29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 185500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 5344 |
| 3 | 20231108 | 185400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 4 | 20231108 | 185300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 5 | 20231108 | 185200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 6 | 20231108 | 185100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 7 | 20231108 | 185000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 8 | 20231108 | 184900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 9 | 20231108 | 184800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 10 | 20231108 | 184700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 11 | 20231108 | 184600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 12 | 20231108 | 184500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 13 | 20231108 | 184400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 14 | 20231108 | 184300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 15 | 20231108 | 184200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 16 | 20231108 | 184100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 17 | 20231108 | 184000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 18 | 20231108 | 183900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 19 | 20231108 | 183800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 20 | 20231108 | 183700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 21 | 20231108 | 183600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 22 | 20231108 | 183500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 23 | 20231108 | 183400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 24 | 20231108 | 183300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 25 | 20231108 | 183200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 26 | 20231108 | 183100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 27 | 20231108 | 183000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 28 | 20231108 | 182900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 29 | 20231108 | 182800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 30 | 20231108 | 182700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 31 | 20231108 | 182600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 32 | 20231108 | 182500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 5344 |
| 33 | 20231108 | 182400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 34 | 20231108 | 182300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 35 | 20231108 | 182200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 36 | 20231108 | 182100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 37 | 20231108 | 182000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 38 | 20231108 | 181900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 39 | 20231108 | 181800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 40 | 20231108 | 181700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 41 | 20231108 | 181600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 42 | 20231108 | 181500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 43 | 20231108 | 181400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 44 | 20231108 | 181300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 45 | 20231108 | 181200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 46 | 20231108 | 181100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 47 | 20231108 | 181000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 48 | 20231108 | 180900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 49 | 20231108 | 180800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 50 | 20231108 | 180700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 51 | 20231108 | 180600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 52 | 20231108 | 180500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 53 | 20231108 | 180400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 54 | 20231108 | 180300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 55 | 20231108 | 180200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 56 | 20231108 | 180100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 57 | 20231108 | 180000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 58 | 20231108 | 175900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 59 | 20231108 | 175800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 60 | 20231108 | 175700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 61 | 20231108 | 175600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 62 | 20231108 | 175500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 5344 |
| 63 | 20231108 | 175400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 64 | 20231108 | 175300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 65 | 20231108 | 175200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 66 | 20231108 | 175100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 67 | 20231108 | 175000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 68 | 20231108 | 174900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 69 | 20231108 | 174800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 70 | 20231108 | 174700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 71 | 20231108 | 174600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 72 | 20231108 | 174500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 73 | 20231108 | 174400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 74 | 20231108 | 174300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 75 | 20231108 | 174200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 76 | 20231108 | 174100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 77 | 20231108 | 174000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 78 | 20231108 | 173900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 79 | 20231108 | 173800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 80 | 20231108 | 173700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 81 | 20231108 | 173600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 82 | 20231108 | 173500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 83 | 20231108 | 173400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 84 | 20231108 | 173300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 85 | 20231108 | 173200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 86 | 20231108 | 173100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 87 | 20231108 | 173000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 88 | 20231108 | 172900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 89 | 20231108 | 172800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 90 | 20231108 | 172700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 91 | 20231108 | 172600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 92 | 20231108 | 172500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 5344 |
| 93 | 20231108 | 172400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 94 | 20231108 | 172300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 95 | 20231108 | 172200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 96 | 20231108 | 172100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 97 | 20231108 | 172000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 98 | 20231108 | 171900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 99 | 20231108 | 171800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 100 | 20231108 | 171700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 101 | 20231108 | 171600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 102 | 20231108 | 171500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 103 | 20231108 | 171400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 104 | 20231108 | 171300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 105 | 20231108 | 171200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 106 | 20231108 | 171100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 107 | 20231108 | 171000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 108 | 20231108 | 170900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 109 | 20231108 | 170800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 110 | 20231108 | 170700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 111 | 20231108 | 170600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 112 | 20231108 | 170500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 113 | 20231108 | 170400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 114 | 20231108 | 170300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 115 | 20231108 | 170200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 116 | 20231108 | 170100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 117 | 20231108 | 170000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 118 | 20231108 | 165900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 119 | 20231108 | 165800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 120 | 20231108 | 165700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 121 | 20231108 | 165600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 122 | 20231108 | 165500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 5344 |
| 123 | 20231108 | 165400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 124 | 20231108 | 165300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 125 | 20231108 | 165200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 126 | 20231108 | 165100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 127 | 20231108 | 165000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 128 | 20231108 | 164900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 129 | 20231108 | 164800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 130 | 20231108 | 164700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 131 | 20231108 | 164600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 132 | 20231108 | 164500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 133 | 20231108 | 164400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 134 | 20231108 | 164300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 135 | 20231108 | 164200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 136 | 20231108 | 164100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 137 | 20231108 | 164000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 138 | 20231108 | 163900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 139 | 20231108 | 163800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 140 | 20231108 | 163700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 141 | 20231108 | 163600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 142 | 20231108 | 163500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 143 | 20231108 | 163400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 144 | 20231108 | 163300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 145 | 20231108 | 163200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 146 | 20231108 | 163100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 147 | 20231108 | 163000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 148 | 20231108 | 162900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 149 | 20231108 | 162800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 150 | 20231108 | 162700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 151 | 20231108 | 162600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 152 | 20231108 | 162500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 5344 |
| 153 | 20231108 | 162400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 154 | 20231108 | 162300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 155 | 20231108 | 162200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 156 | 20231108 | 162100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 157 | 20231108 | 162000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 158 | 20231108 | 161900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 159 | 20231108 | 161800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 160 | 20231108 | 161700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 161 | 20231108 | 161600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 162 | 20231108 | 161500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 163 | 20231108 | 161400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 164 | 20231108 | 161300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 165 | 20231108 | 161200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 166 | 20231108 | 161100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 167 | 20231108 | 161000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 168 | 20231108 | 160900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 169 | 20231108 | 160800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 170 | 20231108 | 160700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 171 | 20231108 | 160600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 172 | 20231108 | 160500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 173 | 20231108 | 160400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 174 | 20231108 | 160300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 175 | 20231108 | 160200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 176 | 20231108 | 160100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 177 | 20231108 | 160000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 178 | 20231108 | 155900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 179 | 20231108 | 155800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 180 | 20231108 | 155700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 181 | 20231108 | 155600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 182 | 20231108 | 155500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 5344 |
| 183 | 20231108 | 155400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 184 | 20231108 | 155300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 185 | 20231108 | 155200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 186 | 20231108 | 155100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 187 | 20231108 | 155000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 188 | 20231108 | 154900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 189 | 20231108 | 154800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 190 | 20231108 | 154700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 191 | 20231108 | 154600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 192 | 20231108 | 154500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 193 | 20231108 | 154400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 194 | 20231108 | 154300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 195 | 20231108 | 154200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 196 | 20231108 | 154100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 197 | 20231108 | 154000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 198 | 20231108 | 153900 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 199 | 20231108 | 153800 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 200 | 20231108 | 153700 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 201 | 20231108 | 153600 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 202 | 20231108 | 153500 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 203 | 20231108 | 153400 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 204 | 20231108 | 153300 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 205 | 20231108 | 153200 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 206 | 20231108 | 153100 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 0 |
| 207 | 20231108 | 153000 | 1953203925 | 3160 | 3160 | 3160 | 3160 | 5344 |
| 208 | 20231108 | 152900 | 1936316885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 209 | 20231108 | 152800 | 1936316885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 210 | 20231108 | 152700 | 1936316885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 211 | 20231108 | 152600 | 1936316885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 212 | 20231108 | 152500 | 1936316885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 213 | 20231108 | 152400 | 1936316885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 214 | 20231108 | 152300 | 1936316885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 215 | 20231108 | 152200 | 1936316885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 216 | 20231108 | 152100 | 1936316885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 217 | 20231108 | 152000 | 1936316885 | 3165 | 3165 | 3165 | 3165 | 0 |
| 218 | 20231108 | 151900 | 1936316885 | 3165 | 3165 | 3175 | 3165 | 556 |
| 219 | 20231108 | 151800 | 1934552645 | 3175 | 3170 | 3175 | 3165 | 300 |
| 220 | 20231108 | 151700 | 1933601590 | 3170 | 3170 | 3170 | 3165 | 878 |
| 221 | 20231108 | 151600 | 1930818335 | 3170 | 3160 | 3170 | 3160 | 1040 |
| 222 | 20231108 | 151500 | 1927524465 | 3160 | 3160 | 3160 | 3160 | 165 |
| 223 | 20231108 | 151400 | 1927003065 | 3160 | 3165 | 3170 | 3160 | 1878 |
| 224 | 20231108 | 151300 | 1921061945 | 3170 | 3170 | 3170 | 3165 | 1540 |
| 225 | 20231108 | 151200 | 1916180165 | 3170 | 3170 | 3170 | 3170 | 1341 |
| 226 | 20231108 | 151100 | 1911929195 | 3170 | 3170 | 3170 | 3170 | 717 |
| 227 | 20231108 | 151000 | 1909656305 | 3170 | 3170 | 3170 | 3170 | 181 |
| 228 | 20231108 | 150900 | 1909082535 | 3170 | 3170 | 3170 | 3170 | 18 |
| 229 | 20231108 | 150800 | 1909025475 | 3170 | 3175 | 3180 | 3170 | 756 |
| 230 | 20231108 | 150700 | 1906628780 | 3175 | 3175 | 3180 | 3170 | 120 |
| 231 | 20231108 | 150600 | 1906248330 | 3180 | 3180 | 3180 | 3180 | 0 |
| 232 | 20231108 | 150500 | 1906248330 | 3180 | 3190 | 3190 | 3180 | 2648 |
| 233 | 20231108 | 150400 | 1897821985 | 3185 | 3180 | 3190 | 3180 | 668 |
| 234 | 20231108 | 150300 | 1895693110 | 3180 | 3170 | 3185 | 3170 | 97 |
| 235 | 20231108 | 150200 | 1895384565 | 3170 | 3180 | 3180 | 3170 | 805 |
| 236 | 20231108 | 150100 | 1892830885 | 3180 | 3180 | 3180 | 3180 | 142 |
| 237 | 20231108 | 150000 | 1892379325 | 3180 | 3185 | 3185 | 3180 | 310 |
| 238 | 20231108 | 145900 | 1891392025 | 3170 | 3170 | 3170 | 3170 | 10 |
| 239 | 20231108 | 145800 | 1891360325 | 3170 | 3170 | 3170 | 3170 | 160 |
| 240 | 20231108 | 145700 | 1890853125 | 3170 | 3175 | 3175 | 3170 | 12 |
| 241 | 20231108 | 145600 | 1890815075 | 3175 | 3170 | 3175 | 3170 | 56 |
| 242 | 20231108 | 145500 | 1890637425 | 3170 | 3185 | 3190 | 3160 | 3719 |
| 243 | 20231108 | 145400 | 1878809465 | 3180 | 3170 | 3180 | 3170 | 1780 |
| 244 | 20231108 | 145300 | 1873157745 | 3170 | 3170 | 3170 | 3170 | 2524 |
| 245 | 20231108 | 145200 | 1865156665 | 3165 | 3170 | 3170 | 3165 | 385 |
| 246 | 20231108 | 145100 | 1863937970 | 3165 | 3160 | 3165 | 3160 | 2002 |
| 247 | 20231108 | 145000 | 1857611160 | 3165 | 3165 | 3165 | 3160 | 519 |
| 248 | 20231108 | 144900 | 1855968550 | 3165 | 3170 | 3170 | 3165 | 40 |
| 249 | 20231108 | 144800 | 1855841900 | 3170 | 3170 | 3170 | 3170 | 16 |
| 250 | 20231108 | 144700 | 1855791180 | 3170 | 3165 | 3170 | 3165 | 41 |
| 251 | 20231108 | 144600 | 1855661345 | 3170 | 3170 | 3170 | 3170 | 300 |
| 252 | 20231108 | 144500 | 1854710345 | 3175 | 3165 | 3175 | 3165 | 3681 |
| 253 | 20231108 | 144400 | 1843056070 | 3165 | 3170 | 3170 | 3165 | 1007 |
| 254 | 20231108 | 144300 | 1839863905 | 3170 | 3170 | 3170 | 3170 | 640 |
| 255 | 20231108 | 144200 | 1837835105 | 3180 | 3170 | 3180 | 3170 | 1205 |
| 256 | 20231108 | 144100 | 1834014770 | 3175 | 3175 | 3180 | 3175 | 1521 |
| 257 | 20231108 | 144000 | 1829185590 | 3175 | 3170 | 3175 | 3170 | 435 |
| 258 | 20231108 | 143900 | 1827806590 | 3170 | 3170 | 3170 | 3170 | 144 |
| 259 | 20231108 | 143800 | 1827350110 | 3170 | 3175 | 3175 | 3170 | 1555 |
| 260 | 20231108 | 143700 | 1822415835 | 3180 | 3180 | 3180 | 3180 | 320 |
| 261 | 20231108 | 143600 | 1821398235 | 3180 | 3175 | 3180 | 3175 | 179 |
| 262 | 20231108 | 143500 | 1820829040 | 3180 | 3175 | 3180 | 3175 | 2105 |
| 263 | 20231108 | 143400 | 1814145565 | 3175 | 3175 | 3180 | 3175 | 327 |
| 264 | 20231108 | 143300 | 1813107320 | 3175 | 3175 | 3175 | 3175 | 15 |
| 265 | 20231108 | 143200 | 1813059695 | 3175 | 3175 | 3175 | 3175 | 5 |
| 266 | 20231108 | 143100 | 1813043820 | 3175 | 3180 | 3180 | 3175 | 35 |
| 267 | 20231108 | 143000 | 1812932685 | 3180 | 3185 | 3185 | 3180 | 571 |
| 268 | 20231108 | 142900 | 1811116900 | 3180 | 3180 | 3180 | 3180 | 0 |
| 269 | 20231108 | 142800 | 1811116900 | 3180 | 3180 | 3180 | 3180 | 100 |
| 270 | 20231108 | 142700 | 1810798900 | 3180 | 3180 | 3180 | 3180 | 168 |
| 271 | 20231108 | 142600 | 1810264660 | 3195 | 3190 | 3195 | 3190 | 903 |
| 272 | 20231108 | 142500 | 1807382725 | 3190 | 3190 | 3190 | 3185 | 4121 |
| 273 | 20231108 | 142400 | 1794237985 | 3190 | 3190 | 3190 | 3185 | 1554 |
| 274 | 20231108 | 142300 | 1789288155 | 3190 | 3185 | 3190 | 3185 | 78 |
| 275 | 20231108 | 142200 | 1789039385 | 3185 | 3185 | 3185 | 3185 | 72 |
| 276 | 20231108 | 142100 | 1788810065 | 3185 | 3185 | 3185 | 3185 | 33 |
| 277 | 20231108 | 142000 | 1788704960 | 3185 | 3185 | 3185 | 3185 | 1 |
| 278 | 20231108 | 141900 | 1788701775 | 3180 | 3185 | 3185 | 3180 | 607 |
| 279 | 20231108 | 141800 | 1786771250 | 3185 | 3185 | 3185 | 3185 | 2 |
| 280 | 20231108 | 141700 | 1786764880 | 3185 | 3190 | 3190 | 3185 | 195 |
| 281 | 20231108 | 141600 | 1786143800 | 3190 | 3190 | 3190 | 3190 | 0 |
| 282 | 20231108 | 141500 | 1786143800 | 3190 | 3190 | 3190 | 3190 | 23 |
| 283 | 20231108 | 141400 | 1786070430 | 3175 | 3175 | 3175 | 3175 | 31 |
| 284 | 20231108 | 141300 | 1785972005 | 3175 | 3175 | 3175 | 3175 | 130 |
| 285 | 20231108 | 141200 | 1785559255 | 3175 | 3190 | 3190 | 3175 | 14 |
| 286 | 20231108 | 141100 | 1785514610 | 3190 | 3190 | 3190 | 3190 | 1 |
| 287 | 20231108 | 141000 | 1785511420 | 3190 | 3175 | 3190 | 3175 | 1555 |
| 288 | 20231108 | 140900 | 1780552835 | 3175 | 3180 | 3180 | 3175 | 1766 |
| 289 | 20231108 | 140800 | 1774945760 | 3180 | 3180 | 3180 | 3180 | 0 |
| 290 | 20231108 | 140700 | 1774945760 | 3180 | 3180 | 3180 | 3180 | 258 |
| 291 | 20231108 | 140600 | 1774125320 | 3180 | 3180 | 3180 | 3180 | 0 |
| 292 | 20231108 | 140500 | 1774125320 | 3180 | 3180 | 3185 | 3180 | 110 |
| 293 | 20231108 | 140400 | 1773775270 | 3185 | 3185 | 3185 | 3185 | 10 |
| 294 | 20231108 | 140300 | 1773743420 | 3185 | 3175 | 3185 | 3175 | 20 |
| 295 | 20231108 | 140200 | 1773679820 | 3185 | 3185 | 3185 | 3185 | 1 |
| 296 | 20231108 | 140100 | 1773676635 | 3170 | 3170 | 3170 | 3170 | 22 |
| 297 | 20231108 | 140000 | 1773606895 | 3170 | 3170 | 3170 | 3170 | 41 |
| 298 | 20231108 | 135900 | 1773476925 | 3170 | 3170 | 3170 | 3170 | 203 |
| 299 | 20231108 | 135800 | 1772833415 | 3170 | 3170 | 3170 | 3170 | 378 |
| 300 | 20231108 | 135700 | 1771635155 | 3170 | 3170 | 3170 | 3170 | 501 |
| 301 | 20231108 | 135600 | 1770046985 | 3170 | 3185 | 3190 | 3170 | 1285 |
| 302 | 20231108 | 135500 | 1765970945 | 3175 | 3175 | 3175 | 3175 | 1 |
| 303 | 20231108 | 135400 | 1765967770 | 3175 | 3185 | 3185 | 3175 | 82 |
| 304 | 20231108 | 135300 | 1765706610 | 3180 | 3180 | 3180 | 3180 | 6 |
| 305 | 20231108 | 135200 | 1765687530 | 3170 | 3170 | 3170 | 3170 | 476 |
| 306 | 20231108 | 135100 | 1764178610 | 3190 | 3170 | 3190 | 3170 | 1258 |
| 307 | 20231108 | 135000 | 1760170850 | 3170 | 3175 | 3175 | 3170 | 1006 |
| 308 | 20231108 | 134900 | 1756979965 | 3175 | 3175 | 3175 | 3175 | 45 |
| 309 | 20231108 | 134800 | 1756837090 | 3180 | 3180 | 3180 | 3180 | 90 |
| 310 | 20231108 | 134700 | 1756550890 | 3180 | 3180 | 3185 | 3175 | 417 |
| 311 | 20231108 | 134600 | 1755223715 | 3180 | 3175 | 3180 | 3175 | 36 |
| 312 | 20231108 | 134500 | 1755109285 | 3180 | 3180 | 3180 | 3180 | 27 |
| 313 | 20231108 | 134400 | 1755023425 | 3190 | 3190 | 3190 | 3190 | 30 |
| 314 | 20231108 | 134300 | 1754927725 | 3175 | 3175 | 3175 | 3175 | 6 |
| 315 | 20231108 | 134200 | 1754908675 | 3180 | 3180 | 3180 | 3180 | 1953 |
| 316 | 20231108 | 134100 | 1748698135 | 3180 | 3190 | 3190 | 3180 | 162 |
| 317 | 20231108 | 134000 | 1748182475 | 3195 | 3190 | 3195 | 3190 | 161 |
| 318 | 20231108 | 133900 | 1747668420 | 3180 | 3180 | 3180 | 3180 | 21 |
| 319 | 20231108 | 133800 | 1747601640 | 3180 | 3195 | 3195 | 3180 | 1213 |
| 320 | 20231108 | 133700 | 1743736165 | 3195 | 3195 | 3195 | 3195 | 0 |
| 321 | 20231108 | 133600 | 1743736165 | 3195 | 3195 | 3195 | 3195 | 37 |
| 322 | 20231108 | 133500 | 1743617950 | 3195 | 3195 | 3195 | 3195 | 122 |
| 323 | 20231108 | 133400 | 1743228160 | 3195 | 3190 | 3195 | 3190 | 1626 |
| 324 | 20231108 | 133300 | 1738040555 | 3190 | 3170 | 3190 | 3170 | 2928 |
| 325 | 20231108 | 133200 | 1728722525 | 3170 | 3170 | 3170 | 3170 | 350 |
| 326 | 20231108 | 133100 | 1727613025 | 3170 | 3170 | 3170 | 3170 | 516 |
| 327 | 20231108 | 133000 | 1725977305 | 3170 | 3170 | 3170 | 3170 | 355 |
| 328 | 20231108 | 132900 | 1724851955 | 3165 | 3175 | 3175 | 3165 | 1666 |
| 329 | 20231108 | 132800 | 1719570780 | 3170 | 3175 | 3175 | 3170 | 2984 |
| 330 | 20231108 | 132700 | 1710107135 | 3175 | 3175 | 3175 | 3175 | 314 |
| 331 | 20231108 | 132600 | 1709110185 | 3175 | 3175 | 3175 | 3175 | 0 |
| 332 | 20231108 | 132500 | 1709110185 | 3175 | 3180 | 3180 | 3175 | 33 |
| 333 | 20231108 | 132400 | 1709005250 | 3180 | 3180 | 3180 | 3180 | 1 |
| 334 | 20231108 | 132300 | 1709002070 | 3185 | 3185 | 3185 | 3185 | 0 |
| 335 | 20231108 | 132200 | 1709002070 | 3185 | 3180 | 3185 | 3180 | 1000 |
| 336 | 20231108 | 132100 | 1705820540 | 3175 | 3185 | 3185 | 3175 | 3151 |
| 337 | 20231108 | 132000 | 1695799710 | 3180 | 3185 | 3185 | 3180 | 990 |
| 338 | 20231108 | 131900 | 1692648065 | 3185 | 3180 | 3185 | 3180 | 1315 |
| 339 | 20231108 | 131800 | 1688462530 | 3180 | 3185 | 3185 | 3180 | 1914 |
| 340 | 20231108 | 131700 | 1682376005 | 3180 | 3185 | 3185 | 3180 | 540 |
| 341 | 20231108 | 131600 | 1680657955 | 3180 | 3185 | 3185 | 3180 | 135 |
| 342 | 20231108 | 131500 | 1680228075 | 3180 | 3180 | 3180 | 3180 | 0 |
| 343 | 20231108 | 131400 | 1680228075 | 3180 | 3180 | 3185 | 3180 | 30 |
| 344 | 20231108 | 131300 | 1680132625 | 3185 | 3185 | 3185 | 3185 | 0 |
| 345 | 20231108 | 131200 | 1680132625 | 3185 | 3185 | 3185 | 3185 | 20 |
| 346 | 20231108 | 131100 | 1680068925 | 3180 | 3180 | 3180 | 3180 | 1 |
| 347 | 20231108 | 131000 | 1680065745 | 3185 | 3175 | 3185 | 3175 | 594 |
| 348 | 20231108 | 130900 | 1678176775 | 3185 | 3180 | 3185 | 3180 | 365 |
| 349 | 20231108 | 130800 | 1677015975 | 3180 | 3180 | 3180 | 3180 | 0 |
| 350 | 20231108 | 130700 | 1677015975 | 3180 | 3185 | 3185 | 3180 | 979 |
| 351 | 20231108 | 130600 | 1673898360 | 3180 | 3180 | 3180 | 3180 | 9 |
| 352 | 20231108 | 130500 | 1673869740 | 3180 | 3180 | 3180 | 3180 | 507 |
| 353 | 20231108 | 130400 | 1672257480 | 3175 | 3175 | 3175 | 3175 | 202 |
| 354 | 20231108 | 130300 | 1671616130 | 3175 | 3170 | 3175 | 3170 | 1307 |
| 355 | 20231108 | 130200 | 1667466790 | 3175 | 3175 | 3175 | 3170 | 3595 |
| 356 | 20231108 | 130100 | 1656065060 | 3175 | 3175 | 3175 | 3175 | 870 |
| 357 | 20231108 | 130000 | 1653302810 | 3180 | 3175 | 3180 | 3175 | 115 |
| 358 | 20231108 | 125900 | 1652937635 | 3180 | 3175 | 3180 | 3175 | 126 |
| 359 | 20231108 | 125800 | 1652537485 | 3180 | 3180 | 3180 | 3180 | 122 |
| 360 | 20231108 | 125700 | 1652149525 | 3175 | 3180 | 3190 | 3175 | 50 |
| 361 | 20231108 | 125600 | 1651990505 | 3180 | 3180 | 3180 | 3180 | 71 |
| 362 | 20231108 | 125500 | 1651764725 | 3180 | 3180 | 3180 | 3180 | 13 |
| 363 | 20231108 | 125400 | 1651723385 | 3175 | 3185 | 3185 | 3175 | 823 |
| 364 | 20231108 | 125300 | 1649110190 | 3180 | 3185 | 3185 | 3180 | 267 |
| 365 | 20231108 | 125200 | 1648260815 | 3185 | 3185 | 3185 | 3185 | 77 |
| 366 | 20231108 | 125100 | 1648015570 | 3190 | 3190 | 3190 | 3175 | 323 |
| 367 | 20231108 | 125000 | 1646987380 | 3190 | 3185 | 3190 | 3185 | 217 |
| 368 | 20231108 | 124900 | 1646296185 | 3180 | 3195 | 3195 | 3175 | 1792 |
| 369 | 20231108 | 124800 | 1640590690 | 3195 | 3195 | 3195 | 3195 | 138 |
| 370 | 20231108 | 124700 | 1640149780 | 3195 | 3195 | 3195 | 3195 | 23 |
| 371 | 20231108 | 124600 | 1640076295 | 3195 | 3195 | 3195 | 3195 | 0 |
| 372 | 20231108 | 124500 | 1640076295 | 3195 | 3195 | 3195 | 3195 | 15 |
| 373 | 20231108 | 124400 | 1640028370 | 3200 | 3200 | 3200 | 3200 | 0 |
| 374 | 20231108 | 124300 | 1640028370 | 3200 | 3195 | 3200 | 3195 | 614 |
| 375 | 20231108 | 124200 | 1638066585 | 3195 | 3195 | 3195 | 3195 | 538 |
| 376 | 20231108 | 124100 | 1636347675 | 3195 | 3205 | 3205 | 3195 | 1802 |
| 377 | 20231108 | 124000 | 1630583425 | 3205 | 3200 | 3205 | 3200 | 211 |
| 378 | 20231108 | 123900 | 1629907925 | 3200 | 3200 | 3205 | 3200 | 330 |
| 379 | 20231108 | 123800 | 1628851775 | 3205 | 3210 | 3210 | 3205 | 528 |
| 380 | 20231108 | 123700 | 1627157950 | 3220 | 3205 | 3220 | 3200 | 855 |
| 381 | 20231108 | 123600 | 1624414360 | 3205 | 3220 | 3220 | 3205 | 157 |
| 382 | 20231108 | 123500 | 1623910605 | 3225 | 3205 | 3225 | 3205 | 371 |
| 383 | 20231108 | 123400 | 1622721530 | 3205 | 3235 | 3235 | 3205 | 278 |
| 384 | 20231108 | 123300 | 1621827685 | 3215 | 3195 | 3240 | 3190 | 12731 |
| 385 | 20231108 | 123200 | 1580841850 | 3200 | 3200 | 3200 | 3200 | 3945 |
| 386 | 20231108 | 123100 | 1568217850 | 3200 | 3205 | 3205 | 3200 | 230 |
| 387 | 20231108 | 123000 | 1567481700 | 3200 | 3205 | 3205 | 3200 | 590 |
| 388 | 20231108 | 122900 | 1565591285 | 3205 | 3205 | 3205 | 3205 | 585 |
| 389 | 20231108 | 122800 | 1563716360 | 3205 | 3205 | 3205 | 3205 | 60 |
| 390 | 20231108 | 122700 | 1563524060 | 3200 | 3200 | 3205 | 3200 | 563 |
| 391 | 20231108 | 122600 | 1561722450 | 3205 | 3210 | 3210 | 3205 | 340 |
| 392 | 20231108 | 122500 | 1560632745 | 3210 | 3205 | 3210 | 3205 | 13 |
| 393 | 20231108 | 122400 | 1560591055 | 3205 | 3205 | 3205 | 3200 | 692 |
| 394 | 20231108 | 122300 | 1558374130 | 3200 | 3200 | 3205 | 3200 | 419 |
| 395 | 20231108 | 122200 | 1557031820 | 3200 | 3200 | 3205 | 3200 | 1474 |
| 396 | 20231108 | 122100 | 1552314865 | 3200 | 3200 | 3200 | 3200 | 10 |
| 397 | 20231108 | 122000 | 1552282865 | 3200 | 3200 | 3200 | 3200 | 1922 |
| 398 | 20231108 | 121900 | 1546132465 | 3205 | 3200 | 3205 | 3200 | 12 |
| 399 | 20231108 | 121800 | 1546094055 | 3195 | 3200 | 3200 | 3195 | 541 |
| 400 | 20231108 | 121700 | 1544365455 | 3195 | 3200 | 3200 | 3195 | 685 |
| 401 | 20231108 | 121600 | 1542173505 | 3195 | 3200 | 3205 | 3195 | 978 |
| 402 | 20231108 | 121500 | 1539043605 | 3210 | 3200 | 3215 | 3200 | 1180 |
| 403 | 20231108 | 121400 | 1535251105 | 3215 | 3215 | 3215 | 3215 | 0 |
| 404 | 20231108 | 121300 | 1535251105 | 3215 | 3215 | 3215 | 3215 | 100 |
| 405 | 20231108 | 121200 | 1534929605 | 3220 | 3200 | 3220 | 3200 | 295 |
| 406 | 20231108 | 121100 | 1533982275 | 3200 | 3200 | 3200 | 3200 | 1 |
| 407 | 20231108 | 121000 | 1533979075 | 3210 | 3210 | 3210 | 3210 | 39 |
| 408 | 20231108 | 120900 | 1533853885 | 3200 | 3200 | 3200 | 3200 | 207 |
| 409 | 20231108 | 120800 | 1533191485 | 3205 | 3200 | 3205 | 3200 | 227 |
| 410 | 20231108 | 120700 | 1532465000 | 3200 | 3195 | 3200 | 3195 | 820 |
| 411 | 20231108 | 120600 | 1529845010 | 3195 | 3200 | 3200 | 3195 | 452 |
| 412 | 20231108 | 120500 | 1528400670 | 3195 | 3195 | 3195 | 3195 | 1114 |
| 413 | 20231108 | 120400 | 1524841440 | 3195 | 3200 | 3200 | 3195 | 741 |
| 414 | 20231108 | 120300 | 1522470355 | 3205 | 3210 | 3210 | 3205 | 609 |
| 415 | 20231108 | 120200 | 1520517745 | 3210 | 3230 | 3230 | 3210 | 8468 |
| 416 | 20231108 | 120100 | 1493299000 | 3235 | 3230 | 3235 | 3230 | 245 |
| 417 | 20231108 | 120000 | 1492507645 | 3230 | 3230 | 3230 | 3230 | 6550 |
| 418 | 20231108 | 115900 | 1471351145 | 3230 | 3230 | 3230 | 3230 | 3578 |
| 419 | 20231108 | 115800 | 1459794205 | 3235 | 3240 | 3240 | 3230 | 3205 |
| 420 | 20231108 | 115700 | 1449423635 | 3240 | 3240 | 3240 | 3240 | 1107 |
| 421 | 20231108 | 115600 | 1445836955 | 3240 | 3240 | 3245 | 3240 | 360 |
| 422 | 20231108 | 115500 | 1444670320 | 3240 | 3240 | 3245 | 3235 | 1707 |
| 423 | 20231108 | 115400 | 1439138935 | 3240 | 3240 | 3240 | 3240 | 290 |
| 424 | 20231108 | 115300 | 1438199335 | 3240 | 3235 | 3240 | 3235 | 477 |
| 425 | 20231108 | 115200 | 1436655095 | 3235 | 3240 | 3240 | 3235 | 1102 |
| 426 | 20231108 | 115100 | 1433085090 | 3240 | 3240 | 3240 | 3240 | 1423 |
| 427 | 20231108 | 115000 | 1428474570 | 3240 | 3230 | 3240 | 3230 | 737 |
| 428 | 20231108 | 114900 | 1426093405 | 3230 | 3235 | 3235 | 3230 | 2358 |
| 429 | 20231108 | 114800 | 1418470205 | 3235 | 3235 | 3235 | 3235 | 2201 |
| 430 | 20231108 | 114700 | 1411349970 | 3235 | 3240 | 3240 | 3235 | 377 |
| 431 | 20231108 | 114600 | 1410129150 | 3240 | 3235 | 3240 | 3230 | 1910 |
| 432 | 20231108 | 114500 | 1403944945 | 3230 | 3225 | 3230 | 3225 | 643 |
| 433 | 20231108 | 114400 | 1401869105 | 3225 | 3220 | 3225 | 3220 | 3443 |
| 434 | 20231108 | 114300 | 1390775920 | 3225 | 3230 | 3230 | 3225 | 839 |
| 435 | 20231108 | 114200 | 1388068715 | 3230 | 3235 | 3240 | 3230 | 349 |
| 436 | 20231108 | 114100 | 1386940345 | 3235 | 3240 | 3245 | 3235 | 1676 |
| 437 | 20231108 | 114000 | 1381507860 | 3240 | 3240 | 3240 | 3225 | 1822 |
| 438 | 20231108 | 113900 | 1375611945 | 3240 | 3225 | 3240 | 3225 | 1829 |
| 439 | 20231108 | 113800 | 1369696345 | 3225 | 3230 | 3230 | 3225 | 376 |
| 440 | 20231108 | 113700 | 1368483490 | 3230 | 3235 | 3245 | 3230 | 580 |
| 441 | 20231108 | 113600 | 1366602360 | 3245 | 3220 | 3245 | 3220 | 2003 |
| 442 | 20231108 | 113500 | 1360146060 | 3240 | 3245 | 3245 | 3220 | 5682 |
| 443 | 20231108 | 113400 | 1341777680 | 3245 | 3245 | 3255 | 3220 | 7206 |
| 444 | 20231108 | 113300 | 1318492920 | 3255 | 3250 | 3255 | 3240 | 13387 |
| 445 | 20231108 | 113200 | 1274984850 | 3250 | 3210 | 3250 | 3210 | 24941 |
| 446 | 20231108 | 113100 | 1194388395 | 3210 | 3205 | 3210 | 3205 | 1603 |
| 447 | 20231108 | 113000 | 1189247800 | 3205 | 3195 | 3205 | 3195 | 1693 |
| 448 | 20231108 | 112900 | 1183829030 | 3200 | 3205 | 3205 | 3200 | 44 |
| 449 | 20231108 | 112800 | 1183688215 | 3200 | 3205 | 3205 | 3200 | 313 |
| 450 | 20231108 | 112700 | 1182686610 | 3200 | 3195 | 3205 | 3195 | 563 |
| 451 | 20231108 | 112600 | 1180886755 | 3200 | 3200 | 3200 | 3200 | 215 |
| 452 | 20231108 | 112500 | 1180198755 | 3200 | 3200 | 3200 | 3200 | 41 |
| 453 | 20231108 | 112400 | 1180067555 | 3200 | 3200 | 3200 | 3190 | 2947 |
| 454 | 20231108 | 112300 | 1170639865 | 3200 | 3200 | 3200 | 3200 | 250 |
| 455 | 20231108 | 112200 | 1169839865 | 3200 | 3205 | 3205 | 3200 | 59 |
| 456 | 20231108 | 112100 | 1169651055 | 3205 | 3205 | 3210 | 3200 | 1036 |
| 457 | 20231108 | 112000 | 1166335380 | 3210 | 3215 | 3215 | 3210 | 84 |
| 458 | 20231108 | 111900 | 1166065735 | 3210 | 3215 | 3220 | 3210 | 1021 |
| 459 | 20231108 | 111800 | 1162783225 | 3210 | 3205 | 3215 | 3205 | 1479 |
| 460 | 20231108 | 111700 | 1158035375 | 3210 | 3210 | 3210 | 3210 | 54 |
| 461 | 20231108 | 111600 | 1157862035 | 3210 | 3215 | 3215 | 3210 | 438 |
| 462 | 20231108 | 111500 | 1156454365 | 3210 | 3190 | 3215 | 3190 | 23037 |
| 463 | 20231108 | 111400 | 1082730395 | 3190 | 3195 | 3195 | 3190 | 996 |
| 464 | 20231108 | 111300 | 1079552890 | 3195 | 3185 | 3195 | 3185 | 2741 |
| 465 | 20231108 | 111200 | 1070808645 | 3185 | 3180 | 3190 | 3175 | 1505 |
| 466 | 20231108 | 111100 | 1066021830 | 3180 | 3180 | 3180 | 3180 | 544 |
| 467 | 20231108 | 111000 | 1064291910 | 3180 | 3185 | 3185 | 3180 | 706 |
| 468 | 20231108 | 110900 | 1062044535 | 3185 | 3185 | 3185 | 3185 | 412 |
| 469 | 20231108 | 110800 | 1060732315 | 3185 | 3185 | 3185 | 3185 | 1320 |
| 470 | 20231108 | 110700 | 1056528115 | 3185 | 3185 | 3185 | 3185 | 1 |
| 471 | 20231108 | 110600 | 1056524930 | 3180 | 3170 | 3180 | 3170 | 2028 |
| 472 | 20231108 | 110500 | 1050077605 | 3170 | 3165 | 3170 | 3165 | 228 |
| 473 | 20231108 | 110400 | 1049355240 | 3170 | 3170 | 3170 | 3170 | 50 |
| 474 | 20231108 | 110300 | 1049196740 | 3170 | 3170 | 3170 | 3170 | 47 |
| 475 | 20231108 | 110200 | 1049047750 | 3175 | 3180 | 3180 | 3175 | 525 |
| 476 | 20231108 | 110100 | 1047380610 | 3175 | 3175 | 3175 | 3175 | 51 |
| 477 | 20231108 | 110000 | 1047218685 | 3170 | 3175 | 3175 | 3165 | 1466 |
| 478 | 20231108 | 105900 | 1042571860 | 3175 | 3175 | 3175 | 3175 | 86 |
| 479 | 20231108 | 105800 | 1042298810 | 3175 | 3175 | 3175 | 3175 | 920 |
| 480 | 20231108 | 105700 | 1039377810 | 3175 | 3175 | 3175 | 3175 | 100 |
| 481 | 20231108 | 105600 | 1039060310 | 3175 | 3165 | 3180 | 3165 | 2410 |
| 482 | 20231108 | 105500 | 1031417510 | 3165 | 3165 | 3165 | 3165 | 200 |
| 483 | 20231108 | 105400 | 1030784510 | 3165 | 3160 | 3165 | 3160 | 5 |
| 484 | 20231108 | 105300 | 1030768700 | 3160 | 3165 | 3165 | 3160 | 1507 |
| 485 | 20231108 | 105200 | 1026003720 | 3170 | 3170 | 3170 | 3170 | 20 |
| 486 | 20231108 | 105100 | 1025940320 | 3170 | 3170 | 3170 | 3170 | 382 |
| 487 | 20231108 | 105000 | 1024729380 | 3170 | 3165 | 3170 | 3165 | 102 |
| 488 | 20231108 | 104900 | 1024406055 | 3165 | 3165 | 3165 | 3165 | 31 |
| 489 | 20231108 | 104800 | 1024307940 | 3170 | 3170 | 3170 | 3170 | 1 |
| 490 | 20231108 | 104700 | 1024304770 | 3165 | 3165 | 3165 | 3165 | 100 |
| 491 | 20231108 | 104600 | 1023988270 | 3160 | 3160 | 3160 | 3160 | 0 |
| 492 | 20231108 | 104500 | 1023988270 | 3160 | 3160 | 3165 | 3160 | 547 |
| 493 | 20231108 | 104400 | 1022258450 | 3160 | 3160 | 3160 | 3160 | 20 |
| 494 | 20231108 | 104300 | 1022195250 | 3160 | 3155 | 3165 | 3155 | 6017 |
| 495 | 20231108 | 104200 | 1003184640 | 3150 | 3150 | 3150 | 3150 | 5 |
| 496 | 20231108 | 104100 | 1003168890 | 3150 | 3150 | 3150 | 3150 | 584 |
| 497 | 20231108 | 104000 | 1001329290 | 3150 | 3150 | 3150 | 3150 | 291 |
| 498 | 20231108 | 103900 | 1000412640 | 3150 | 3150 | 3150 | 3150 | 0 |
| 499 | 20231108 | 103800 | 1000412640 | 3150 | 3150 | 3150 | 3150 | 115 |
| 500 | 20231108 | 103700 | 1000050390 | 3150 | 3150 | 3155 | 3150 | 2538 |
| 501 | 20231108 | 103600 | 992055675 | 3150 | 3150 | 3150 | 3150 | 624 |
| 502 | 20231108 | 103500 | 990090075 | 3150 | 3150 | 3155 | 3150 | 1811 |
| 503 | 20231108 | 103400 | 984385325 | 3150 | 3150 | 3160 | 3150 | 16 |
| 504 | 20231108 | 103300 | 984334895 | 3160 | 3160 | 3160 | 3160 | 1 |
| 505 | 20231108 | 103200 | 984331735 | 3160 | 3155 | 3160 | 3150 | 2865 |
| 506 | 20231108 | 103100 | 975301485 | 3150 | 3155 | 3155 | 3150 | 601 |
| 507 | 20231108 | 103000 | 973407830 | 3160 | 3160 | 3160 | 3160 | 1282 |
| 508 | 20231108 | 102900 | 969356710 | 3165 | 3165 | 3165 | 3165 | 145 |
| 509 | 20231108 | 102800 | 968897785 | 3160 | 3160 | 3160 | 3160 | 295 |
| 510 | 20231108 | 102700 | 967965585 | 3165 | 3165 | 3170 | 3165 | 382 |
| 511 | 20231108 | 102600 | 966756545 | 3165 | 3165 | 3165 | 3160 | 784 |
| 512 | 20231108 | 102500 | 964278155 | 3160 | 3160 | 3160 | 3160 | 349 |
| 513 | 20231108 | 102400 | 963175315 | 3165 | 3155 | 3165 | 3155 | 879 |
| 514 | 20231108 | 102300 | 960394190 | 3165 | 3155 | 3165 | 3155 | 1402 |
| 515 | 20231108 | 102200 | 955970870 | 3160 | 3165 | 3165 | 3160 | 66 |
| 516 | 20231108 | 102100 | 955762305 | 3165 | 3170 | 3170 | 3165 | 530 |
| 517 | 20231108 | 102000 | 954082540 | 3170 | 3165 | 3170 | 3165 | 575 |
| 518 | 20231108 | 101900 | 952262290 | 3165 | 3165 | 3165 | 3160 | 386 |
| 519 | 20231108 | 101800 | 951041665 | 3170 | 3170 | 3170 | 3170 | 42 |
| 520 | 20231108 | 101700 | 950908525 | 3170 | 3170 | 3170 | 3165 | 603 |
| 521 | 20231108 | 101600 | 948998055 | 3170 | 3180 | 3185 | 3170 | 2130 |
| 522 | 20231108 | 101500 | 942229435 | 3180 | 3160 | 3180 | 3160 | 6142 |
| 523 | 20231108 | 101400 | 922776725 | 3160 | 3160 | 3160 | 3155 | 140 |
| 524 | 20231108 | 101300 | 922334800 | 3155 | 3155 | 3155 | 3155 | 0 |
| 525 | 20231108 | 101200 | 922334800 | 3155 | 3155 | 3155 | 3155 | 10 |
| 526 | 20231108 | 101100 | 922303250 | 3160 | 3160 | 3160 | 3160 | 481 |
| 527 | 20231108 | 101000 | 920783290 | 3160 | 3160 | 3160 | 3160 | 1420 |
| 528 | 20231108 | 100900 | 916296090 | 3165 | 3160 | 3165 | 3160 | 117 |
| 529 | 20231108 | 100800 | 915926320 | 3165 | 3150 | 3165 | 3150 | 809 |
| 530 | 20231108 | 100700 | 913367575 | 3155 | 3150 | 3155 | 3150 | 250 |
| 531 | 20231108 | 100600 | 912579825 | 3150 | 3145 | 3150 | 3145 | 451 |
| 532 | 20231108 | 100500 | 911160315 | 3145 | 3145 | 3150 | 3145 | 404 |
| 533 | 20231108 | 100400 | 909888970 | 3145 | 3155 | 3155 | 3145 | 3600 |
| 534 | 20231108 | 100300 | 898552635 | 3155 | 3150 | 3155 | 3150 | 341 |
| 535 | 20231108 | 100200 | 897476840 | 3150 | 3150 | 3150 | 3150 | 1936 |
| 536 | 20231108 | 100100 | 891378440 | 3150 | 3155 | 3155 | 3150 | 882 |
| 537 | 20231108 | 100000 | 888596250 | 3160 | 3160 | 3160 | 3160 | 937 |
| 538 | 20231108 | 095900 | 885635330 | 3160 | 3165 | 3170 | 3160 | 889 |
| 539 | 20231108 | 095800 | 882821370 | 3165 | 3165 | 3165 | 3155 | 257 |
| 540 | 20231108 | 095700 | 882009025 | 3165 | 3160 | 3165 | 3150 | 2487 |
| 541 | 20231108 | 095600 | 874162665 | 3160 | 3170 | 3170 | 3160 | 1897 |
| 542 | 20231108 | 095500 | 868156105 | 3170 | 3175 | 3175 | 3160 | 2912 |
| 543 | 20231108 | 095400 | 858945875 | 3175 | 3180 | 3185 | 3170 | 2055 |
| 544 | 20231108 | 095300 | 852409900 | 3175 | 3190 | 3205 | 3170 | 3319 |
| 545 | 20231108 | 095200 | 841860810 | 3205 | 3205 | 3210 | 3195 | 2216 |
| 546 | 20231108 | 095100 | 834772315 | 3205 | 3225 | 3225 | 3205 | 527 |
| 547 | 20231108 | 095000 | 833082165 | 3225 | 3200 | 3225 | 3200 | 1023 |
| 548 | 20231108 | 094900 | 829790105 | 3200 | 3200 | 3220 | 3190 | 2268 |
| 549 | 20231108 | 094800 | 822499310 | 3200 | 3225 | 3225 | 3180 | 6954 |
| 550 | 20231108 | 094700 | 800243225 | 3225 | 3230 | 3235 | 3225 | 9520 |
| 551 | 20231108 | 094600 | 769477695 | 3220 | 3205 | 3230 | 3205 | 6505 |
| 552 | 20231108 | 094500 | 748525915 | 3200 | 3205 | 3205 | 3200 | 1764 |
| 553 | 20231108 | 094400 | 742877875 | 3205 | 3225 | 3225 | 3205 | 12346 |
| 554 | 20231108 | 094300 | 703206865 | 3225 | 3205 | 3225 | 3200 | 6102 |
| 555 | 20231108 | 094200 | 683597855 | 3205 | 3175 | 3210 | 3175 | 16879 |
| 556 | 20231108 | 094100 | 629689655 | 3170 | 3155 | 3170 | 3155 | 6135 |
| 557 | 20231108 | 094000 | 610267570 | 3155 | 3165 | 3165 | 3155 | 785 |
| 558 | 20231108 | 093900 | 607787825 | 3165 | 3155 | 3165 | 3155 | 5596 |
| 559 | 20231108 | 093800 | 590099280 | 3155 | 3155 | 3160 | 3150 | 2882 |
| 560 | 20231108 | 093700 | 581004775 | 3155 | 3155 | 3155 | 3140 | 322 |
| 561 | 20231108 | 093600 | 579990570 | 3155 | 3140 | 3155 | 3140 | 4295 |
| 562 | 20231108 | 093500 | 566465010 | 3140 | 3135 | 3140 | 3135 | 213 |
| 563 | 20231108 | 093400 | 565796200 | 3140 | 3140 | 3140 | 3135 | 231 |
| 564 | 20231108 | 093300 | 565071970 | 3140 | 3140 | 3145 | 3140 | 2066 |
| 565 | 20231108 | 093200 | 558578940 | 3135 | 3130 | 3135 | 3125 | 3079 |
| 566 | 20231108 | 093100 | 548943920 | 3130 | 3140 | 3140 | 3130 | 1088 |
| 567 | 20231108 | 093000 | 545536200 | 3140 | 3135 | 3140 | 3130 | 1233 |
| 568 | 20231108 | 092900 | 541666015 | 3135 | 3135 | 3135 | 3130 | 4021 |
| 569 | 20231108 | 092800 | 529076255 | 3135 | 3145 | 3150 | 3135 | 3200 |
| 570 | 20231108 | 092700 | 519029485 | 3145 | 3150 | 3150 | 3140 | 466 |
| 571 | 20231108 | 092600 | 517563405 | 3145 | 3150 | 3150 | 3145 | 462 |
| 572 | 20231108 | 092500 | 516108115 | 3150 | 3140 | 3150 | 3140 | 1623 |
| 573 | 20231108 | 092400 | 510996205 | 3140 | 3140 | 3140 | 3140 | 3947 |
| 574 | 20231108 | 092300 | 498602625 | 3135 | 3140 | 3145 | 3135 | 165 |
| 575 | 20231108 | 092200 | 498084900 | 3135 | 3140 | 3150 | 3135 | 1486 |
| 576 | 20231108 | 092100 | 493422210 | 3140 | 3150 | 3150 | 3140 | 1921 |
| 577 | 20231108 | 092000 | 487387620 | 3150 | 3145 | 3150 | 3145 | 94 |
| 578 | 20231108 | 091900 | 487091715 | 3150 | 3140 | 3150 | 3140 | 401 |
| 579 | 20231108 | 091800 | 485831140 | 3140 | 3145 | 3150 | 3140 | 1051 |
| 580 | 20231108 | 091700 | 482525470 | 3145 | 3150 | 3150 | 3145 | 890 |
| 581 | 20231108 | 091600 | 479723505 | 3150 | 3160 | 3160 | 3150 | 2085 |
| 582 | 20231108 | 091500 | 473148395 | 3150 | 3155 | 3160 | 3150 | 1460 |
| 583 | 20231108 | 091400 | 468545050 | 3150 | 3165 | 3170 | 3150 | 799 |
| 584 | 20231108 | 091300 | 466020880 | 3170 | 3135 | 3170 | 3135 | 5524 |
| 585 | 20231108 | 091200 | 448604015 | 3135 | 3130 | 3140 | 3130 | 862 |
| 586 | 20231108 | 091100 | 445902205 | 3130 | 3140 | 3140 | 3130 | 4402 |
| 587 | 20231108 | 091000 | 432111295 | 3140 | 3130 | 3145 | 3130 | 2964 |
| 588 | 20231108 | 090900 | 422822770 | 3130 | 3140 | 3145 | 3130 | 6872 |
| 589 | 20231108 | 090800 | 401246685 | 3140 | 3135 | 3145 | 3130 | 1792 |
| 590 | 20231108 | 090700 | 395625365 | 3145 | 3145 | 3155 | 3135 | 4203 |
| 591 | 20231108 | 090600 | 382404195 | 3145 | 3125 | 3145 | 3120 | 4454 |
| 592 | 20231108 | 090500 | 368467730 | 3120 | 3120 | 3135 | 3115 | 2659 |
| 593 | 20231108 | 090400 | 360150870 | 3115 | 3130 | 3135 | 3105 | 17751 |
| 594 | 20231108 | 090300 | 304848000 | 3130 | 3125 | 3150 | 3125 | 1483 |
| 595 | 20231108 | 090200 | 300207320 | 3125 | 3130 | 3160 | 3120 | 7141 |
| 596 | 20231108 | 090100 | 277795880 | 3125 | 3170 | 3170 | 3120 | 26280 |
| 597 | 20231108 | 090000 | 195274640 | 3170 | 3175 | 3250 | 3155 | 61025 |