28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 9288 |
| 3 | 20231107 | 183400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 4 | 20231107 | 183300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 5 | 20231107 | 183200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 6 | 20231107 | 183100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 7 | 20231107 | 183000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 8 | 20231107 | 182900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 9 | 20231107 | 182800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 10 | 20231107 | 182700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 11 | 20231107 | 182600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 12 | 20231107 | 182500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 13 | 20231107 | 182400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 14 | 20231107 | 182300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 15 | 20231107 | 182200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 16 | 20231107 | 182100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 17 | 20231107 | 182000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 18 | 20231107 | 181900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 19 | 20231107 | 181800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 20 | 20231107 | 181700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 21 | 20231107 | 181600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 22 | 20231107 | 181500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 23 | 20231107 | 181400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 24 | 20231107 | 181300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 25 | 20231107 | 181200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 26 | 20231107 | 181100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 27 | 20231107 | 181000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 28 | 20231107 | 180900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 29 | 20231107 | 180800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 30 | 20231107 | 180700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 31 | 20231107 | 180600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 32 | 20231107 | 180500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 9288 |
| 33 | 20231107 | 180400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 34 | 20231107 | 180300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 35 | 20231107 | 180200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 36 | 20231107 | 180100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 37 | 20231107 | 180000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 38 | 20231107 | 175900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 39 | 20231107 | 175800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 40 | 20231107 | 175700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 41 | 20231107 | 175600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 42 | 20231107 | 175500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 43 | 20231107 | 175400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 44 | 20231107 | 175300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 45 | 20231107 | 175200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 46 | 20231107 | 175100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 47 | 20231107 | 175000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 48 | 20231107 | 174900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 49 | 20231107 | 174800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 50 | 20231107 | 174700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 51 | 20231107 | 174600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 52 | 20231107 | 174500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 53 | 20231107 | 174400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 54 | 20231107 | 174300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 55 | 20231107 | 174200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 56 | 20231107 | 174100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 57 | 20231107 | 174000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 58 | 20231107 | 173900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 59 | 20231107 | 173800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 60 | 20231107 | 173700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 61 | 20231107 | 173600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 62 | 20231107 | 173500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 9288 |
| 63 | 20231107 | 173400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 64 | 20231107 | 173300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 65 | 20231107 | 173200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 66 | 20231107 | 173100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 67 | 20231107 | 173000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 68 | 20231107 | 172900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 69 | 20231107 | 172800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 70 | 20231107 | 172700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 71 | 20231107 | 172600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 72 | 20231107 | 172500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 73 | 20231107 | 172400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 74 | 20231107 | 172300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 75 | 20231107 | 172200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 76 | 20231107 | 172100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 77 | 20231107 | 172000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 78 | 20231107 | 171900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 79 | 20231107 | 171800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 80 | 20231107 | 171700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 81 | 20231107 | 171600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 82 | 20231107 | 171500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 83 | 20231107 | 171400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 84 | 20231107 | 171300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 85 | 20231107 | 171200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 86 | 20231107 | 171100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 87 | 20231107 | 171000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 88 | 20231107 | 170900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 89 | 20231107 | 170800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 90 | 20231107 | 170700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 91 | 20231107 | 170600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 92 | 20231107 | 170500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 9288 |
| 93 | 20231107 | 170400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 94 | 20231107 | 170300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 95 | 20231107 | 170200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 96 | 20231107 | 170100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 97 | 20231107 | 170000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 98 | 20231107 | 165900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 99 | 20231107 | 165800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 100 | 20231107 | 165700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 101 | 20231107 | 165600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 102 | 20231107 | 165500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 103 | 20231107 | 165400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 104 | 20231107 | 165300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 105 | 20231107 | 165200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 106 | 20231107 | 165100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 107 | 20231107 | 165000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 108 | 20231107 | 164900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 109 | 20231107 | 164800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 110 | 20231107 | 164700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 111 | 20231107 | 164600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 112 | 20231107 | 164500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 113 | 20231107 | 164400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 114 | 20231107 | 164300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 115 | 20231107 | 164200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 116 | 20231107 | 164100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 117 | 20231107 | 164000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 118 | 20231107 | 163900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 119 | 20231107 | 163800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 120 | 20231107 | 163700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 121 | 20231107 | 163600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 122 | 20231107 | 163500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 9288 |
| 123 | 20231107 | 163400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 124 | 20231107 | 163300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 125 | 20231107 | 163200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 126 | 20231107 | 163100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 127 | 20231107 | 163000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 128 | 20231107 | 162900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 129 | 20231107 | 162800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 130 | 20231107 | 162700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 131 | 20231107 | 162600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 132 | 20231107 | 162500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 133 | 20231107 | 162400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 134 | 20231107 | 162300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 135 | 20231107 | 162200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 136 | 20231107 | 162100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 137 | 20231107 | 162000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 138 | 20231107 | 161900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 139 | 20231107 | 161800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 140 | 20231107 | 161700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 141 | 20231107 | 161600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 142 | 20231107 | 161500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 143 | 20231107 | 161400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 144 | 20231107 | 161300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 145 | 20231107 | 161200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 146 | 20231107 | 161100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 147 | 20231107 | 161000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 148 | 20231107 | 160900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 149 | 20231107 | 160800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 150 | 20231107 | 160700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 151 | 20231107 | 160600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 152 | 20231107 | 160500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 9288 |
| 153 | 20231107 | 160400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 154 | 20231107 | 160300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 155 | 20231107 | 160200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 156 | 20231107 | 160100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 157 | 20231107 | 160000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 158 | 20231107 | 155900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 159 | 20231107 | 155800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 160 | 20231107 | 155700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 161 | 20231107 | 155600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 162 | 20231107 | 155500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 163 | 20231107 | 155400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 164 | 20231107 | 155300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 165 | 20231107 | 155200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 166 | 20231107 | 155100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 167 | 20231107 | 155000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 168 | 20231107 | 154900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 169 | 20231107 | 154800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 170 | 20231107 | 154700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 171 | 20231107 | 154600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 172 | 20231107 | 154500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 173 | 20231107 | 154400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 174 | 20231107 | 154300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 175 | 20231107 | 154200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 176 | 20231107 | 154100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 177 | 20231107 | 154000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 178 | 20231107 | 153900 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 179 | 20231107 | 153800 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 180 | 20231107 | 153700 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 181 | 20231107 | 153600 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 182 | 20231107 | 153500 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 9288 |
| 183 | 20231107 | 153400 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 184 | 20231107 | 153300 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 185 | 20231107 | 153200 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 186 | 20231107 | 153100 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 0 |
| 187 | 20231107 | 153000 | 2610554355 | 3180 | 3180 | 3180 | 3180 | 9288 |
| 188 | 20231107 | 152900 | 2581018515 | 3180 | 3180 | 3180 | 3180 | 0 |
| 189 | 20231107 | 152800 | 2581018515 | 3180 | 3180 | 3180 | 3180 | 0 |
| 190 | 20231107 | 152700 | 2581018515 | 3180 | 3180 | 3180 | 3180 | 0 |
| 191 | 20231107 | 152600 | 2581018515 | 3180 | 3180 | 3180 | 3180 | 0 |
| 192 | 20231107 | 152500 | 2581018515 | 3180 | 3180 | 3180 | 3180 | 0 |
| 193 | 20231107 | 152400 | 2581018515 | 3180 | 3180 | 3180 | 3180 | 0 |
| 194 | 20231107 | 152300 | 2581018515 | 3180 | 3180 | 3180 | 3180 | 0 |
| 195 | 20231107 | 152200 | 2581018515 | 3180 | 3180 | 3180 | 3180 | 0 |
| 196 | 20231107 | 152100 | 2581018515 | 3180 | 3180 | 3180 | 3180 | 0 |
| 197 | 20231107 | 152000 | 2581018515 | 3180 | 3180 | 3180 | 3180 | 0 |
| 198 | 20231107 | 151900 | 2581018515 | 3180 | 3180 | 3185 | 3180 | 4378 |
| 199 | 20231107 | 151800 | 2567095670 | 3180 | 3185 | 3185 | 3180 | 2393 |
| 200 | 20231107 | 151700 | 2559475815 | 3185 | 3180 | 3190 | 3180 | 4027 |
| 201 | 20231107 | 151600 | 2546660150 | 3185 | 3185 | 3185 | 3180 | 741 |
| 202 | 20231107 | 151500 | 2544301820 | 3185 | 3185 | 3185 | 3180 | 509 |
| 203 | 20231107 | 151400 | 2542683160 | 3185 | 3185 | 3185 | 3185 | 0 |
| 204 | 20231107 | 151300 | 2542683160 | 3185 | 3185 | 3185 | 3185 | 100 |
| 205 | 20231107 | 151200 | 2542364660 | 3185 | 3190 | 3190 | 3185 | 20 |
| 206 | 20231107 | 151100 | 2542300910 | 3180 | 3180 | 3190 | 3180 | 4073 |
| 207 | 20231107 | 151000 | 2529343770 | 3180 | 3190 | 3190 | 3180 | 19545 |
| 208 | 20231107 | 150900 | 2467189770 | 3185 | 3180 | 3185 | 3180 | 2405 |
| 209 | 20231107 | 150800 | 2459531945 | 3180 | 3180 | 3180 | 3180 | 509 |
| 210 | 20231107 | 150700 | 2457913325 | 3180 | 3185 | 3185 | 3180 | 1678 |
| 211 | 20231107 | 150600 | 2452572320 | 3185 | 3185 | 3185 | 3185 | 404 |
| 212 | 20231107 | 150500 | 2451285580 | 3185 | 3180 | 3185 | 3180 | 442 |
| 213 | 20231107 | 150400 | 2449879985 | 3185 | 3180 | 3185 | 3175 | 985 |
| 214 | 20231107 | 150300 | 2446748130 | 3180 | 3180 | 3180 | 3175 | 652 |
| 215 | 20231107 | 150200 | 2444677770 | 3180 | 3180 | 3180 | 3180 | 2065 |
| 216 | 20231107 | 150100 | 2438111070 | 3175 | 3175 | 3175 | 3175 | 3640 |
| 217 | 20231107 | 150000 | 2426554070 | 3175 | 3175 | 3175 | 3175 | 276 |
| 218 | 20231107 | 145900 | 2425677770 | 3175 | 3170 | 3175 | 3170 | 2552 |
| 219 | 20231107 | 145800 | 2417575525 | 3170 | 3170 | 3170 | 3170 | 4690 |
| 220 | 20231107 | 145700 | 2402708225 | 3170 | 3160 | 3170 | 3160 | 719 |
| 221 | 20231107 | 145600 | 2400435265 | 3160 | 3160 | 3160 | 3160 | 347 |
| 222 | 20231107 | 145500 | 2399338745 | 3170 | 3170 | 3170 | 3170 | 3545 |
| 223 | 20231107 | 145400 | 2388101095 | 3170 | 3170 | 3170 | 3170 | 0 |
| 224 | 20231107 | 145300 | 2388101095 | 3170 | 3170 | 3170 | 3170 | 10 |
| 225 | 20231107 | 145200 | 2388069395 | 3165 | 3165 | 3165 | 3165 | 1031 |
| 226 | 20231107 | 145100 | 2384806280 | 3165 | 3165 | 3165 | 3165 | 2 |
| 227 | 20231107 | 145000 | 2384799950 | 3165 | 3165 | 3165 | 3165 | 50 |
| 228 | 20231107 | 144900 | 2384641700 | 3165 | 3165 | 3165 | 3165 | 4421 |
| 229 | 20231107 | 144800 | 2370649235 | 3165 | 3165 | 3165 | 3165 | 170 |
| 230 | 20231107 | 144700 | 2370111185 | 3170 | 3170 | 3170 | 3170 | 4065 |
| 231 | 20231107 | 144600 | 2357225135 | 3170 | 3170 | 3170 | 3170 | 216 |
| 232 | 20231107 | 144500 | 2356540415 | 3170 | 3170 | 3170 | 3170 | 254 |
| 233 | 20231107 | 144400 | 2355735235 | 3170 | 3170 | 3170 | 3170 | 30 |
| 234 | 20231107 | 144300 | 2355640135 | 3175 | 3175 | 3175 | 3175 | 0 |
| 235 | 20231107 | 144200 | 2355640135 | 3175 | 3175 | 3175 | 3175 | 5 |
| 236 | 20231107 | 144100 | 2355624260 | 3165 | 3165 | 3165 | 3165 | 599 |
| 237 | 20231107 | 144000 | 2353728425 | 3170 | 3175 | 3175 | 3170 | 92 |
| 238 | 20231107 | 143900 | 2353436335 | 3170 | 3170 | 3170 | 3170 | 110 |
| 239 | 20231107 | 143800 | 2353087635 | 3170 | 3170 | 3170 | 3160 | 1202 |
| 240 | 20231107 | 143700 | 2349277305 | 3160 | 3160 | 3160 | 3160 | 38 |
| 241 | 20231107 | 143600 | 2349157225 | 3160 | 3160 | 3160 | 3160 | 305 |
| 242 | 20231107 | 143500 | 2348193425 | 3170 | 3160 | 3170 | 3160 | 6288 |
| 243 | 20231107 | 143400 | 2328318400 | 3160 | 3160 | 3165 | 3160 | 1309 |
| 244 | 20231107 | 143300 | 2324181510 | 3160 | 3160 | 3160 | 3160 | 1192 |
| 245 | 20231107 | 143200 | 2320414790 | 3165 | 3165 | 3165 | 3165 | 1 |
| 246 | 20231107 | 143100 | 2320411625 | 3160 | 3160 | 3160 | 3160 | 0 |
| 247 | 20231107 | 143000 | 2320411625 | 3160 | 3155 | 3160 | 3155 | 2454 |
| 248 | 20231107 | 142900 | 2312666535 | 3160 | 3160 | 3160 | 3160 | 1400 |
| 249 | 20231107 | 142800 | 2308242535 | 3160 | 3165 | 3165 | 3160 | 645 |
| 250 | 20231107 | 142700 | 2306203880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 251 | 20231107 | 142600 | 2306203880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 252 | 20231107 | 142500 | 2306203880 | 3165 | 3165 | 3165 | 3165 | 0 |
| 253 | 20231107 | 142400 | 2306203880 | 3165 | 3165 | 3165 | 3165 | 90 |
| 254 | 20231107 | 142300 | 2305919030 | 3160 | 3160 | 3160 | 3160 | 0 |
| 255 | 20231107 | 142200 | 2305919030 | 3160 | 3160 | 3160 | 3160 | 900 |
| 256 | 20231107 | 142100 | 2303075030 | 3160 | 3165 | 3165 | 3160 | 230 |
| 257 | 20231107 | 142000 | 2302347230 | 3165 | 3165 | 3165 | 3165 | 500 |
| 258 | 20231107 | 141900 | 2300764730 | 3165 | 3165 | 3165 | 3165 | 0 |
| 259 | 20231107 | 141800 | 2300764730 | 3165 | 3165 | 3165 | 3165 | 639 |
| 260 | 20231107 | 141700 | 2298742295 | 3165 | 3165 | 3170 | 3165 | 241 |
| 261 | 20231107 | 141600 | 2297979505 | 3165 | 3160 | 3170 | 3160 | 1116 |
| 262 | 20231107 | 141500 | 2294452550 | 3165 | 3165 | 3165 | 3165 | 0 |
| 263 | 20231107 | 141400 | 2294452550 | 3165 | 3170 | 3170 | 3160 | 95 |
| 264 | 20231107 | 141300 | 2294151445 | 3160 | 3160 | 3160 | 3160 | 5 |
| 265 | 20231107 | 141200 | 2294135645 | 3160 | 3160 | 3160 | 3160 | 10 |
| 266 | 20231107 | 141100 | 2294104045 | 3160 | 3160 | 3160 | 3160 | 0 |
| 267 | 20231107 | 141000 | 2294104045 | 3160 | 3160 | 3160 | 3160 | 293 |
| 268 | 20231107 | 140900 | 2293178165 | 3160 | 3160 | 3170 | 3160 | 802 |
| 269 | 20231107 | 140800 | 2290643330 | 3165 | 3170 | 3170 | 3165 | 44 |
| 270 | 20231107 | 140700 | 2290504010 | 3165 | 3170 | 3170 | 3165 | 1702 |
| 271 | 20231107 | 140600 | 2285109170 | 3170 | 3165 | 3170 | 3165 | 99 |
| 272 | 20231107 | 140500 | 2284795385 | 3165 | 3165 | 3165 | 3165 | 0 |
| 273 | 20231107 | 140400 | 2284795385 | 3165 | 3165 | 3165 | 3165 | 1098 |
| 274 | 20231107 | 140300 | 2281320215 | 3170 | 3165 | 3170 | 3165 | 147 |
| 275 | 20231107 | 140200 | 2280854460 | 3165 | 3165 | 3165 | 3165 | 195 |
| 276 | 20231107 | 140100 | 2280237285 | 3165 | 3165 | 3165 | 3165 | 100 |
| 277 | 20231107 | 140000 | 2279920785 | 3165 | 3170 | 3170 | 3165 | 59 |
| 278 | 20231107 | 135900 | 2279734040 | 3170 | 3165 | 3170 | 3165 | 16 |
| 279 | 20231107 | 135800 | 2279683395 | 3165 | 3165 | 3165 | 3165 | 359 |
| 280 | 20231107 | 135700 | 2278547160 | 3165 | 3165 | 3165 | 3165 | 0 |
| 281 | 20231107 | 135600 | 2278547160 | 3165 | 3165 | 3165 | 3165 | 0 |
| 282 | 20231107 | 135500 | 2278547160 | 3165 | 3165 | 3165 | 3165 | 3 |
| 283 | 20231107 | 135400 | 2278537665 | 3165 | 3165 | 3165 | 3165 | 90 |
| 284 | 20231107 | 135300 | 2278252815 | 3160 | 3160 | 3160 | 3160 | 305 |
| 285 | 20231107 | 135200 | 2277289015 | 3155 | 3155 | 3155 | 3155 | 2100 |
| 286 | 20231107 | 135100 | 2270663515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 287 | 20231107 | 135000 | 2270663515 | 3160 | 3155 | 3160 | 3155 | 416 |
| 288 | 20231107 | 134900 | 2269349480 | 3155 | 3155 | 3155 | 3155 | 1191 |
| 289 | 20231107 | 134800 | 2265591875 | 3155 | 3155 | 3155 | 3155 | 702 |
| 290 | 20231107 | 134700 | 2263377065 | 3155 | 3160 | 3160 | 3155 | 161 |
| 291 | 20231107 | 134600 | 2262869105 | 3160 | 3160 | 3160 | 3160 | 34 |
| 292 | 20231107 | 134500 | 2262761665 | 3160 | 3165 | 3165 | 3160 | 701 |
| 293 | 20231107 | 134400 | 2260546500 | 3160 | 3160 | 3160 | 3155 | 277 |
| 294 | 20231107 | 134300 | 2259671345 | 3160 | 3155 | 3160 | 3155 | 40 |
| 295 | 20231107 | 134200 | 2259544995 | 3155 | 3155 | 3155 | 3155 | 1866 |
| 296 | 20231107 | 134100 | 2253657765 | 3160 | 3160 | 3160 | 3160 | 225 |
| 297 | 20231107 | 134000 | 2252946765 | 3160 | 3160 | 3160 | 3160 | 21 |
| 298 | 20231107 | 133900 | 2252880405 | 3160 | 3155 | 3160 | 3155 | 700 |
| 299 | 20231107 | 133800 | 2250670905 | 3155 | 3160 | 3160 | 3155 | 21 |
| 300 | 20231107 | 133700 | 2250604645 | 3155 | 3155 | 3155 | 3155 | 234 |
| 301 | 20231107 | 133600 | 2249866375 | 3160 | 3155 | 3160 | 3155 | 1005 |
| 302 | 20231107 | 133500 | 2246695575 | 3160 | 3160 | 3160 | 3160 | 0 |
| 303 | 20231107 | 133400 | 2246695575 | 3160 | 3155 | 3160 | 3155 | 537 |
| 304 | 20231107 | 133300 | 2244999750 | 3155 | 3160 | 3160 | 3155 | 2877 |
| 305 | 20231107 | 133200 | 2235917405 | 3160 | 3155 | 3160 | 3155 | 320 |
| 306 | 20231107 | 133100 | 2234907800 | 3150 | 3150 | 3150 | 3150 | 210 |
| 307 | 20231107 | 133000 | 2234246300 | 3150 | 3150 | 3150 | 3150 | 1300 |
| 308 | 20231107 | 132900 | 2230151300 | 3150 | 3155 | 3155 | 3150 | 402 |
| 309 | 20231107 | 132800 | 2228884850 | 3150 | 3150 | 3155 | 3150 | 1517 |
| 310 | 20231107 | 132700 | 2224106220 | 3155 | 3160 | 3160 | 3155 | 286 |
| 311 | 20231107 | 132600 | 2223203865 | 3160 | 3160 | 3160 | 3160 | 3 |
| 312 | 20231107 | 132500 | 2223194385 | 3155 | 3155 | 3155 | 3155 | 20 |
| 313 | 20231107 | 132400 | 2223131285 | 3155 | 3155 | 3155 | 3155 | 0 |
| 314 | 20231107 | 132300 | 2223131285 | 3155 | 3155 | 3155 | 3155 | 0 |
| 315 | 20231107 | 132200 | 2223131285 | 3155 | 3155 | 3155 | 3155 | 1 |
| 316 | 20231107 | 132100 | 2223128130 | 3155 | 3150 | 3155 | 3150 | 3138 |
| 317 | 20231107 | 132000 | 2213229930 | 3150 | 3150 | 3150 | 3150 | 0 |
| 318 | 20231107 | 131900 | 2213229930 | 3150 | 3155 | 3155 | 3150 | 366 |
| 319 | 20231107 | 131800 | 2212075990 | 3155 | 3160 | 3160 | 3155 | 8443 |
| 320 | 20231107 | 131700 | 2185424795 | 3160 | 3160 | 3160 | 3160 | 120 |
| 321 | 20231107 | 131600 | 2185045595 | 3160 | 3160 | 3160 | 3160 | 292 |
| 322 | 20231107 | 131500 | 2184122875 | 3160 | 3160 | 3160 | 3160 | 2 |
| 323 | 20231107 | 131400 | 2184116555 | 3155 | 3155 | 3155 | 3155 | 13 |
| 324 | 20231107 | 131300 | 2184075540 | 3160 | 3160 | 3160 | 3160 | 1 |
| 325 | 20231107 | 131200 | 2184072380 | 3160 | 3160 | 3160 | 3160 | 1 |
| 326 | 20231107 | 131100 | 2184069220 | 3160 | 3160 | 3160 | 3160 | 9 |
| 327 | 20231107 | 131000 | 2184040780 | 3160 | 3160 | 3160 | 3160 | 865 |
| 328 | 20231107 | 130900 | 2181307380 | 3160 | 3160 | 3160 | 3160 | 50 |
| 329 | 20231107 | 130800 | 2181149380 | 3160 | 3160 | 3160 | 3160 | 3241 |
| 330 | 20231107 | 130700 | 2170907820 | 3165 | 3160 | 3165 | 3160 | 743 |
| 331 | 20231107 | 130600 | 2168556780 | 3165 | 3165 | 3165 | 3165 | 2 |
| 332 | 20231107 | 130500 | 2168550450 | 3165 | 3165 | 3165 | 3165 | 90 |
| 333 | 20231107 | 130400 | 2168265600 | 3160 | 3165 | 3165 | 3160 | 1050 |
| 334 | 20231107 | 130300 | 2164947550 | 3165 | 3165 | 3165 | 3165 | 150 |
| 335 | 20231107 | 130200 | 2164472800 | 3165 | 3165 | 3165 | 3165 | 50 |
| 336 | 20231107 | 130100 | 2164314550 | 3165 | 3160 | 3165 | 3160 | 1020 |
| 337 | 20231107 | 130000 | 2161090090 | 3160 | 3160 | 3165 | 3160 | 1925 |
| 338 | 20231107 | 125900 | 2155006640 | 3160 | 3160 | 3160 | 3155 | 1066 |
| 339 | 20231107 | 125800 | 2151643305 | 3165 | 3160 | 3165 | 3160 | 109 |
| 340 | 20231107 | 125700 | 2151298815 | 3165 | 3155 | 3165 | 3155 | 199 |
| 341 | 20231107 | 125600 | 2150670940 | 3155 | 3155 | 3155 | 3155 | 94 |
| 342 | 20231107 | 125500 | 2150374370 | 3155 | 3155 | 3155 | 3155 | 26 |
| 343 | 20231107 | 125400 | 2150292340 | 3150 | 3150 | 3150 | 3150 | 0 |
| 344 | 20231107 | 125300 | 2150292340 | 3150 | 3155 | 3155 | 3150 | 710 |
| 345 | 20231107 | 125200 | 2148055790 | 3155 | 3155 | 3155 | 3155 | 43 |
| 346 | 20231107 | 125100 | 2147920125 | 3155 | 3155 | 3155 | 3155 | 1 |
| 347 | 20231107 | 125000 | 2147916970 | 3150 | 3150 | 3150 | 3150 | 50 |
| 348 | 20231107 | 124900 | 2147759470 | 3145 | 3145 | 3145 | 3145 | 1 |
| 349 | 20231107 | 124800 | 2147756325 | 3155 | 3150 | 3155 | 3145 | 814 |
| 350 | 20231107 | 124700 | 2145196255 | 3150 | 3155 | 3155 | 3150 | 193 |
| 351 | 20231107 | 124600 | 2144587670 | 3155 | 3150 | 3155 | 3145 | 117 |
| 352 | 20231107 | 124500 | 2144219120 | 3150 | 3150 | 3155 | 3150 | 1102 |
| 353 | 20231107 | 124400 | 2140747815 | 3150 | 3155 | 3155 | 3150 | 2145 |
| 354 | 20231107 | 124300 | 2133991030 | 3155 | 3155 | 3155 | 3155 | 0 |
| 355 | 20231107 | 124200 | 2133991030 | 3155 | 3160 | 3165 | 3150 | 1474 |
| 356 | 20231107 | 124100 | 2129343330 | 3150 | 3150 | 3150 | 3145 | 2125 |
| 357 | 20231107 | 124000 | 2122650080 | 3150 | 3150 | 3150 | 3150 | 66 |
| 358 | 20231107 | 123900 | 2122442180 | 3145 | 3150 | 3150 | 3145 | 2235 |
| 359 | 20231107 | 123800 | 2115410190 | 3160 | 3160 | 3160 | 3160 | 30 |
| 360 | 20231107 | 123700 | 2115315390 | 3155 | 3155 | 3155 | 3155 | 0 |
| 361 | 20231107 | 123600 | 2115315390 | 3155 | 3155 | 3155 | 3155 | 1252 |
| 362 | 20231107 | 123500 | 2111365330 | 3155 | 3145 | 3155 | 3145 | 260 |
| 363 | 20231107 | 123400 | 2110546620 | 3145 | 3150 | 3150 | 3145 | 323 |
| 364 | 20231107 | 123300 | 2109530775 | 3145 | 3145 | 3145 | 3145 | 479 |
| 365 | 20231107 | 123200 | 2108024320 | 3140 | 3145 | 3145 | 3140 | 409 |
| 366 | 20231107 | 123100 | 2106740030 | 3145 | 3145 | 3145 | 3145 | 618 |
| 367 | 20231107 | 123000 | 2104796420 | 3140 | 3145 | 3145 | 3140 | 607 |
| 368 | 20231107 | 122900 | 2102890195 | 3145 | 3150 | 3150 | 3145 | 10872 |
| 369 | 20231107 | 122800 | 2068696505 | 3150 | 3150 | 3150 | 3150 | 227 |
| 370 | 20231107 | 122700 | 2067981455 | 3150 | 3145 | 3150 | 3145 | 1548 |
| 371 | 20231107 | 122600 | 2063107670 | 3150 | 3145 | 3150 | 3145 | 2464 |
| 372 | 20231107 | 122500 | 2055348280 | 3145 | 3145 | 3145 | 3145 | 360 |
| 373 | 20231107 | 122400 | 2054216080 | 3150 | 3155 | 3155 | 3150 | 82 |
| 374 | 20231107 | 122300 | 2053957655 | 3150 | 3145 | 3150 | 3145 | 530 |
| 375 | 20231107 | 122200 | 2052288765 | 3150 | 3150 | 3150 | 3150 | 223 |
| 376 | 20231107 | 122100 | 2051586315 | 3150 | 3155 | 3155 | 3150 | 460 |
| 377 | 20231107 | 122000 | 2050136815 | 3155 | 3150 | 3155 | 3150 | 328 |
| 378 | 20231107 | 121900 | 2049103545 | 3150 | 3150 | 3150 | 3150 | 3650 |
| 379 | 20231107 | 121800 | 2037606045 | 3150 | 3150 | 3150 | 3150 | 100 |
| 380 | 20231107 | 121700 | 2037291045 | 3150 | 3150 | 3150 | 3150 | 851 |
| 381 | 20231107 | 121600 | 2034610395 | 3150 | 3145 | 3150 | 3145 | 7487 |
| 382 | 20231107 | 121500 | 2011063640 | 3145 | 3150 | 3155 | 3145 | 17691 |
| 383 | 20231107 | 121400 | 1955371275 | 3150 | 3155 | 3155 | 3150 | 5239 |
| 384 | 20231107 | 121300 | 1938849010 | 3155 | 3155 | 3160 | 3155 | 3214 |
| 385 | 20231107 | 121200 | 1928708645 | 3155 | 3155 | 3155 | 3155 | 1766 |
| 386 | 20231107 | 121100 | 1923136915 | 3155 | 3155 | 3155 | 3155 | 2900 |
| 387 | 20231107 | 121000 | 1913987415 | 3155 | 3155 | 3165 | 3155 | 2834 |
| 388 | 20231107 | 120900 | 1905035920 | 3155 | 3160 | 3160 | 3155 | 5596 |
| 389 | 20231107 | 120800 | 1887358460 | 3160 | 3160 | 3160 | 3160 | 4009 |
| 390 | 20231107 | 120700 | 1874690020 | 3165 | 3160 | 3165 | 3160 | 10409 |
| 391 | 20231107 | 120600 | 1841745780 | 3160 | 3165 | 3165 | 3160 | 550 |
| 392 | 20231107 | 120500 | 1840007005 | 3165 | 3165 | 3165 | 3165 | 110 |
| 393 | 20231107 | 120400 | 1839658855 | 3165 | 3165 | 3170 | 3165 | 8970 |
| 394 | 20231107 | 120300 | 1811268545 | 3175 | 3175 | 3175 | 3175 | 0 |
| 395 | 20231107 | 120200 | 1811268545 | 3175 | 3175 | 3175 | 3170 | 13462 |
| 396 | 20231107 | 120100 | 1768593500 | 3170 | 3170 | 3170 | 3170 | 0 |
| 397 | 20231107 | 120000 | 1768593500 | 3170 | 3170 | 3170 | 3170 | 24 |
| 398 | 20231107 | 115900 | 1768517420 | 3170 | 3180 | 3180 | 3170 | 8612 |
| 399 | 20231107 | 115800 | 1741175880 | 3180 | 3180 | 3180 | 3180 | 9329 |
| 400 | 20231107 | 115700 | 1711509660 | 3185 | 3185 | 3185 | 3185 | 1 |
| 401 | 20231107 | 115600 | 1711506475 | 3180 | 3180 | 3180 | 3180 | 1300 |
| 402 | 20231107 | 115500 | 1707372475 | 3185 | 3185 | 3185 | 3185 | 52 |
| 403 | 20231107 | 115400 | 1707206855 | 3185 | 3185 | 3185 | 3185 | 1 |
| 404 | 20231107 | 115300 | 1707203670 | 3185 | 3185 | 3185 | 3185 | 50 |
| 405 | 20231107 | 115200 | 1707044420 | 3185 | 3185 | 3185 | 3185 | 292 |
| 406 | 20231107 | 115100 | 1706114400 | 3185 | 3185 | 3185 | 3185 | 0 |
| 407 | 20231107 | 115000 | 1706114400 | 3185 | 3185 | 3185 | 3180 | 1771 |
| 408 | 20231107 | 114900 | 1700475765 | 3185 | 3185 | 3185 | 3185 | 334 |
| 409 | 20231107 | 114800 | 1699411975 | 3185 | 3185 | 3185 | 3185 | 533 |
| 410 | 20231107 | 114700 | 1697714370 | 3180 | 3185 | 3185 | 3180 | 390 |
| 411 | 20231107 | 114600 | 1696473495 | 3185 | 3180 | 3185 | 3180 | 494 |
| 412 | 20231107 | 114500 | 1694902080 | 3180 | 3180 | 3180 | 3180 | 742 |
| 413 | 20231107 | 114400 | 1692542520 | 3185 | 3185 | 3185 | 3185 | 4273 |
| 414 | 20231107 | 114300 | 1678933015 | 3185 | 3185 | 3185 | 3185 | 786 |
| 415 | 20231107 | 114200 | 1676429605 | 3185 | 3185 | 3185 | 3185 | 46 |
| 416 | 20231107 | 114100 | 1676283095 | 3185 | 3185 | 3185 | 3185 | 267 |
| 417 | 20231107 | 114000 | 1675432700 | 3185 | 3190 | 3190 | 3185 | 990 |
| 418 | 20231107 | 113900 | 1672277600 | 3190 | 3190 | 3190 | 3190 | 1 |
| 419 | 20231107 | 113800 | 1672274410 | 3190 | 3185 | 3190 | 3185 | 1848 |
| 420 | 20231107 | 113700 | 1666386060 | 3185 | 3185 | 3185 | 3185 | 206 |
| 421 | 20231107 | 113600 | 1665729950 | 3190 | 3190 | 3190 | 3190 | 10 |
| 422 | 20231107 | 113500 | 1665698050 | 3190 | 3190 | 3190 | 3190 | 413 |
| 423 | 20231107 | 113400 | 1664380580 | 3190 | 3180 | 3190 | 3180 | 342 |
| 424 | 20231107 | 113300 | 1663293010 | 3180 | 3190 | 3190 | 3180 | 159 |
| 425 | 20231107 | 113200 | 1662786130 | 3190 | 3180 | 3190 | 3180 | 716 |
| 426 | 20231107 | 113100 | 1660504230 | 3185 | 3185 | 3185 | 3185 | 2319 |
| 427 | 20231107 | 113000 | 1653118215 | 3185 | 3185 | 3185 | 3185 | 14 |
| 428 | 20231107 | 112900 | 1653073625 | 3185 | 3180 | 3185 | 3180 | 1638 |
| 429 | 20231107 | 112800 | 1647856790 | 3180 | 3185 | 3185 | 3180 | 989 |
| 430 | 20231107 | 112700 | 1644711105 | 3180 | 3185 | 3185 | 3180 | 562 |
| 431 | 20231107 | 112600 | 1642923695 | 3185 | 3185 | 3185 | 3180 | 2779 |
| 432 | 20231107 | 112500 | 1634086220 | 3180 | 3180 | 3180 | 3180 | 271 |
| 433 | 20231107 | 112400 | 1633224440 | 3185 | 3180 | 3185 | 3180 | 369 |
| 434 | 20231107 | 112300 | 1632050870 | 3185 | 3190 | 3190 | 3185 | 2163 |
| 435 | 20231107 | 112200 | 1625161325 | 3190 | 3190 | 3190 | 3190 | 2018 |
| 436 | 20231107 | 112100 | 1618723905 | 3190 | 3180 | 3190 | 3180 | 1816 |
| 437 | 20231107 | 112000 | 1612949005 | 3185 | 3185 | 3185 | 3185 | 527 |
| 438 | 20231107 | 111900 | 1611270510 | 3185 | 3180 | 3185 | 3180 | 2185 |
| 439 | 20231107 | 111800 | 1604320460 | 3180 | 3180 | 3185 | 3180 | 2691 |
| 440 | 20231107 | 111700 | 1595763075 | 3180 | 3190 | 3190 | 3180 | 17554 |
| 441 | 20231107 | 111600 | 1539782945 | 3195 | 3195 | 3195 | 3195 | 441 |
| 442 | 20231107 | 111500 | 1538373950 | 3195 | 3195 | 3195 | 3195 | 1018 |
| 443 | 20231107 | 111400 | 1535121440 | 3190 | 3195 | 3195 | 3190 | 9517 |
| 444 | 20231107 | 111300 | 1504715175 | 3195 | 3195 | 3195 | 3195 | 218 |
| 445 | 20231107 | 111200 | 1504018665 | 3200 | 3195 | 3200 | 3195 | 54 |
| 446 | 20231107 | 111100 | 1503845940 | 3205 | 3195 | 3205 | 3195 | 1386 |
| 447 | 20231107 | 111000 | 1499411470 | 3200 | 3200 | 3200 | 3200 | 1 |
| 448 | 20231107 | 110900 | 1499408270 | 3200 | 3200 | 3200 | 3200 | 2283 |
| 449 | 20231107 | 110800 | 1492102670 | 3200 | 3200 | 3200 | 3200 | 1245 |
| 450 | 20231107 | 110700 | 1488118670 | 3210 | 3205 | 3210 | 3205 | 2597 |
| 451 | 20231107 | 110600 | 1479794835 | 3205 | 3205 | 3205 | 3205 | 681 |
| 452 | 20231107 | 110500 | 1477612230 | 3205 | 3210 | 3210 | 3205 | 791 |
| 453 | 20231107 | 110400 | 1475076620 | 3205 | 3205 | 3205 | 3205 | 0 |
| 454 | 20231107 | 110300 | 1475076620 | 3205 | 3205 | 3205 | 3205 | 102 |
| 455 | 20231107 | 110200 | 1474749710 | 3205 | 3205 | 3215 | 3205 | 14782 |
| 456 | 20231107 | 110100 | 1427242060 | 3205 | 3205 | 3205 | 3205 | 961 |
| 457 | 20231107 | 110000 | 1424162055 | 3210 | 3210 | 3210 | 3210 | 28 |
| 458 | 20231107 | 105900 | 1424072175 | 3210 | 3210 | 3210 | 3205 | 216 |
| 459 | 20231107 | 105800 | 1423379030 | 3210 | 3205 | 3210 | 3205 | 206 |
| 460 | 20231107 | 105700 | 1422718350 | 3200 | 3200 | 3200 | 3200 | 2300 |
| 461 | 20231107 | 105600 | 1415358350 | 3205 | 3205 | 3205 | 3205 | 230 |
| 462 | 20231107 | 105500 | 1414621200 | 3205 | 3210 | 3210 | 3205 | 3096 |
| 463 | 20231107 | 105400 | 1404698370 | 3205 | 3210 | 3210 | 3205 | 359 |
| 464 | 20231107 | 105300 | 1403547550 | 3215 | 3210 | 3215 | 3210 | 1014 |
| 465 | 20231107 | 105200 | 1400291055 | 3210 | 3210 | 3210 | 3210 | 6103 |
| 466 | 20231107 | 105100 | 1380700425 | 3210 | 3210 | 3215 | 3210 | 408 |
| 467 | 20231107 | 105000 | 1379389805 | 3210 | 3215 | 3215 | 3210 | 2758 |
| 468 | 20231107 | 104900 | 1370523575 | 3215 | 3215 | 3215 | 3210 | 410 |
| 469 | 20231107 | 104800 | 1369205675 | 3210 | 3210 | 3215 | 3210 | 2323 |
| 470 | 20231107 | 104700 | 1361748645 | 3210 | 3215 | 3215 | 3210 | 123 |
| 471 | 20231107 | 104600 | 1361353710 | 3215 | 3210 | 3215 | 3210 | 1800 |
| 472 | 20231107 | 104500 | 1355573095 | 3210 | 3210 | 3210 | 3210 | 8881 |
| 473 | 20231107 | 104400 | 1327065085 | 3205 | 3205 | 3205 | 3205 | 1 |
| 474 | 20231107 | 104300 | 1327061880 | 3205 | 3205 | 3205 | 3205 | 1320 |
| 475 | 20231107 | 104200 | 1322831280 | 3210 | 3210 | 3210 | 3210 | 2623 |
| 476 | 20231107 | 104100 | 1314411450 | 3210 | 3215 | 3215 | 3210 | 1531 |
| 477 | 20231107 | 104000 | 1309496190 | 3210 | 3215 | 3215 | 3210 | 599 |
| 478 | 20231107 | 103900 | 1307572595 | 3215 | 3215 | 3215 | 3210 | 2159 |
| 479 | 20231107 | 103800 | 1300636055 | 3215 | 3215 | 3220 | 3215 | 4446 |
| 480 | 20231107 | 103700 | 1286341410 | 3215 | 3220 | 3220 | 3215 | 4476 |
| 481 | 20231107 | 103600 | 1271941940 | 3215 | 3215 | 3220 | 3215 | 2176 |
| 482 | 20231107 | 103500 | 1264939660 | 3215 | 3205 | 3220 | 3200 | 36724 |
| 483 | 20231107 | 103400 | 1146951575 | 3205 | 3200 | 3205 | 3200 | 5163 |
| 484 | 20231107 | 103300 | 1130407070 | 3200 | 3200 | 3200 | 3200 | 1499 |
| 485 | 20231107 | 103200 | 1125610270 | 3195 | 3205 | 3205 | 3195 | 416 |
| 486 | 20231107 | 103100 | 1124280040 | 3205 | 3190 | 3205 | 3190 | 29432 |
| 487 | 20231107 | 103000 | 1030124510 | 3190 | 3190 | 3190 | 3190 | 4632 |
| 488 | 20231107 | 102900 | 1015348430 | 3190 | 3195 | 3195 | 3190 | 2387 |
| 489 | 20231107 | 102800 | 1007733210 | 3195 | 3190 | 3195 | 3190 | 643 |
| 490 | 20231107 | 102700 | 1005681585 | 3190 | 3190 | 3190 | 3190 | 24 |
| 491 | 20231107 | 102600 | 1005605025 | 3190 | 3190 | 3195 | 3190 | 10429 |
| 492 | 20231107 | 102500 | 972335870 | 3190 | 3190 | 3190 | 3190 | 99 |
| 493 | 20231107 | 102400 | 972020060 | 3185 | 3185 | 3185 | 3185 | 160 |
| 494 | 20231107 | 102300 | 971510460 | 3185 | 3190 | 3190 | 3185 | 560 |
| 495 | 20231107 | 102200 | 969724205 | 3190 | 3190 | 3190 | 3190 | 483 |
| 496 | 20231107 | 102100 | 968183435 | 3190 | 3180 | 3190 | 3180 | 9758 |
| 497 | 20231107 | 102000 | 937103575 | 3180 | 3180 | 3180 | 3180 | 200 |
| 498 | 20231107 | 101900 | 936467575 | 3180 | 3180 | 3180 | 3175 | 1006 |
| 499 | 20231107 | 101800 | 933273230 | 3180 | 3185 | 3185 | 3180 | 201 |
| 500 | 20231107 | 101700 | 932633645 | 3185 | 3180 | 3185 | 3180 | 301 |
| 501 | 20231107 | 101600 | 931674965 | 3185 | 3185 | 3185 | 3175 | 2573 |
| 502 | 20231107 | 101500 | 923492345 | 3180 | 3180 | 3180 | 3180 | 402 |
| 503 | 20231107 | 101400 | 922213985 | 3180 | 3180 | 3180 | 3180 | 2728 |
| 504 | 20231107 | 101300 | 913538945 | 3180 | 3170 | 3180 | 3170 | 658 |
| 505 | 20231107 | 101200 | 911452235 | 3175 | 3170 | 3175 | 3170 | 590 |
| 506 | 20231107 | 101100 | 909581485 | 3170 | 3170 | 3170 | 3170 | 509 |
| 507 | 20231107 | 101000 | 907967955 | 3170 | 3170 | 3170 | 3170 | 528 |
| 508 | 20231107 | 100900 | 906294195 | 3170 | 3180 | 3180 | 3170 | 124 |
| 509 | 20231107 | 100800 | 905901075 | 3170 | 3175 | 3175 | 3170 | 5000 |
| 510 | 20231107 | 100700 | 890044525 | 3175 | 3185 | 3185 | 3175 | 1320 |
| 511 | 20231107 | 100600 | 885851375 | 3175 | 3180 | 3180 | 3175 | 900 |
| 512 | 20231107 | 100500 | 882993375 | 3185 | 3175 | 3185 | 3175 | 590 |
| 513 | 20231107 | 100400 | 881119425 | 3180 | 3185 | 3185 | 3175 | 2390 |
| 514 | 20231107 | 100300 | 873523775 | 3175 | 3180 | 3180 | 3175 | 3197 |
| 515 | 20231107 | 100200 | 863372750 | 3185 | 3185 | 3185 | 3185 | 419 |
| 516 | 20231107 | 100100 | 862038235 | 3180 | 3180 | 3180 | 3180 | 2112 |
| 517 | 20231107 | 100000 | 855322075 | 3180 | 3180 | 3180 | 3180 | 195 |
| 518 | 20231107 | 095900 | 854701975 | 3180 | 3180 | 3180 | 3180 | 302 |
| 519 | 20231107 | 095800 | 853741615 | 3175 | 3175 | 3180 | 3175 | 593 |
| 520 | 20231107 | 095700 | 851858390 | 3175 | 3180 | 3180 | 3175 | 2797 |
| 521 | 20231107 | 095600 | 842974250 | 3180 | 3180 | 3180 | 3180 | 7302 |
| 522 | 20231107 | 095500 | 819753890 | 3180 | 3175 | 3180 | 3175 | 2035 |
| 523 | 20231107 | 095400 | 813291710 | 3175 | 3175 | 3175 | 3175 | 51 |
| 524 | 20231107 | 095300 | 813129785 | 3175 | 3170 | 3175 | 3170 | 1498 |
| 525 | 20231107 | 095200 | 808375035 | 3170 | 3170 | 3175 | 3170 | 2995 |
| 526 | 20231107 | 095100 | 798879310 | 3170 | 3175 | 3175 | 3170 | 890 |
| 527 | 20231107 | 095000 | 796056460 | 3180 | 3170 | 3180 | 3170 | 2 |
| 528 | 20231107 | 094900 | 796050110 | 3180 | 3175 | 3180 | 3175 | 108 |
| 529 | 20231107 | 094800 | 795707195 | 3175 | 3175 | 3175 | 3175 | 428 |
| 530 | 20231107 | 094700 | 794348295 | 3175 | 3175 | 3175 | 3175 | 780 |
| 531 | 20231107 | 094600 | 791871795 | 3170 | 3170 | 3170 | 3170 | 63 |
| 532 | 20231107 | 094500 | 791672085 | 3175 | 3175 | 3180 | 3175 | 5218 |
| 533 | 20231107 | 094400 | 775104930 | 3175 | 3175 | 3180 | 3175 | 226 |
| 534 | 20231107 | 094300 | 774386930 | 3180 | 3180 | 3180 | 3180 | 201 |
| 535 | 20231107 | 094200 | 773747750 | 3180 | 3180 | 3180 | 3180 | 1086 |
| 536 | 20231107 | 094100 | 770294270 | 3185 | 3185 | 3185 | 3185 | 90 |
| 537 | 20231107 | 094000 | 770007620 | 3180 | 3185 | 3185 | 3180 | 3667 |
| 538 | 20231107 | 093900 | 758344955 | 3180 | 3180 | 3180 | 3180 | 2767 |
| 539 | 20231107 | 093800 | 749545895 | 3185 | 3185 | 3185 | 3180 | 1511 |
| 540 | 20231107 | 093700 | 744740885 | 3180 | 3180 | 3180 | 3180 | 6433 |
| 541 | 20231107 | 093600 | 724283945 | 3180 | 3180 | 3180 | 3180 | 2052 |
| 542 | 20231107 | 093500 | 717758585 | 3185 | 3185 | 3190 | 3185 | 6158 |
| 543 | 20231107 | 093400 | 698144905 | 3190 | 3190 | 3190 | 3190 | 190 |
| 544 | 20231107 | 093300 | 697538805 | 3190 | 3195 | 3195 | 3190 | 1699 |
| 545 | 20231107 | 093200 | 692116005 | 3195 | 3190 | 3195 | 3190 | 1495 |
| 546 | 20231107 | 093100 | 687346875 | 3190 | 3190 | 3195 | 3190 | 599 |
| 547 | 20231107 | 093000 | 685436060 | 3190 | 3195 | 3195 | 3190 | 3889 |
| 548 | 20231107 | 092900 | 673030140 | 3190 | 3190 | 3190 | 3190 | 5845 |
| 549 | 20231107 | 092800 | 654384590 | 3190 | 3185 | 3190 | 3185 | 2604 |
| 550 | 20231107 | 092700 | 646078630 | 3185 | 3185 | 3185 | 3185 | 2372 |
| 551 | 20231107 | 092600 | 638523810 | 3185 | 3185 | 3185 | 3185 | 1500 |
| 552 | 20231107 | 092500 | 633746310 | 3185 | 3185 | 3185 | 3185 | 0 |
| 553 | 20231107 | 092400 | 633746310 | 3185 | 3190 | 3190 | 3180 | 3627 |
| 554 | 20231107 | 092300 | 622181755 | 3180 | 3180 | 3180 | 3180 | 793 |
| 555 | 20231107 | 092200 | 619660015 | 3180 | 3175 | 3180 | 3175 | 122 |
| 556 | 20231107 | 092100 | 619272155 | 3180 | 3180 | 3180 | 3180 | 2126 |
| 557 | 20231107 | 092000 | 612511475 | 3175 | 3180 | 3180 | 3175 | 5452 |
| 558 | 20231107 | 091900 | 595200840 | 3180 | 3180 | 3185 | 3170 | 18636 |
| 559 | 20231107 | 091800 | 536060235 | 3180 | 3180 | 3180 | 3180 | 1689 |
| 560 | 20231107 | 091700 | 530689215 | 3180 | 3180 | 3190 | 3180 | 2746 |
| 561 | 20231107 | 091600 | 521956615 | 3190 | 3185 | 3190 | 3180 | 984 |
| 562 | 20231107 | 091500 | 518825730 | 3190 | 3190 | 3190 | 3190 | 601 |
| 563 | 20231107 | 091400 | 516908540 | 3190 | 3185 | 3190 | 3185 | 1367 |
| 564 | 20231107 | 091300 | 512548345 | 3180 | 3175 | 3180 | 3175 | 8264 |
| 565 | 20231107 | 091200 | 486268835 | 3180 | 3175 | 3180 | 3175 | 1753 |
| 566 | 20231107 | 091100 | 480700460 | 3175 | 3195 | 3195 | 3170 | 18532 |
| 567 | 20231107 | 091000 | 421813490 | 3185 | 3190 | 3195 | 3185 | 11989 |
| 568 | 20231107 | 090900 | 383586055 | 3195 | 3205 | 3205 | 3190 | 22031 |
| 569 | 20231107 | 090800 | 313131720 | 3200 | 3195 | 3210 | 3190 | 9285 |
| 570 | 20231107 | 090700 | 283385785 | 3190 | 3195 | 3200 | 3190 | 3359 |
| 571 | 20231107 | 090600 | 272659080 | 3195 | 3195 | 3195 | 3185 | 3966 |
| 572 | 20231107 | 090500 | 259991050 | 3195 | 3185 | 3200 | 3180 | 8830 |
| 573 | 20231107 | 090400 | 231836755 | 3185 | 3200 | 3200 | 3180 | 5900 |
| 574 | 20231107 | 090300 | 213018810 | 3180 | 3175 | 3185 | 3175 | 11141 |
| 575 | 20231107 | 090200 | 177590445 | 3165 | 3175 | 3180 | 3160 | 4594 |
| 576 | 20231107 | 090100 | 163050605 | 3180 | 3195 | 3200 | 3180 | 19844 |
| 577 | 20231107 | 090000 | 99779715 | 3195 | 3215 | 3215 | 3195 | 31087 |