31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 192800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 15479 |
| 3 | 20241108 | 192700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 4 | 20241108 | 192600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 5 | 20241108 | 192500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 6 | 20241108 | 192400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 7 | 20241108 | 192300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 8 | 20241108 | 192200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 9 | 20241108 | 192100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 10 | 20241108 | 192000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 11 | 20241108 | 191900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 12 | 20241108 | 191800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 13 | 20241108 | 191700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 14 | 20241108 | 191600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 15 | 20241108 | 191500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 16 | 20241108 | 191400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 17 | 20241108 | 191300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 18 | 20241108 | 191200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 19 | 20241108 | 191100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 20 | 20241108 | 191000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 21 | 20241108 | 190900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 22 | 20241108 | 190800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 23 | 20241108 | 190700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 24 | 20241108 | 190600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 25 | 20241108 | 190500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 26 | 20241108 | 190400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 27 | 20241108 | 190300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 28 | 20241108 | 190200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 29 | 20241108 | 190100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 30 | 20241108 | 190000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 31 | 20241108 | 185900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 32 | 20241108 | 185800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 15479 |
| 33 | 20241108 | 185700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 34 | 20241108 | 185600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 35 | 20241108 | 185500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 36 | 20241108 | 185400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 37 | 20241108 | 185300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 38 | 20241108 | 185200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 39 | 20241108 | 185100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 40 | 20241108 | 185000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 41 | 20241108 | 184900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 42 | 20241108 | 184800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 43 | 20241108 | 184700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 44 | 20241108 | 184600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 45 | 20241108 | 184500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 46 | 20241108 | 184400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 47 | 20241108 | 184300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 48 | 20241108 | 184200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 49 | 20241108 | 184100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 50 | 20241108 | 184000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 51 | 20241108 | 183900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 52 | 20241108 | 183800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 53 | 20241108 | 183700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 54 | 20241108 | 183600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 55 | 20241108 | 183500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 56 | 20241108 | 183400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 57 | 20241108 | 183300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 58 | 20241108 | 183200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 59 | 20241108 | 183100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 60 | 20241108 | 183000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 61 | 20241108 | 182900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 62 | 20241108 | 182800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 15479 |
| 63 | 20241108 | 182700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 64 | 20241108 | 182600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 65 | 20241108 | 182500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 66 | 20241108 | 182400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 67 | 20241108 | 182300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 68 | 20241108 | 182200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 69 | 20241108 | 182100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 70 | 20241108 | 182000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 71 | 20241108 | 181900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 72 | 20241108 | 181800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 73 | 20241108 | 181700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 74 | 20241108 | 181600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 75 | 20241108 | 181500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 76 | 20241108 | 181400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 77 | 20241108 | 181300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 78 | 20241108 | 181200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 79 | 20241108 | 181100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 80 | 20241108 | 181000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 81 | 20241108 | 180900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 82 | 20241108 | 180800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 83 | 20241108 | 180700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 84 | 20241108 | 180600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 85 | 20241108 | 180500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 86 | 20241108 | 180400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 87 | 20241108 | 180300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 88 | 20241108 | 180200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 89 | 20241108 | 180100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 90 | 20241108 | 180000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 91 | 20241108 | 175900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 92 | 20241108 | 175800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 15479 |
| 93 | 20241108 | 175700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 94 | 20241108 | 175600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 95 | 20241108 | 175500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 96 | 20241108 | 175400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 97 | 20241108 | 175300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 98 | 20241108 | 175200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 99 | 20241108 | 175100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 100 | 20241108 | 175000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 101 | 20241108 | 174900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 102 | 20241108 | 174800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 103 | 20241108 | 174700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 104 | 20241108 | 174600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 105 | 20241108 | 174500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 106 | 20241108 | 174400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 107 | 20241108 | 174300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 108 | 20241108 | 174200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 109 | 20241108 | 174100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 110 | 20241108 | 174000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 111 | 20241108 | 173900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 112 | 20241108 | 173800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 113 | 20241108 | 173700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 114 | 20241108 | 173600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 115 | 20241108 | 173500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 116 | 20241108 | 173400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 117 | 20241108 | 173300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 118 | 20241108 | 173200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 119 | 20241108 | 173100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 120 | 20241108 | 173000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 121 | 20241108 | 172900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 122 | 20241108 | 172800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 15479 |
| 123 | 20241108 | 172700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 124 | 20241108 | 172600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 125 | 20241108 | 172500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 126 | 20241108 | 172400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 127 | 20241108 | 172300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 128 | 20241108 | 172200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 129 | 20241108 | 172100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 130 | 20241108 | 172000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 131 | 20241108 | 171900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 132 | 20241108 | 171800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 133 | 20241108 | 171700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 134 | 20241108 | 171600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 135 | 20241108 | 171500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 136 | 20241108 | 171400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 137 | 20241108 | 171300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 138 | 20241108 | 171200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 139 | 20241108 | 171100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 140 | 20241108 | 171000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 141 | 20241108 | 170900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 142 | 20241108 | 170800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 143 | 20241108 | 170700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 144 | 20241108 | 170600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 145 | 20241108 | 170500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 146 | 20241108 | 170400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 147 | 20241108 | 170300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 148 | 20241108 | 170200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 149 | 20241108 | 170100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 150 | 20241108 | 170000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 151 | 20241108 | 165900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 152 | 20241108 | 165800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 15479 |
| 153 | 20241108 | 165700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 154 | 20241108 | 165600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 155 | 20241108 | 165500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 156 | 20241108 | 165400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 157 | 20241108 | 165300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 158 | 20241108 | 165200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 159 | 20241108 | 165100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 160 | 20241108 | 165000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 161 | 20241108 | 164900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 162 | 20241108 | 164800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 163 | 20241108 | 164700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 164 | 20241108 | 164600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 165 | 20241108 | 164500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 166 | 20241108 | 164400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 167 | 20241108 | 164300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 168 | 20241108 | 164200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 169 | 20241108 | 164100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 170 | 20241108 | 164000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 171 | 20241108 | 163900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 172 | 20241108 | 163800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 173 | 20241108 | 163700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 174 | 20241108 | 163600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 175 | 20241108 | 163500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 176 | 20241108 | 163400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 177 | 20241108 | 163300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 178 | 20241108 | 163200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 179 | 20241108 | 163100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 180 | 20241108 | 163000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 181 | 20241108 | 162900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 182 | 20241108 | 162800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 15479 |
| 183 | 20241108 | 162700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 184 | 20241108 | 162600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 185 | 20241108 | 162500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 186 | 20241108 | 162400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 187 | 20241108 | 162300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 188 | 20241108 | 162200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 189 | 20241108 | 162100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 190 | 20241108 | 162000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 191 | 20241108 | 161900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 192 | 20241108 | 161800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 193 | 20241108 | 161700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 194 | 20241108 | 161600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 195 | 20241108 | 161500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 196 | 20241108 | 161400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 197 | 20241108 | 161300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 198 | 20241108 | 161200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 199 | 20241108 | 161100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 200 | 20241108 | 161000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 201 | 20241108 | 160900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 202 | 20241108 | 160800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 203 | 20241108 | 160700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 204 | 20241108 | 160600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 205 | 20241108 | 160500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 206 | 20241108 | 160400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 207 | 20241108 | 160300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 208 | 20241108 | 160200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 209 | 20241108 | 160100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 210 | 20241108 | 160000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 211 | 20241108 | 155900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 212 | 20241108 | 155800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 15479 |
| 213 | 20241108 | 155700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 214 | 20241108 | 155600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 215 | 20241108 | 155500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 216 | 20241108 | 155400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 217 | 20241108 | 155300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 218 | 20241108 | 155200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 219 | 20241108 | 155100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 220 | 20241108 | 155000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 221 | 20241108 | 154900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 222 | 20241108 | 154800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 223 | 20241108 | 154700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 224 | 20241108 | 154600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 225 | 20241108 | 154500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 226 | 20241108 | 154400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 227 | 20241108 | 154300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 228 | 20241108 | 154200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 229 | 20241108 | 154100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 230 | 20241108 | 154000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 231 | 20241108 | 153900 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 232 | 20241108 | 153800 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 233 | 20241108 | 153700 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 234 | 20241108 | 153600 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 235 | 20241108 | 153500 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 236 | 20241108 | 153400 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 237 | 20241108 | 153300 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 238 | 20241108 | 153200 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 239 | 20241108 | 153100 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 0 |
| 240 | 20241108 | 153000 | 1843397516 | 1484 | 1484 | 1484 | 1484 | 15479 |
| 241 | 20241108 | 152900 | 1820426680 | 1494 | 1494 | 1494 | 1494 | 0 |
| 242 | 20241108 | 152800 | 1820426680 | 1494 | 1494 | 1494 | 1494 | 0 |
| 243 | 20241108 | 152700 | 1820426680 | 1494 | 1494 | 1494 | 1494 | 0 |
| 244 | 20241108 | 152600 | 1820426680 | 1494 | 1494 | 1494 | 1494 | 0 |
| 245 | 20241108 | 152500 | 1820426680 | 1494 | 1494 | 1494 | 1494 | 0 |
| 246 | 20241108 | 152400 | 1820426680 | 1494 | 1494 | 1494 | 1494 | 0 |
| 247 | 20241108 | 152300 | 1820426680 | 1494 | 1494 | 1494 | 1494 | 0 |
| 248 | 20241108 | 152200 | 1820426680 | 1494 | 1494 | 1494 | 1494 | 0 |
| 249 | 20241108 | 152100 | 1820426680 | 1494 | 1494 | 1494 | 1494 | 0 |
| 250 | 20241108 | 152000 | 1820426680 | 1494 | 1494 | 1494 | 1494 | 0 |
| 251 | 20241108 | 151900 | 1820426680 | 1494 | 1493 | 1495 | 1490 | 13544 |
| 252 | 20241108 | 151800 | 1800214829 | 1495 | 1496 | 1496 | 1494 | 3216 |
| 253 | 20241108 | 151700 | 1795407723 | 1500 | 1500 | 1500 | 1500 | 11 |
| 254 | 20241108 | 151600 | 1795391223 | 1500 | 1500 | 1500 | 1500 | 0 |
| 255 | 20241108 | 151500 | 1795391223 | 1500 | 1500 | 1500 | 1500 | 20 |
| 256 | 20241108 | 151400 | 1795361223 | 1493 | 1495 | 1495 | 1493 | 2202 |
| 257 | 20241108 | 151300 | 1792070757 | 1495 | 1495 | 1500 | 1495 | 4 |
| 258 | 20241108 | 151200 | 1792064767 | 1495 | 1503 | 1503 | 1495 | 6 |
| 259 | 20241108 | 151100 | 1792055765 | 1503 | 1496 | 1503 | 1495 | 385 |
| 260 | 20241108 | 151000 | 1791480169 | 1503 | 1503 | 1503 | 1503 | 0 |
| 261 | 20241108 | 150900 | 1791480169 | 1503 | 1495 | 1503 | 1495 | 351 |
| 262 | 20241108 | 150800 | 1790955416 | 1503 | 1503 | 1503 | 1503 | 0 |
| 263 | 20241108 | 150700 | 1790955416 | 1503 | 1503 | 1503 | 1503 | 0 |
| 264 | 20241108 | 150600 | 1790955416 | 1503 | 1503 | 1503 | 1503 | 0 |
| 265 | 20241108 | 150500 | 1790955416 | 1503 | 1503 | 1503 | 1503 | 20 |
| 266 | 20241108 | 150400 | 1790925356 | 1503 | 1494 | 1503 | 1494 | 3 |
| 267 | 20241108 | 150300 | 1790920865 | 1503 | 1503 | 1503 | 1503 | 0 |
| 268 | 20241108 | 150200 | 1790920865 | 1503 | 1503 | 1503 | 1503 | 500 |
| 269 | 20241108 | 150100 | 1790169365 | 1503 | 1499 | 1503 | 1499 | 1000 |
| 270 | 20241108 | 150000 | 1788669030 | 1494 | 1494 | 1494 | 1494 | 20 |
| 271 | 20241108 | 145900 | 1788639150 | 1499 | 1499 | 1499 | 1499 | 1 |
| 272 | 20241108 | 145800 | 1788637651 | 1494 | 1499 | 1499 | 1494 | 1469 |
| 273 | 20241108 | 145700 | 1786442960 | 1499 | 1499 | 1499 | 1499 | 10 |
| 274 | 20241108 | 145600 | 1786427970 | 1493 | 1498 | 1500 | 1493 | 13454 |
| 275 | 20241108 | 145500 | 1766334887 | 1498 | 1498 | 1498 | 1498 | 0 |
| 276 | 20241108 | 145400 | 1766334887 | 1498 | 1498 | 1498 | 1498 | 0 |
| 277 | 20241108 | 145300 | 1766334887 | 1498 | 1498 | 1498 | 1497 | 585 |
| 278 | 20241108 | 145200 | 1765459136 | 1498 | 1498 | 1498 | 1498 | 4 |
| 279 | 20241108 | 145100 | 1765453144 | 1497 | 1496 | 1497 | 1496 | 15 |
| 280 | 20241108 | 145000 | 1765430690 | 1496 | 1496 | 1496 | 1496 | 0 |
| 281 | 20241108 | 144900 | 1765430690 | 1496 | 1498 | 1498 | 1496 | 4 |
| 282 | 20241108 | 144800 | 1765424702 | 1499 | 1499 | 1499 | 1499 | 0 |
| 283 | 20241108 | 144700 | 1765424702 | 1499 | 1499 | 1499 | 1499 | 0 |
| 284 | 20241108 | 144600 | 1765424702 | 1499 | 1497 | 1499 | 1497 | 115 |
| 285 | 20241108 | 144500 | 1765252537 | 1497 | 1492 | 1498 | 1492 | 3 |
| 286 | 20241108 | 144400 | 1765248050 | 1500 | 1494 | 1500 | 1493 | 3003 |
| 287 | 20241108 | 144300 | 1760764292 | 1500 | 1497 | 1500 | 1494 | 653 |
| 288 | 20241108 | 144200 | 1759788196 | 1500 | 1499 | 1500 | 1499 | 29 |
| 289 | 20241108 | 144100 | 1759744706 | 1500 | 1500 | 1500 | 1500 | 1 |
| 290 | 20241108 | 144000 | 1759743206 | 1496 | 1496 | 1500 | 1496 | 75 |
| 291 | 20241108 | 143900 | 1759630996 | 1495 | 1494 | 1503 | 1494 | 1201 |
| 292 | 20241108 | 143800 | 1757836563 | 1494 | 1494 | 1494 | 1493 | 1434 |
| 293 | 20241108 | 143700 | 1755694181 | 1493 | 1498 | 1498 | 1493 | 6000 |
| 294 | 20241108 | 143600 | 1746725736 | 1498 | 1498 | 1498 | 1498 | 0 |
| 295 | 20241108 | 143500 | 1746725736 | 1498 | 1498 | 1498 | 1498 | 0 |
| 296 | 20241108 | 143400 | 1746725736 | 1498 | 1498 | 1498 | 1498 | 1334 |
| 297 | 20241108 | 143300 | 1744727404 | 1498 | 1498 | 1498 | 1498 | 0 |
| 298 | 20241108 | 143200 | 1744727404 | 1498 | 1499 | 1499 | 1498 | 2078 |
| 299 | 20241108 | 143100 | 1741613790 | 1499 | 1499 | 1499 | 1499 | 500 |
| 300 | 20241108 | 143000 | 1740864290 | 1499 | 1499 | 1499 | 1499 | 477 |
| 301 | 20241108 | 142900 | 1740149267 | 1499 | 1499 | 1499 | 1499 | 1116 |
| 302 | 20241108 | 142800 | 1738476383 | 1499 | 1500 | 1500 | 1499 | 907 |
| 303 | 20241108 | 142700 | 1737116133 | 1500 | 1500 | 1500 | 1500 | 0 |
| 304 | 20241108 | 142600 | 1737116133 | 1500 | 1500 | 1500 | 1500 | 1142 |
| 305 | 20241108 | 142500 | 1735403133 | 1500 | 1501 | 1501 | 1500 | 501 |
| 306 | 20241108 | 142400 | 1734651481 | 1502 | 1502 | 1502 | 1502 | 0 |
| 307 | 20241108 | 142300 | 1734651481 | 1502 | 1502 | 1502 | 1502 | 323 |
| 308 | 20241108 | 142200 | 1734166335 | 1502 | 1502 | 1502 | 1502 | 0 |
| 309 | 20241108 | 142100 | 1734166335 | 1502 | 1502 | 1502 | 1502 | 0 |
| 310 | 20241108 | 142000 | 1734166335 | 1502 | 1502 | 1502 | 1502 | 0 |
| 311 | 20241108 | 141900 | 1734166335 | 1502 | 1502 | 1502 | 1502 | 105 |
| 312 | 20241108 | 141800 | 1734008625 | 1502 | 1502 | 1502 | 1502 | 100 |
| 313 | 20241108 | 141700 | 1733858425 | 1502 | 1503 | 1503 | 1502 | 2944 |
| 314 | 20241108 | 141600 | 1729436307 | 1503 | 1503 | 1503 | 1503 | 1048 |
| 315 | 20241108 | 141500 | 1727861163 | 1503 | 1503 | 1503 | 1503 | 0 |
| 316 | 20241108 | 141400 | 1727861163 | 1503 | 1503 | 1503 | 1503 | 250 |
| 317 | 20241108 | 141300 | 1727485413 | 1503 | 1503 | 1503 | 1503 | 0 |
| 318 | 20241108 | 141200 | 1727485413 | 1503 | 1503 | 1503 | 1503 | 0 |
| 319 | 20241108 | 141100 | 1727485413 | 1503 | 1503 | 1503 | 1503 | 0 |
| 320 | 20241108 | 141000 | 1727485413 | 1503 | 1503 | 1503 | 1503 | 0 |
| 321 | 20241108 | 140900 | 1727485413 | 1503 | 1503 | 1503 | 1503 | 0 |
| 322 | 20241108 | 140800 | 1727485413 | 1503 | 1503 | 1503 | 1503 | 0 |
| 323 | 20241108 | 140700 | 1727485413 | 1503 | 1503 | 1503 | 1503 | 2 |
| 324 | 20241108 | 140600 | 1727482407 | 1502 | 1503 | 1503 | 1502 | 2500 |
| 325 | 20241108 | 140500 | 1723727382 | 1507 | 1503 | 1507 | 1503 | 582 |
| 326 | 20241108 | 140400 | 1722852632 | 1503 | 1503 | 1503 | 1503 | 1742 |
| 327 | 20241108 | 140300 | 1720234406 | 1503 | 1503 | 1503 | 1503 | 0 |
| 328 | 20241108 | 140200 | 1720234406 | 1503 | 1503 | 1503 | 1503 | 0 |
| 329 | 20241108 | 140100 | 1720234406 | 1503 | 1503 | 1503 | 1503 | 0 |
| 330 | 20241108 | 140000 | 1720234406 | 1503 | 1503 | 1503 | 1503 | 7 |
| 331 | 20241108 | 135900 | 1720223885 | 1508 | 1508 | 1508 | 1508 | 0 |
| 332 | 20241108 | 135800 | 1720223885 | 1508 | 1508 | 1508 | 1508 | 0 |
| 333 | 20241108 | 135700 | 1720223885 | 1508 | 1508 | 1508 | 1508 | 0 |
| 334 | 20241108 | 135600 | 1720223885 | 1508 | 1508 | 1508 | 1508 | 3 |
| 335 | 20241108 | 135500 | 1720219361 | 1509 | 1509 | 1509 | 1509 | 0 |
| 336 | 20241108 | 135400 | 1720219361 | 1509 | 1509 | 1509 | 1509 | 1 |
| 337 | 20241108 | 135300 | 1720217852 | 1501 | 1501 | 1501 | 1501 | 0 |
| 338 | 20241108 | 135200 | 1720217852 | 1501 | 1501 | 1501 | 1501 | 1 |
| 339 | 20241108 | 135100 | 1720216351 | 1509 | 1503 | 1509 | 1503 | 627 |
| 340 | 20241108 | 135000 | 1719270286 | 1500 | 1500 | 1500 | 1500 | 0 |
| 341 | 20241108 | 134900 | 1719270286 | 1500 | 1500 | 1500 | 1500 | 687 |
| 342 | 20241108 | 134800 | 1718239786 | 1500 | 1501 | 1501 | 1500 | 197 |
| 343 | 20241108 | 134700 | 1717944151 | 1500 | 1500 | 1500 | 1500 | 0 |
| 344 | 20241108 | 134600 | 1717944151 | 1500 | 1500 | 1500 | 1500 | 0 |
| 345 | 20241108 | 134500 | 1717944151 | 1500 | 1500 | 1500 | 1500 | 600 |
| 346 | 20241108 | 134400 | 1717044151 | 1500 | 1503 | 1503 | 1500 | 646 |
| 347 | 20241108 | 134300 | 1716074595 | 1503 | 1503 | 1503 | 1503 | 50 |
| 348 | 20241108 | 134200 | 1715999445 | 1504 | 1504 | 1504 | 1504 | 0 |
| 349 | 20241108 | 134100 | 1715999445 | 1504 | 1504 | 1504 | 1504 | 0 |
| 350 | 20241108 | 134000 | 1715999445 | 1504 | 1504 | 1504 | 1504 | 0 |
| 351 | 20241108 | 133900 | 1715999445 | 1504 | 1504 | 1504 | 1504 | 132 |
| 352 | 20241108 | 133800 | 1715800917 | 1502 | 1502 | 1502 | 1502 | 0 |
| 353 | 20241108 | 133700 | 1715800917 | 1502 | 1508 | 1508 | 1502 | 674 |
| 354 | 20241108 | 133600 | 1714788563 | 1503 | 1503 | 1503 | 1503 | 575 |
| 355 | 20241108 | 133500 | 1713924338 | 1503 | 1508 | 1508 | 1503 | 16 |
| 356 | 20241108 | 133400 | 1713900285 | 1502 | 1502 | 1502 | 1502 | 0 |
| 357 | 20241108 | 133300 | 1713900285 | 1502 | 1502 | 1502 | 1502 | 0 |
| 358 | 20241108 | 133200 | 1713900285 | 1502 | 1502 | 1502 | 1502 | 0 |
| 359 | 20241108 | 133100 | 1713900285 | 1502 | 1502 | 1502 | 1502 | 25 |
| 360 | 20241108 | 133000 | 1713862735 | 1502 | 1502 | 1502 | 1502 | 0 |
| 361 | 20241108 | 132900 | 1713862735 | 1502 | 1502 | 1502 | 1502 | 0 |
| 362 | 20241108 | 132800 | 1713862735 | 1502 | 1502 | 1502 | 1502 | 0 |
| 363 | 20241108 | 132700 | 1713862735 | 1502 | 1502 | 1502 | 1502 | 0 |
| 364 | 20241108 | 132600 | 1713862735 | 1502 | 1505 | 1505 | 1502 | 661 |
| 365 | 20241108 | 132500 | 1712869792 | 1506 | 1503 | 1506 | 1503 | 198 |
| 366 | 20241108 | 132400 | 1712572190 | 1503 | 1503 | 1503 | 1503 | 0 |
| 367 | 20241108 | 132300 | 1712572190 | 1503 | 1503 | 1503 | 1503 | 0 |
| 368 | 20241108 | 132200 | 1712572190 | 1503 | 1503 | 1503 | 1503 | 0 |
| 369 | 20241108 | 132100 | 1712572190 | 1503 | 1503 | 1503 | 1503 | 47 |
| 370 | 20241108 | 132000 | 1712501549 | 1503 | 1503 | 1503 | 1503 | 0 |
| 371 | 20241108 | 131900 | 1712501549 | 1503 | 1503 | 1503 | 1503 | 0 |
| 372 | 20241108 | 131800 | 1712501549 | 1503 | 1504 | 1504 | 1503 | 1975 |
| 373 | 20241108 | 131700 | 1709532568 | 1504 | 1504 | 1504 | 1504 | 0 |
| 374 | 20241108 | 131600 | 1709532568 | 1504 | 1505 | 1505 | 1504 | 615 |
| 375 | 20241108 | 131500 | 1708607544 | 1505 | 1505 | 1505 | 1505 | 0 |
| 376 | 20241108 | 131400 | 1708607544 | 1505 | 1505 | 1505 | 1505 | 1017 |
| 377 | 20241108 | 131300 | 1707076959 | 1505 | 1505 | 1505 | 1505 | 0 |
| 378 | 20241108 | 131200 | 1707076959 | 1505 | 1505 | 1505 | 1505 | 0 |
| 379 | 20241108 | 131100 | 1707076959 | 1505 | 1505 | 1505 | 1505 | 1000 |
| 380 | 20241108 | 131000 | 1705571959 | 1511 | 1511 | 1511 | 1511 | 1009 |
| 381 | 20241108 | 130900 | 1704047360 | 1511 | 1505 | 1511 | 1505 | 21 |
| 382 | 20241108 | 130800 | 1704015749 | 1505 | 1505 | 1505 | 1504 | 2956 |
| 383 | 20241108 | 130700 | 1699566980 | 1505 | 1505 | 1505 | 1505 | 55 |
| 384 | 20241108 | 130600 | 1699484205 | 1504 | 1504 | 1504 | 1504 | 1 |
| 385 | 20241108 | 130500 | 1699482701 | 1504 | 1506 | 1506 | 1503 | 5328 |
| 386 | 20241108 | 130400 | 1691467751 | 1506 | 1507 | 1507 | 1506 | 2601 |
| 387 | 20241108 | 130300 | 1687550045 | 1507 | 1507 | 1507 | 1507 | 0 |
| 388 | 20241108 | 130200 | 1687550045 | 1507 | 1509 | 1509 | 1507 | 5230 |
| 389 | 20241108 | 130100 | 1679661448 | 1514 | 1514 | 1514 | 1514 | 0 |
| 390 | 20241108 | 130000 | 1679661448 | 1514 | 1514 | 1514 | 1514 | 0 |
| 391 | 20241108 | 125900 | 1679661448 | 1514 | 1514 | 1514 | 1514 | 1 |
| 392 | 20241108 | 125800 | 1679659934 | 1509 | 1511 | 1511 | 1509 | 1411 |
| 393 | 20241108 | 125700 | 1677529110 | 1511 | 1511 | 1511 | 1511 | 1252 |
| 394 | 20241108 | 125600 | 1675637338 | 1514 | 1514 | 1514 | 1514 | 112 |
| 395 | 20241108 | 125500 | 1675467770 | 1515 | 1512 | 1515 | 1512 | 1708 |
| 396 | 20241108 | 125400 | 1672883386 | 1513 | 1513 | 1513 | 1513 | 867 |
| 397 | 20241108 | 125300 | 1671571615 | 1513 | 1513 | 1513 | 1513 | 0 |
| 398 | 20241108 | 125200 | 1671571615 | 1513 | 1513 | 1513 | 1513 | 0 |
| 399 | 20241108 | 125100 | 1671571615 | 1513 | 1513 | 1513 | 1513 | 1 |
| 400 | 20241108 | 125000 | 1671570102 | 1512 | 1512 | 1512 | 1512 | 1 |
| 401 | 20241108 | 124900 | 1671568590 | 1513 | 1508 | 1513 | 1508 | 2001 |
| 402 | 20241108 | 124800 | 1668551077 | 1512 | 1511 | 1512 | 1511 | 1938 |
| 403 | 20241108 | 124700 | 1665621250 | 1511 | 1511 | 1511 | 1511 | 0 |
| 404 | 20241108 | 124600 | 1665621250 | 1511 | 1510 | 1511 | 1510 | 2 |
| 405 | 20241108 | 124500 | 1665618229 | 1508 | 1508 | 1508 | 1508 | 1 |
| 406 | 20241108 | 124400 | 1665616721 | 1512 | 1512 | 1512 | 1512 | 0 |
| 407 | 20241108 | 124300 | 1665616721 | 1512 | 1512 | 1512 | 1512 | 0 |
| 408 | 20241108 | 124200 | 1665616721 | 1512 | 1512 | 1512 | 1512 | 0 |
| 409 | 20241108 | 124100 | 1665616721 | 1512 | 1512 | 1512 | 1512 | 0 |
| 410 | 20241108 | 124000 | 1665616721 | 1512 | 1512 | 1512 | 1512 | 0 |
| 411 | 20241108 | 123900 | 1665616721 | 1512 | 1512 | 1512 | 1512 | 0 |
| 412 | 20241108 | 123800 | 1665616721 | 1512 | 1512 | 1512 | 1512 | 0 |
| 413 | 20241108 | 123700 | 1665616721 | 1512 | 1512 | 1512 | 1512 | 2 |
| 414 | 20241108 | 123600 | 1665613697 | 1512 | 1512 | 1512 | 1512 | 0 |
| 415 | 20241108 | 123500 | 1665613697 | 1512 | 1512 | 1512 | 1512 | 0 |
| 416 | 20241108 | 123400 | 1665613697 | 1512 | 1512 | 1512 | 1512 | 15 |
| 417 | 20241108 | 123300 | 1665591017 | 1512 | 1512 | 1512 | 1512 | 0 |
| 418 | 20241108 | 123200 | 1665591017 | 1512 | 1512 | 1512 | 1512 | 0 |
| 419 | 20241108 | 123100 | 1665591017 | 1512 | 1512 | 1512 | 1512 | 3140 |
| 420 | 20241108 | 123000 | 1660843337 | 1513 | 1513 | 1513 | 1513 | 0 |
| 421 | 20241108 | 122900 | 1660843337 | 1513 | 1513 | 1513 | 1513 | 0 |
| 422 | 20241108 | 122800 | 1660843337 | 1513 | 1505 | 1513 | 1504 | 2065 |
| 423 | 20241108 | 122700 | 1657736471 | 1505 | 1511 | 1514 | 1505 | 667 |
| 424 | 20241108 | 122600 | 1656730267 | 1511 | 1511 | 1514 | 1511 | 1115 |
| 425 | 20241108 | 122500 | 1655045475 | 1511 | 1511 | 1511 | 1511 | 59 |
| 426 | 20241108 | 122400 | 1654956326 | 1511 | 1510 | 1511 | 1510 | 417 |
| 427 | 20241108 | 122300 | 1654326296 | 1511 | 1511 | 1511 | 1511 | 0 |
| 428 | 20241108 | 122200 | 1654326296 | 1511 | 1511 | 1511 | 1511 | 1 |
| 429 | 20241108 | 122100 | 1654324785 | 1505 | 1506 | 1511 | 1504 | 1301 |
| 430 | 20241108 | 122000 | 1652366675 | 1506 | 1515 | 1515 | 1506 | 1100 |
| 431 | 20241108 | 121900 | 1650701075 | 1517 | 1517 | 1517 | 1517 | 0 |
| 432 | 20241108 | 121800 | 1650701075 | 1517 | 1504 | 1517 | 1504 | 1800 |
| 433 | 20241108 | 121700 | 1647990377 | 1504 | 1513 | 1515 | 1504 | 4932 |
| 434 | 20241108 | 121600 | 1640545485 | 1513 | 1513 | 1513 | 1513 | 0 |
| 435 | 20241108 | 121500 | 1640545485 | 1513 | 1513 | 1513 | 1513 | 0 |
| 436 | 20241108 | 121400 | 1640545485 | 1513 | 1513 | 1513 | 1513 | 0 |
| 437 | 20241108 | 121300 | 1640545485 | 1513 | 1513 | 1513 | 1513 | 0 |
| 438 | 20241108 | 121200 | 1640545485 | 1513 | 1508 | 1513 | 1507 | 8001 |
| 439 | 20241108 | 121100 | 1628483497 | 1508 | 1508 | 1508 | 1508 | 50 |
| 440 | 20241108 | 121000 | 1628408097 | 1513 | 1513 | 1513 | 1513 | 0 |
| 441 | 20241108 | 120900 | 1628408097 | 1513 | 1513 | 1513 | 1513 | 1 |
| 442 | 20241108 | 120800 | 1628406584 | 1509 | 1509 | 1509 | 1509 | 200 |
| 443 | 20241108 | 120700 | 1628104784 | 1508 | 1508 | 1508 | 1508 | 0 |
| 444 | 20241108 | 120600 | 1628104784 | 1508 | 1508 | 1508 | 1508 | 11 |
| 445 | 20241108 | 120500 | 1628088196 | 1514 | 1514 | 1514 | 1514 | 0 |
| 446 | 20241108 | 120400 | 1628088196 | 1514 | 1514 | 1514 | 1514 | 50 |
| 447 | 20241108 | 120300 | 1628012496 | 1515 | 1510 | 1515 | 1510 | 62 |
| 448 | 20241108 | 120200 | 1627918621 | 1510 | 1510 | 1510 | 1510 | 0 |
| 449 | 20241108 | 120100 | 1627918621 | 1510 | 1509 | 1510 | 1509 | 2751 |
| 450 | 20241108 | 120000 | 1623764751 | 1510 | 1510 | 1510 | 1510 | 0 |
| 451 | 20241108 | 115900 | 1623764751 | 1510 | 1505 | 1510 | 1505 | 501 |
| 452 | 20241108 | 115800 | 1623008246 | 1505 | 1505 | 1505 | 1505 | 107 |
| 453 | 20241108 | 115700 | 1622847211 | 1505 | 1505 | 1505 | 1505 | 0 |
| 454 | 20241108 | 115600 | 1622847211 | 1505 | 1508 | 1510 | 1505 | 501 |
| 455 | 20241108 | 115500 | 1622090876 | 1508 | 1508 | 1508 | 1508 | 66 |
| 456 | 20241108 | 115400 | 1621991348 | 1508 | 1505 | 1508 | 1505 | 2 |
| 457 | 20241108 | 115300 | 1621988335 | 1504 | 1504 | 1504 | 1504 | 0 |
| 458 | 20241108 | 115200 | 1621988335 | 1504 | 1504 | 1504 | 1504 | 0 |
| 459 | 20241108 | 115100 | 1621988335 | 1504 | 1504 | 1504 | 1504 | 0 |
| 460 | 20241108 | 115000 | 1621988335 | 1504 | 1504 | 1504 | 1504 | 200 |
| 461 | 20241108 | 114900 | 1621687535 | 1504 | 1504 | 1504 | 1504 | 1000 |
| 462 | 20241108 | 114800 | 1620183535 | 1504 | 1504 | 1504 | 1504 | 0 |
| 463 | 20241108 | 114700 | 1620183535 | 1504 | 1504 | 1504 | 1504 | 0 |
| 464 | 20241108 | 114600 | 1620183535 | 1504 | 1504 | 1504 | 1504 | 0 |
| 465 | 20241108 | 114500 | 1620183535 | 1504 | 1505 | 1509 | 1504 | 6019 |
| 466 | 20241108 | 114400 | 1611101283 | 1505 | 1505 | 1505 | 1505 | 1 |
| 467 | 20241108 | 114300 | 1611099778 | 1504 | 1504 | 1504 | 1504 | 0 |
| 468 | 20241108 | 114200 | 1611099778 | 1504 | 1504 | 1504 | 1504 | 0 |
| 469 | 20241108 | 114100 | 1611099778 | 1504 | 1504 | 1504 | 1504 | 0 |
| 470 | 20241108 | 114000 | 1611099778 | 1504 | 1504 | 1504 | 1504 | 0 |
| 471 | 20241108 | 113900 | 1611099778 | 1504 | 1504 | 1504 | 1504 | 1 |
| 472 | 20241108 | 113800 | 1611098274 | 1505 | 1505 | 1505 | 1505 | 9 |
| 473 | 20241108 | 113700 | 1611084729 | 1506 | 1505 | 1506 | 1505 | 2852 |
| 474 | 20241108 | 113600 | 1606790467 | 1505 | 1505 | 1505 | 1505 | 5 |
| 475 | 20241108 | 113500 | 1606782942 | 1504 | 1504 | 1504 | 1504 | 0 |
| 476 | 20241108 | 113400 | 1606782942 | 1504 | 1504 | 1504 | 1504 | 10 |
| 477 | 20241108 | 113300 | 1606767902 | 1505 | 1505 | 1505 | 1505 | 0 |
| 478 | 20241108 | 113200 | 1606767902 | 1505 | 1505 | 1505 | 1505 | 0 |
| 479 | 20241108 | 113100 | 1606767902 | 1505 | 1505 | 1505 | 1505 | 0 |
| 480 | 20241108 | 113000 | 1606767902 | 1505 | 1505 | 1505 | 1505 | 0 |
| 481 | 20241108 | 112900 | 1606767902 | 1505 | 1505 | 1505 | 1505 | 0 |
| 482 | 20241108 | 112800 | 1606767902 | 1505 | 1504 | 1505 | 1504 | 1033 |
| 483 | 20241108 | 112700 | 1605213267 | 1505 | 1505 | 1505 | 1505 | 0 |
| 484 | 20241108 | 112600 | 1605213267 | 1505 | 1504 | 1505 | 1504 | 2293 |
| 485 | 20241108 | 112500 | 1601764343 | 1499 | 1499 | 1499 | 1499 | 3 |
| 486 | 20241108 | 112400 | 1601759846 | 1498 | 1498 | 1498 | 1498 | 0 |
| 487 | 20241108 | 112300 | 1601759846 | 1498 | 1498 | 1498 | 1498 | 0 |
| 488 | 20241108 | 112200 | 1601759846 | 1498 | 1498 | 1498 | 1498 | 0 |
| 489 | 20241108 | 112100 | 1601759846 | 1498 | 1498 | 1498 | 1498 | 101 |
| 490 | 20241108 | 112000 | 1601608548 | 1499 | 1499 | 1499 | 1499 | 128 |
| 491 | 20241108 | 111900 | 1601416676 | 1499 | 1499 | 1499 | 1499 | 1 |
| 492 | 20241108 | 111800 | 1601415177 | 1498 | 1498 | 1498 | 1498 | 0 |
| 493 | 20241108 | 111700 | 1601415177 | 1498 | 1498 | 1498 | 1498 | 0 |
| 494 | 20241108 | 111600 | 1601415177 | 1498 | 1504 | 1504 | 1498 | 2684 |
| 495 | 20241108 | 111500 | 1597384946 | 1503 | 1503 | 1503 | 1503 | 100 |
| 496 | 20241108 | 111400 | 1597234646 | 1501 | 1501 | 1501 | 1501 | 664 |
| 497 | 20241108 | 111300 | 1596237982 | 1503 | 1503 | 1503 | 1503 | 0 |
| 498 | 20241108 | 111200 | 1596237982 | 1503 | 1503 | 1503 | 1503 | 0 |
| 499 | 20241108 | 111100 | 1596237982 | 1503 | 1503 | 1503 | 1503 | 1000 |
| 500 | 20241108 | 111000 | 1594734982 | 1503 | 1503 | 1503 | 1503 | 0 |
| 501 | 20241108 | 110900 | 1594734982 | 1503 | 1503 | 1503 | 1503 | 1 |
| 502 | 20241108 | 110800 | 1594733479 | 1500 | 1500 | 1500 | 1500 | 1 |
| 503 | 20241108 | 110700 | 1594731979 | 1499 | 1499 | 1499 | 1499 | 29 |
| 504 | 20241108 | 110600 | 1594688508 | 1497 | 1497 | 1497 | 1497 | 0 |
| 505 | 20241108 | 110500 | 1594688508 | 1497 | 1497 | 1497 | 1497 | 685 |
| 506 | 20241108 | 110400 | 1593663063 | 1497 | 1497 | 1497 | 1497 | 0 |
| 507 | 20241108 | 110300 | 1593663063 | 1497 | 1497 | 1497 | 1497 | 0 |
| 508 | 20241108 | 110200 | 1593663063 | 1497 | 1497 | 1497 | 1497 | 0 |
| 509 | 20241108 | 110100 | 1593663063 | 1497 | 1497 | 1497 | 1497 | 0 |
| 510 | 20241108 | 110000 | 1593663063 | 1497 | 1497 | 1497 | 1497 | 0 |
| 511 | 20241108 | 105900 | 1593663063 | 1497 | 1497 | 1497 | 1497 | 642 |
| 512 | 20241108 | 105800 | 1592701989 | 1496 | 1497 | 1497 | 1496 | 1502 |
| 513 | 20241108 | 105700 | 1590454984 | 1497 | 1497 | 1497 | 1497 | 0 |
| 514 | 20241108 | 105600 | 1590454984 | 1497 | 1497 | 1497 | 1497 | 3345 |
| 515 | 20241108 | 105500 | 1585447519 | 1498 | 1498 | 1498 | 1498 | 556 |
| 516 | 20241108 | 105400 | 1584614631 | 1498 | 1498 | 1498 | 1498 | 2000 |
| 517 | 20241108 | 105300 | 1581618631 | 1499 | 1499 | 1499 | 1499 | 2000 |
| 518 | 20241108 | 105200 | 1578620631 | 1503 | 1499 | 1503 | 1499 | 501 |
| 519 | 20241108 | 105100 | 1577869628 | 1499 | 1499 | 1499 | 1499 | 0 |
| 520 | 20241108 | 105000 | 1577869628 | 1499 | 1499 | 1499 | 1499 | 40 |
| 521 | 20241108 | 104900 | 1577809668 | 1499 | 1499 | 1499 | 1499 | 35 |
| 522 | 20241108 | 104800 | 1577757203 | 1499 | 1499 | 1499 | 1499 | 1 |
| 523 | 20241108 | 104700 | 1577755704 | 1503 | 1502 | 1503 | 1502 | 3931 |
| 524 | 20241108 | 104600 | 1571848232 | 1498 | 1498 | 1498 | 1498 | 0 |
| 525 | 20241108 | 104500 | 1571848232 | 1498 | 1498 | 1498 | 1498 | 9 |
| 526 | 20241108 | 104400 | 1571834750 | 1501 | 1501 | 1501 | 1501 | 100 |
| 527 | 20241108 | 104300 | 1571684650 | 1501 | 1501 | 1501 | 1501 | 1 |
| 528 | 20241108 | 104200 | 1571683149 | 1497 | 1497 | 1497 | 1497 | 220 |
| 529 | 20241108 | 104100 | 1571353809 | 1497 | 1497 | 1497 | 1497 | 0 |
| 530 | 20241108 | 104000 | 1571353809 | 1497 | 1497 | 1497 | 1497 | 0 |
| 531 | 20241108 | 103900 | 1571353809 | 1497 | 1497 | 1497 | 1497 | 0 |
| 532 | 20241108 | 103800 | 1571353809 | 1497 | 1497 | 1497 | 1497 | 124 |
| 533 | 20241108 | 103700 | 1571168181 | 1503 | 1502 | 1503 | 1502 | 290 |
| 534 | 20241108 | 103600 | 1570732365 | 1502 | 1502 | 1502 | 1502 | 0 |
| 535 | 20241108 | 103500 | 1570732365 | 1502 | 1502 | 1502 | 1502 | 95 |
| 536 | 20241108 | 103400 | 1570589675 | 1496 | 1496 | 1496 | 1496 | 0 |
| 537 | 20241108 | 103300 | 1570589675 | 1496 | 1499 | 1499 | 1496 | 5103 |
| 538 | 20241108 | 103200 | 1562947680 | 1499 | 1499 | 1499 | 1499 | 350 |
| 539 | 20241108 | 103100 | 1562423030 | 1499 | 1499 | 1499 | 1499 | 611 |
| 540 | 20241108 | 103000 | 1561507141 | 1500 | 1500 | 1500 | 1500 | 1154 |
| 541 | 20241108 | 102900 | 1559776141 | 1500 | 1500 | 1500 | 1500 | 108 |
| 542 | 20241108 | 102800 | 1559614141 | 1500 | 1500 | 1500 | 1500 | 0 |
| 543 | 20241108 | 102700 | 1559614141 | 1500 | 1500 | 1500 | 1500 | 0 |
| 544 | 20241108 | 102600 | 1559614141 | 1500 | 1500 | 1500 | 1500 | 545 |
| 545 | 20241108 | 102500 | 1558796641 | 1500 | 1500 | 1500 | 1500 | 285 |
| 546 | 20241108 | 102400 | 1558369141 | 1500 | 1500 | 1500 | 1500 | 642 |
| 547 | 20241108 | 102300 | 1557406141 | 1503 | 1503 | 1503 | 1503 | 0 |
| 548 | 20241108 | 102200 | 1557406141 | 1503 | 1503 | 1503 | 1503 | 1 |
| 549 | 20241108 | 102100 | 1557404638 | 1503 | 1503 | 1503 | 1503 | 0 |
| 550 | 20241108 | 102000 | 1557404638 | 1503 | 1503 | 1503 | 1503 | 0 |
| 551 | 20241108 | 101900 | 1557404638 | 1503 | 1503 | 1503 | 1503 | 45 |
| 552 | 20241108 | 101800 | 1557337003 | 1504 | 1504 | 1504 | 1504 | 0 |
| 553 | 20241108 | 101700 | 1557337003 | 1504 | 1500 | 1504 | 1500 | 2 |
| 554 | 20241108 | 101600 | 1557333999 | 1500 | 1500 | 1500 | 1500 | 2750 |
| 555 | 20241108 | 101500 | 1553208999 | 1500 | 1502 | 1502 | 1500 | 4330 |
| 556 | 20241108 | 101400 | 1546711540 | 1501 | 1501 | 1503 | 1501 | 1116 |
| 557 | 20241108 | 101300 | 1545036358 | 1498 | 1498 | 1498 | 1498 | 185 |
| 558 | 20241108 | 101200 | 1544759228 | 1498 | 1498 | 1498 | 1498 | 0 |
| 559 | 20241108 | 101100 | 1544759228 | 1498 | 1498 | 1498 | 1498 | 149 |
| 560 | 20241108 | 101000 | 1544536026 | 1498 | 1498 | 1498 | 1498 | 139 |
| 561 | 20241108 | 100900 | 1544327804 | 1498 | 1499 | 1499 | 1498 | 1354 |
| 562 | 20241108 | 100800 | 1542299337 | 1501 | 1501 | 1501 | 1501 | 10 |
| 563 | 20241108 | 100700 | 1542284327 | 1503 | 1503 | 1503 | 1503 | 0 |
| 564 | 20241108 | 100600 | 1542284327 | 1503 | 1500 | 1503 | 1499 | 34 |
| 565 | 20241108 | 100500 | 1542233322 | 1500 | 1502 | 1502 | 1500 | 1681 |
| 566 | 20241108 | 100400 | 1539710134 | 1504 | 1504 | 1504 | 1504 | 67 |
| 567 | 20241108 | 100300 | 1539609366 | 1504 | 1502 | 1504 | 1502 | 3074 |
| 568 | 20241108 | 100200 | 1534990700 | 1502 | 1502 | 1502 | 1502 | 995 |
| 569 | 20241108 | 100100 | 1533496210 | 1502 | 1501 | 1502 | 1501 | 547 |
| 570 | 20241108 | 100000 | 1532674617 | 1502 | 1506 | 1506 | 1502 | 1148 |
| 571 | 20241108 | 095900 | 1530950057 | 1507 | 1505 | 1507 | 1504 | 2062 |
| 572 | 20241108 | 095800 | 1527847200 | 1505 | 1504 | 1505 | 1501 | 1205 |
| 573 | 20241108 | 095700 | 1526036053 | 1503 | 1500 | 1504 | 1500 | 3945 |
| 574 | 20241108 | 095600 | 1520113259 | 1500 | 1500 | 1500 | 1500 | 0 |
| 575 | 20241108 | 095500 | 1520113259 | 1500 | 1500 | 1500 | 1495 | 24 |
| 576 | 20241108 | 095400 | 1520077269 | 1500 | 1500 | 1500 | 1500 | 0 |
| 577 | 20241108 | 095300 | 1520077269 | 1500 | 1500 | 1500 | 1500 | 62 |
| 578 | 20241108 | 095200 | 1519984269 | 1500 | 1499 | 1500 | 1499 | 67 |
| 579 | 20241108 | 095100 | 1519883835 | 1499 | 1499 | 1499 | 1499 | 10 |
| 580 | 20241108 | 095000 | 1519868845 | 1500 | 1495 | 1500 | 1495 | 316 |
| 581 | 20241108 | 094900 | 1519396300 | 1500 | 1500 | 1500 | 1495 | 867 |
| 582 | 20241108 | 094800 | 1518100100 | 1500 | 1493 | 1500 | 1493 | 113 |
| 583 | 20241108 | 094700 | 1517931300 | 1500 | 1492 | 1500 | 1492 | 645 |
| 584 | 20241108 | 094600 | 1516968793 | 1500 | 1492 | 1500 | 1492 | 790 |
| 585 | 20241108 | 094500 | 1515788667 | 1492 | 1496 | 1496 | 1487 | 8631 |
| 586 | 20241108 | 094400 | 1502925274 | 1498 | 1494 | 1500 | 1493 | 2117 |
| 587 | 20241108 | 094300 | 1499761680 | 1494 | 1500 | 1500 | 1494 | 1179 |
| 588 | 20241108 | 094200 | 1497999762 | 1500 | 1499 | 1500 | 1493 | 4464 |
| 589 | 20241108 | 094100 | 1491327315 | 1493 | 1503 | 1503 | 1493 | 7796 |
| 590 | 20241108 | 094000 | 1479662449 | 1503 | 1505 | 1505 | 1495 | 3260 |
| 591 | 20241108 | 093900 | 1474782393 | 1505 | 1503 | 1505 | 1497 | 3017 |
| 592 | 20241108 | 093800 | 1470255760 | 1503 | 1508 | 1514 | 1498 | 23459 |
| 593 | 20241108 | 093700 | 1434942810 | 1508 | 1496 | 1509 | 1496 | 2688 |
| 594 | 20241108 | 093600 | 1430901966 | 1496 | 1498 | 1504 | 1494 | 5197 |
| 595 | 20241108 | 093500 | 1423116475 | 1498 | 1500 | 1500 | 1494 | 13714 |
| 596 | 20241108 | 093400 | 1402596399 | 1500 | 1500 | 1502 | 1500 | 1018 |
| 597 | 20241108 | 093300 | 1401069295 | 1501 | 1502 | 1502 | 1497 | 2520 |
| 598 | 20241108 | 093200 | 1397287398 | 1502 | 1499 | 1505 | 1498 | 4233 |
| 599 | 20241108 | 093100 | 1390937999 | 1505 | 1507 | 1507 | 1499 | 1009 |
| 600 | 20241108 | 093000 | 1389419305 | 1508 | 1505 | 1508 | 1505 | 6048 |
| 601 | 20241108 | 092900 | 1380308260 | 1505 | 1510 | 1510 | 1498 | 15247 |
| 602 | 20241108 | 092800 | 1357417207 | 1510 | 1504 | 1511 | 1498 | 28050 |
| 603 | 20241108 | 092700 | 1315251418 | 1504 | 1511 | 1513 | 1503 | 17419 |
| 604 | 20241108 | 092600 | 1288967121 | 1511 | 1502 | 1515 | 1500 | 7963 |
| 605 | 20241108 | 092500 | 1276985691 | 1502 | 1512 | 1518 | 1501 | 35383 |
| 606 | 20241108 | 092400 | 1223715975 | 1508 | 1499 | 1527 | 1499 | 22813 |
| 607 | 20241108 | 092300 | 1189369592 | 1499 | 1503 | 1508 | 1491 | 37196 |
| 608 | 20241108 | 092200 | 1133616266 | 1504 | 1521 | 1531 | 1504 | 35175 |
| 609 | 20241108 | 092100 | 1080276827 | 1521 | 1521 | 1521 | 1518 | 38240 |
| 610 | 20241108 | 092000 | 1022118551 | 1519 | 1521 | 1521 | 1518 | 23729 |
| 611 | 20241108 | 091900 | 986031412 | 1521 | 1533 | 1543 | 1518 | 41478 |
| 612 | 20241108 | 091800 | 922569448 | 1533 | 1525 | 1533 | 1517 | 69502 |
| 613 | 20241108 | 091700 | 816624639 | 1525 | 1525 | 1534 | 1517 | 31623 |
| 614 | 20241108 | 091600 | 768436404 | 1525 | 1524 | 1536 | 1520 | 49557 |
| 615 | 20241108 | 091500 | 692747356 | 1527 | 1535 | 1546 | 1522 | 41481 |
| 616 | 20241108 | 091400 | 629340187 | 1531 | 1524 | 1547 | 1524 | 100435 |
| 617 | 20241108 | 091300 | 475541283 | 1524 | 1523 | 1568 | 1512 | 83796 |
| 618 | 20241108 | 091200 | 346328450 | 1520 | 1503 | 1525 | 1503 | 69512 |
| 619 | 20241108 | 091100 | 240692389 | 1517 | 1509 | 1517 | 1501 | 17503 |
| 620 | 20241108 | 091000 | 214265648 | 1501 | 1509 | 1509 | 1500 | 1827 |
| 621 | 20241108 | 090900 | 211510760 | 1509 | 1507 | 1509 | 1500 | 10199 |
| 622 | 20241108 | 090800 | 196130283 | 1508 | 1508 | 1508 | 1500 | 371 |
| 623 | 20241108 | 090700 | 195572279 | 1508 | 1507 | 1509 | 1499 | 2894 |
| 624 | 20241108 | 090600 | 191210002 | 1507 | 1502 | 1507 | 1495 | 8373 |
| 625 | 20241108 | 090500 | 178646913 | 1502 | 1498 | 1502 | 1496 | 3665 |
| 626 | 20241108 | 090400 | 173160988 | 1497 | 1504 | 1504 | 1496 | 2508 |
| 627 | 20241108 | 090300 | 169407357 | 1504 | 1509 | 1509 | 1495 | 12479 |
| 628 | 20241108 | 090200 | 150692534 | 1509 | 1515 | 1520 | 1502 | 22182 |
| 629 | 20241108 | 090100 | 117255130 | 1515 | 1505 | 1519 | 1505 | 50845 |
| 630 | 20241108 | 090000 | 40237547 | 1514 | 1505 | 1515 | 1501 | 21757 |