 | 1068161190 | 3180 | 3180 | 3180 | 3175 | 171 |
| 479 | 20231106 | 103800 | 1067617550 | 3180 | 3180 | 3180 | 3180 | 250 |
| 480 | 20231106 | 103700 | 1066822550 | 3180 | 3180 | 3180 | 3180 | 162 |
| 481 | 20231106 | 103600 | 1066307390 | 3175 | 3175 | 3175 | 3175 | 0 |
| 482 | 20231106 | 103500 | 1066307390 | 3175 | 3180 | 3180 | 3175 | 880 |
| 483 | 20231106 | 103400 | 1063511890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 484 | 20231106 | 103300 | 1063511890 | 3180 | 3180 | 3180 | 3180 | 0 |
| 485 | 20231106 | 103200 | 1063511890 | 3180 | 3180 | 3180 | 3175 | 1513 |
| 486 | 20231106 | 103100 | 1058705555 | 3180 | 3175 | 3180 | 3175 | 642 |
| 487 | 20231106 | 103000 | 1056667145 | 3175 | 3175 | 3175 | 3175 | 111 |
| 488 | 20231106 | 102900 | 1056314720 | 3175 | 3175 | 3175 | 3175 | 2455 |
| 489 | 20231106 | 102800 | 1048520095 | 3180 | 3180 | 3180 | 3175 | 4 |
| 490 | 20231106 | 102700 | 1048507385 | 3180 | 3180 | 3180 | 3180 | 102 |
| 491 | 20231106 | 102600 | 1048183025 | 3180 | 3185 | 3185 | 3180 | 171 |
| 492 | 20231106 | 102500 | 1047638880 | 3175 | 3175 | 3175 | 3175 | 30 |
| 493 | 20231106 | 102400 | 1047543630 | 3185 | 3180 | 3185 | 3175 | 6274 |
| 494 | 20231106 | 102300 | 1027599960 | 3175 | 3175 | 3180 | 3175 | 5749 |
| 495 | 20231106 | 102200 | 1009345920 | 3180 | 3180 | 3180 | 3180 | 4371 |
| 496 | 20231106 | 102100 | 995446140 | 3175 | 3175 | 3175 | 3175 | 300 |
| 497 | 20231106 | 102000 | 994493640 | 3175 | 3175 | 3180 | 3175 | 2791 |
| 498 | 20231106 | 101900 | 985629715 | 3175 | 3175 | 3175 | 3175 | 2001 |
| 499 | 20231106 | 101800 | 979276540 | 3175 | 3175 | 3175 | 3175 | 380 |
| 500 | 20231106 | 101700 | 978070040 | 3175 | 3175 | 3175 | 3175 | 4030 |
| 501 | 20231106 | 101600 | 965274790 | 3175 | 3180 | 3180 | 3175 | 91 |
| 502 | 20231106 | 101500 | 964985640 | 3175 | 3180 | 3180 | 3175 | 2432 |
| 503 | 20231106 | 101400 | 957263985 | 3175 | 3175 | 3175 | 3175 | 1020 |
| 504 | 20231106 | 101300 | 954025485 | 3180 | 3175 | 3180 | 3175 | 228 |
| 505 | 20231106 | 101200 | 953301295 | 3180 | 3180 | 3180 | 3180 | 109 |
| 506 | 20231106 | 101100 | 952954675 | 3180 | 3180 | 3180 | 3180 | 30 |
| 507 | 20231106 | 101000 | 952859275 | 3180 | 3175 | 3180 | 3175 | 351 |
| 508 | 20231106 | 100900 | 951744280 | 3175 | 3180 | 3180 | 3175 | 1227 |
| 509 | 20231106 | 100800 | 947842455 | 3180 | 3180 | 3180 | 3180 | 1 |
| 510 | 20231106 | 100700 | 947839275 | 3185 | 3185 | 3185 | 3185 | 310 |
| 511 | 20231106 | 100600 | 946851925 | 3180 | 3180 | 3185 | 3180 | 425 |
| 512 | 20231106 | 100500 | 945498815 | 3185 | 3185 | 3185 | 3185 | 5 |
| 513 | 20231106 | 100400 | 945482890 | 3185 | 3185 | 3185 | 3175 | 397 |
| 514 | 20231106 | 100300 | 944221495 | 3185 | 3180 | 3185 | 3175 | 2654 |
| 515 | 20231106 | 100200 | 935778125 | 3180 | 3180 | 3180 | 3180 | 705 |
| 516 | 20231106 | 100100 | 933536225 | 3180 | 3185 | 3185 | 3180 | 197 |
| 517 | 20231106 | 100000 | 932909315 | 3180 | 3180 | 3180 | 3180 | 2000 |
| 518 | 20231106 | 095900 | 926549315 | 3180 | 3180 | 3180 | 3180 | 2 |
| 519 | 20231106 | 095800 | 926542955 | 3185 | 3185 | 3185 | 3175 | 4521 |
| 520 | 20231106 | 095700 | 912177050 | 3185 | 3180 | 3185 | 3180 | 298 |
| 521 | 20231106 | 095600 | 911229395 | 3180 | 3180 | 3180 | 3175 | 6032 |
| 522 | 20231106 | 095500 | 892047835 | 3170 | 3180 | 3180 | 3170 | 4070 |
| 523 | 20231106 | 095400 | 879131365 | 3175 | 3180 | 3180 | 3175 | 510 |
| 524 | 20231106 | 095300 | 877511115 | 3180 | 3175 | 3180 | 3170 | 2448 |
| 525 | 20231106 | 095200 | 869748050 | 3175 | 3175 | 3175 | 3175 | 114 |
| 526 | 20231106 | 095100 | 869386100 | 3175 | 3180 | 3180 | 3175 | 3878 |
| 527 | 20231106 | 095000 | 857069500 | 3180 | 3180 | 3180 | 3180 | 1907 |
| 528 | 20231106 | 094900 | 851005240 | 3180 | 3180 | 3180 | 3180 | 720 |
| 529 | 20231106 | 094800 | 848715640 | 3180 | 3185 | 3185 | 3180 | 216 |
| 530 | 20231106 | 094700 | 848028755 | 3180 | 3175 | 3180 | 3175 | 3693 |
| 531 | 20231106 | 094600 | 836285980 | 3185 | 3185 | 3185 | 3185 | 9 |
| 532 | 20231106 | 094500 | 836257315 | 3185 | 3175 | 3185 | 3175 | 2985 |
| 533 | 20231106 | 094400 | 826770125 | 3175 | 3175 | 3175 | 3170 | 4454 |
| 534 | 20231106 | 094300 | 812628685 | 3175 | 3180 | 3180 | 3175 | 4853 |
| 535 | 20231106 | 094200 | 797212375 | 3185 | 3185 | 3185 | 3180 | 722 |
| 536 | 20231106 | 094100 | 794915185 | 3180 | 3180 | 3185 | 3180 | 1441 |
| 537 | 20231106 | 094000 | 790332355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 538 | 20231106 | 093900 | 790332355 | 3180 | 3185 | 3185 | 3180 | 97 |
| 539 | 20231106 | 093800 | 790023445 | 3180 | 3180 | 3180 | 3180 | 327 |
| 540 | 20231106 | 093700 | 788983585 | 3185 | 3180 | 3190 | 3175 | 40572 |
| 541 | 20231106 | 093600 | 659963990 | 3190 | 3185 | 3190 | 3180 | 4594 |
| 542 | 20231106 | 093500 | 645339180 | 3190 | 3180 | 3190 | 3180 | 2452 |
| 543 | 20231106 | 093400 | 637530600 | 3180 | 3180 | 3180 | 3180 | 844 |
| 544 | 20231106 | 093300 | 634846680 | 3185 | 3185 | 3190 | 3185 | 511 |
| 545 | 20231106 | 093200 | 633219140 | 3185 | 3185 | 3190 | 3185 | 2069 |
| 546 | 20231106 | 093100 | 626628535 | 3190 | 3195 | 3195 | 3190 | 140 |
| 547 | 20231106 | 093000 | 626181785 | 3195 | 3190 | 3195 | 3190 | 1246 |
| 548 | 20231106 | 092900 | 622206995 | 3190 | 3185 | 3190 | 3185 | 3072 |
| 549 | 20231106 | 092800 | 612407700 | 3185 | 3185 | 3185 | 3185 | 197 |
| 550 | 20231106 | 092700 | 611780255 | 3185 | 3185 | 3190 | 3185 | 154 |
| 551 | 20231106 | 092600 | 611289750 | 3185 | 3185 | 3190 | 3180 | 1738 |
| 552 | 20231106 | 092500 | 605756750 | 3185 | 3185 | 3185 | 3185 | 423 |
| 553 | 20231106 | 092400 | 604409495 | 3185 | 3185 | 3190 | 3185 | 2057 |
| 554 | 20231106 | 092300 | 597857255 | 3185 | 3185 | 3185 | 3185 | 551 |
| 555 | 20231106 | 092200 | 596102320 | 3185 | 3185 | 3185 | 3180 | 2787 |
| 556 | 20231106 | 092100 | 587230480 | 3185 | 3180 | 3185 | 3180 | 2908 |
| 557 | 20231106 | 092000 | 577969360 | 3180 | 3175 | 3180 | 3170 | 8549 |
| 558 | 20231106 | 091900 | 550792035 | 3180 | 3175 | 3180 | 3175 | 603 |
| 559 | 20231106 | 091800 | 548877500 | 3175 | 3180 | 3180 | 3175 | 1267 |
| 560 | 20231106 | 091700 | 544852690 | 3180 | 3190 | 3190 | 3180 | 4664 |
| 561 | 20231106 | 091600 | 530008140 | 3190 | 3190 | 3195 | 3185 | 823 |
| 562 | 20231106 | 091500 | 527382055 | 3185 | 3180 | 3185 | 3180 | 2924 |
| 563 | 20231106 | 091400 | 518070715 | 3180 | 3175 | 3180 | 3175 | 5133 |
| 564 | 20231106 | 091300 | 501750975 | 3180 | 3165 | 3180 | 3155 | 6730 |
| 565 | 20231106 | 091200 | 480427410 | 3165 | 3160 | 3165 | 3155 | 8569 |
| 566 | 20231106 | 091100 | 453314925 | 3140 | 3150 | 3165 | 3140 | 26886 |
| 567 | 20231106 | 091000 | 368626875 | 3150 | 3160 | 3160 | 3150 | 14811 |
| 568 | 20231106 | 090900 | 321936810 | 3160 | 3165 | 3165 | 3155 | 13918 |
| 569 | 20231106 | 090800 | 277931215 | 3165 | 3175 | 3175 | 3165 | 1239 |
| 570 | 20231106 | 090700 | 274008190 | 3175 | 3175 | 3175 | 3165 | 4999 |
| 571 | 20231106 | 090600 | 258156145 | 3170 | 3170 | 3170 | 3155 | 20142 |
| 572 | 20231106 | 090500 | 194418255 | 3170 | 3180 | 3180 | 3170 | 2522 |
| 573 | 20231106 | 090400 | 186411685 | 3180 | 3195 | 3195 | 3165 | 14788 |
| 574 | 20231106 | 090300 | 139340530 | 3195 | 3190 | 3195 | 3190 | 6397 |
| 575 | 20231106 | 090200 | 118929995 | 3185 | 3185 | 3185 | 3180 | 652 |
| 576 | 20231106 | 090100 | 116854835 | 3180 | 3185 | 3190 | 3180 | 12002 |
| 577 | 20231106 | 090000 | 78649125 | 3190 | 3210 | 3210 | 3190 | 24541 |