30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 190800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 8239 |
| 3 | 20231114 | 190700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 4 | 20231114 | 190600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 5 | 20231114 | 190500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 6 | 20231114 | 190400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 7 | 20231114 | 190300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 8 | 20231114 | 190200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 9 | 20231114 | 190100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 10 | 20231114 | 190000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 11 | 20231114 | 185900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 12 | 20231114 | 185800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 13 | 20231114 | 185700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 14 | 20231114 | 185600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 15 | 20231114 | 185500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 16 | 20231114 | 185400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 17 | 20231114 | 185300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 18 | 20231114 | 185200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 19 | 20231114 | 185100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 20 | 20231114 | 185000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 21 | 20231114 | 184900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 22 | 20231114 | 184800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 23 | 20231114 | 184700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 24 | 20231114 | 184600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 25 | 20231114 | 184500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 26 | 20231114 | 184400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 27 | 20231114 | 184300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 28 | 20231114 | 184200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 29 | 20231114 | 184100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 30 | 20231114 | 184000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 31 | 20231114 | 183900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 32 | 20231114 | 183800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 8239 |
| 33 | 20231114 | 183700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 34 | 20231114 | 183600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 35 | 20231114 | 183500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 36 | 20231114 | 183400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 37 | 20231114 | 183300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 38 | 20231114 | 183200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 39 | 20231114 | 183100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 40 | 20231114 | 183000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 41 | 20231114 | 182900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 42 | 20231114 | 182800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 43 | 20231114 | 182700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 44 | 20231114 | 182600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 45 | 20231114 | 182500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 46 | 20231114 | 182400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 47 | 20231114 | 182300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 48 | 20231114 | 182200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 49 | 20231114 | 182100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 50 | 20231114 | 182000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 51 | 20231114 | 181900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 52 | 20231114 | 181800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 53 | 20231114 | 181700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 54 | 20231114 | 181600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 55 | 20231114 | 181500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 56 | 20231114 | 181400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 57 | 20231114 | 181300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 58 | 20231114 | 181200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 59 | 20231114 | 181100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 60 | 20231114 | 181000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 61 | 20231114 | 180900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 62 | 20231114 | 180800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 8239 |
| 63 | 20231114 | 180700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 64 | 20231114 | 180600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 65 | 20231114 | 180500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 66 | 20231114 | 180400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 67 | 20231114 | 180300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 68 | 20231114 | 180200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 69 | 20231114 | 180100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 70 | 20231114 | 180000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 71 | 20231114 | 175900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 72 | 20231114 | 175800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 73 | 20231114 | 175700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 74 | 20231114 | 175600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 75 | 20231114 | 175500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 76 | 20231114 | 175400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 77 | 20231114 | 175300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 78 | 20231114 | 175200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 79 | 20231114 | 175100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 80 | 20231114 | 175000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 81 | 20231114 | 174900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 82 | 20231114 | 174800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 83 | 20231114 | 174700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 84 | 20231114 | 174600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 85 | 20231114 | 174500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 86 | 20231114 | 174400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 87 | 20231114 | 174300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 88 | 20231114 | 174200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 89 | 20231114 | 174100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 90 | 20231114 | 174000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 91 | 20231114 | 173900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 92 | 20231114 | 173800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 8239 |
| 93 | 20231114 | 173700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 94 | 20231114 | 173600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 95 | 20231114 | 173500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 96 | 20231114 | 173400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 97 | 20231114 | 173300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 98 | 20231114 | 173200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 99 | 20231114 | 173100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 100 | 20231114 | 173000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 101 | 20231114 | 172900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 102 | 20231114 | 172800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 103 | 20231114 | 172700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 104 | 20231114 | 172600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 105 | 20231114 | 172500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 106 | 20231114 | 172400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 107 | 20231114 | 172300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 108 | 20231114 | 172200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 109 | 20231114 | 172100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 110 | 20231114 | 172000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 111 | 20231114 | 171900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 112 | 20231114 | 171800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 113 | 20231114 | 171700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 114 | 20231114 | 171600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 115 | 20231114 | 171500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 116 | 20231114 | 171400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 117 | 20231114 | 171300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 118 | 20231114 | 171200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 119 | 20231114 | 171100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 120 | 20231114 | 171000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 121 | 20231114 | 170900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 122 | 20231114 | 170800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 8239 |
| 123 | 20231114 | 170700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 124 | 20231114 | 170600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 125 | 20231114 | 170500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 126 | 20231114 | 170400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 127 | 20231114 | 170300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 128 | 20231114 | 170200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 129 | 20231114 | 170100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 130 | 20231114 | 170000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 131 | 20231114 | 165900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 132 | 20231114 | 165800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 133 | 20231114 | 165700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 134 | 20231114 | 165600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 135 | 20231114 | 165500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 136 | 20231114 | 165400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 137 | 20231114 | 165300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 138 | 20231114 | 165200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 139 | 20231114 | 165100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 140 | 20231114 | 165000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 141 | 20231114 | 164900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 142 | 20231114 | 164800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 143 | 20231114 | 164700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 144 | 20231114 | 164600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 145 | 20231114 | 164500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 146 | 20231114 | 164400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 147 | 20231114 | 164300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 148 | 20231114 | 164200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 149 | 20231114 | 164100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 150 | 20231114 | 164000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 151 | 20231114 | 163900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 152 | 20231114 | 163800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 8239 |
| 153 | 20231114 | 163700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 154 | 20231114 | 163600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 155 | 20231114 | 163500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 156 | 20231114 | 163400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 157 | 20231114 | 163300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 158 | 20231114 | 163200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 159 | 20231114 | 163100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 160 | 20231114 | 163000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 161 | 20231114 | 162900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 162 | 20231114 | 162800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 163 | 20231114 | 162700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 164 | 20231114 | 162600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 165 | 20231114 | 162500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 166 | 20231114 | 162400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 167 | 20231114 | 162300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 168 | 20231114 | 162200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 169 | 20231114 | 162100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 170 | 20231114 | 162000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 171 | 20231114 | 161900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 172 | 20231114 | 161800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 173 | 20231114 | 161700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 174 | 20231114 | 161600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 175 | 20231114 | 161500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 176 | 20231114 | 161400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 177 | 20231114 | 161300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 178 | 20231114 | 161200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 179 | 20231114 | 161100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 180 | 20231114 | 161000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 181 | 20231114 | 160900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 182 | 20231114 | 160800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 8239 |
| 183 | 20231114 | 160700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 184 | 20231114 | 160600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 185 | 20231114 | 160500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 186 | 20231114 | 160400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 187 | 20231114 | 160300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 188 | 20231114 | 160200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 189 | 20231114 | 160100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 190 | 20231114 | 160000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 191 | 20231114 | 155900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 192 | 20231114 | 155800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 193 | 20231114 | 155700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 194 | 20231114 | 155600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 195 | 20231114 | 155500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 196 | 20231114 | 155400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 197 | 20231114 | 155300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 198 | 20231114 | 155200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 199 | 20231114 | 155100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 200 | 20231114 | 155000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 201 | 20231114 | 154900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 202 | 20231114 | 154800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 203 | 20231114 | 154700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 204 | 20231114 | 154600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 205 | 20231114 | 154500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 206 | 20231114 | 154400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 207 | 20231114 | 154300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 208 | 20231114 | 154200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 209 | 20231114 | 154100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 210 | 20231114 | 154000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 211 | 20231114 | 153900 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 212 | 20231114 | 153800 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 8239 |
| 213 | 20231114 | 153700 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 214 | 20231114 | 153600 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 215 | 20231114 | 153500 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 216 | 20231114 | 153400 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 217 | 20231114 | 153300 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 218 | 20231114 | 153200 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 219 | 20231114 | 153100 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 0 |
| 220 | 20231114 | 153000 | 1784317168 | 1418 | 1418 | 1418 | 1418 | 8239 |
| 221 | 20231114 | 152900 | 1772634266 | 1409 | 1409 | 1409 | 1409 | 0 |
| 222 | 20231114 | 152800 | 1772634266 | 1409 | 1409 | 1409 | 1409 | 0 |
| 223 | 20231114 | 152700 | 1772634266 | 1409 | 1409 | 1409 | 1409 | 0 |
| 224 | 20231114 | 152600 | 1772634266 | 1409 | 1409 | 1409 | 1409 | 0 |
| 225 | 20231114 | 152500 | 1772634266 | 1409 | 1409 | 1409 | 1409 | 0 |
| 226 | 20231114 | 152400 | 1772634266 | 1409 | 1409 | 1409 | 1409 | 0 |
| 227 | 20231114 | 152300 | 1772634266 | 1409 | 1409 | 1409 | 1409 | 0 |
| 228 | 20231114 | 152200 | 1772634266 | 1409 | 1409 | 1409 | 1409 | 0 |
| 229 | 20231114 | 152100 | 1772634266 | 1409 | 1409 | 1409 | 1409 | 0 |
| 230 | 20231114 | 152000 | 1772634266 | 1409 | 1409 | 1409 | 1409 | 0 |
| 231 | 20231114 | 151900 | 1772634266 | 1409 | 1408 | 1409 | 1408 | 171 |
| 232 | 20231114 | 151800 | 1772393342 | 1409 | 1403 | 1409 | 1403 | 28 |
| 233 | 20231114 | 151700 | 1772354052 | 1410 | 1410 | 1410 | 1410 | 0 |
| 234 | 20231114 | 151600 | 1772354052 | 1410 | 1410 | 1410 | 1410 | 4 |
| 235 | 20231114 | 151500 | 1772348412 | 1410 | 1410 | 1410 | 1403 | 1108 |
| 236 | 20231114 | 151400 | 1770786629 | 1410 | 1410 | 1410 | 1410 | 260 |
| 237 | 20231114 | 151300 | 1770420029 | 1410 | 1403 | 1410 | 1403 | 4987 |
| 238 | 20231114 | 151200 | 1763410172 | 1403 | 1400 | 1403 | 1400 | 5979 |
| 239 | 20231114 | 151100 | 1755039453 | 1400 | 1400 | 1400 | 1400 | 717 |
| 240 | 20231114 | 151000 | 1754035653 | 1400 | 1402 | 1402 | 1400 | 709 |
| 241 | 20231114 | 150900 | 1753042341 | 1402 | 1402 | 1402 | 1402 | 153 |
| 242 | 20231114 | 150800 | 1752827835 | 1401 | 1401 | 1401 | 1400 | 372 |
| 243 | 20231114 | 150700 | 1752306669 | 1401 | 1402 | 1402 | 1401 | 931 |
| 244 | 20231114 | 150600 | 1751002313 | 1403 | 1403 | 1403 | 1403 | 580 |
| 245 | 20231114 | 150500 | 1750188573 | 1403 | 1403 | 1403 | 1403 | 0 |
| 246 | 20231114 | 150400 | 1750188573 | 1403 | 1403 | 1403 | 1403 | 20 |
| 247 | 20231114 | 150300 | 1750160513 | 1404 | 1403 | 1404 | 1403 | 111 |
| 248 | 20231114 | 150200 | 1750004670 | 1403 | 1403 | 1403 | 1403 | 231 |
| 249 | 20231114 | 150100 | 1749680577 | 1403 | 1401 | 1403 | 1401 | 1769 |
| 250 | 20231114 | 150000 | 1747200524 | 1403 | 1403 | 1403 | 1403 | 1 |
| 251 | 20231114 | 145900 | 1747199121 | 1395 | 1395 | 1395 | 1395 | 106 |
| 252 | 20231114 | 145800 | 1747051251 | 1396 | 1404 | 1404 | 1395 | 402 |
| 253 | 20231114 | 145700 | 1746490092 | 1395 | 1395 | 1395 | 1395 | 2081 |
| 254 | 20231114 | 145600 | 1743587097 | 1400 | 1400 | 1400 | 1400 | 9679 |
| 255 | 20231114 | 145500 | 1730036497 | 1395 | 1395 | 1395 | 1395 | 100 |
| 256 | 20231114 | 145400 | 1729896997 | 1400 | 1400 | 1400 | 1400 | 0 |
| 257 | 20231114 | 145300 | 1729896997 | 1400 | 1400 | 1400 | 1400 | 1 |
| 258 | 20231114 | 145200 | 1729895597 | 1395 | 1395 | 1395 | 1395 | 11 |
| 259 | 20231114 | 145100 | 1729880252 | 1395 | 1395 | 1395 | 1395 | 1 |
| 260 | 20231114 | 145000 | 1729878857 | 1395 | 1400 | 1400 | 1395 | 370 |
| 261 | 20231114 | 144900 | 1729361009 | 1404 | 1404 | 1404 | 1404 | 2000 |
| 262 | 20231114 | 144800 | 1726553009 | 1404 | 1404 | 1404 | 1404 | 0 |
| 263 | 20231114 | 144700 | 1726553009 | 1404 | 1404 | 1404 | 1404 | 10 |
| 264 | 20231114 | 144600 | 1726538969 | 1404 | 1404 | 1404 | 1404 | 74 |
| 265 | 20231114 | 144500 | 1726435073 | 1404 | 1402 | 1404 | 1402 | 1461 |
| 266 | 20231114 | 144400 | 1724386340 | 1401 | 1400 | 1401 | 1400 | 6148 |
| 267 | 20231114 | 144300 | 1715776051 | 1400 | 1400 | 1400 | 1400 | 2 |
| 268 | 20231114 | 144200 | 1715773251 | 1399 | 1398 | 1399 | 1398 | 3264 |
| 269 | 20231114 | 144100 | 1711206949 | 1398 | 1393 | 1398 | 1393 | 1995 |
| 270 | 20231114 | 144000 | 1708418414 | 1398 | 1398 | 1398 | 1398 | 1 |
| 271 | 20231114 | 143900 | 1708417016 | 1398 | 1398 | 1398 | 1398 | 0 |
| 272 | 20231114 | 143800 | 1708417016 | 1398 | 1398 | 1398 | 1398 | 0 |
| 273 | 20231114 | 143700 | 1708417016 | 1398 | 1398 | 1398 | 1398 | 1504 |
| 274 | 20231114 | 143600 | 1706314424 | 1390 | 1390 | 1390 | 1390 | 0 |
| 275 | 20231114 | 143500 | 1706314424 | 1390 | 1390 | 1390 | 1390 | 0 |
| 276 | 20231114 | 143400 | 1706314424 | 1390 | 1390 | 1390 | 1390 | 0 |
| 277 | 20231114 | 143300 | 1706314424 | 1390 | 1390 | 1390 | 1390 | 16 |
| 278 | 20231114 | 143200 | 1706292184 | 1388 | 1395 | 1395 | 1388 | 3228 |
| 279 | 20231114 | 143100 | 1701804069 | 1395 | 1395 | 1395 | 1395 | 1 |
| 280 | 20231114 | 143000 | 1701802674 | 1398 | 1398 | 1398 | 1398 | 2266 |
| 281 | 20231114 | 142900 | 1698634806 | 1400 | 1400 | 1400 | 1400 | 0 |
| 282 | 20231114 | 142800 | 1698634806 | 1400 | 1401 | 1401 | 1400 | 2641 |
| 283 | 20231114 | 142700 | 1694936704 | 1401 | 1401 | 1401 | 1401 | 0 |
| 284 | 20231114 | 142600 | 1694936704 | 1401 | 1400 | 1401 | 1400 | 6596 |
| 285 | 20231114 | 142500 | 1685698704 | 1401 | 1401 | 1401 | 1401 | 0 |
| 286 | 20231114 | 142400 | 1685698704 | 1401 | 1401 | 1401 | 1401 | 0 |
| 287 | 20231114 | 142300 | 1685698704 | 1401 | 1400 | 1401 | 1400 | 1500 |
| 288 | 20231114 | 142200 | 1683597704 | 1401 | 1401 | 1401 | 1401 | 0 |
| 289 | 20231114 | 142100 | 1683597704 | 1401 | 1401 | 1401 | 1401 | 0 |
| 290 | 20231114 | 142000 | 1683597704 | 1401 | 1401 | 1401 | 1401 | 0 |
| 291 | 20231114 | 141900 | 1683597704 | 1401 | 1401 | 1401 | 1401 | 0 |
| 292 | 20231114 | 141800 | 1683597704 | 1401 | 1400 | 1401 | 1400 | 1500 |
| 293 | 20231114 | 141700 | 1681496509 | 1400 | 1400 | 1400 | 1400 | 0 |
| 294 | 20231114 | 141600 | 1681496509 | 1400 | 1400 | 1400 | 1400 | 0 |
| 295 | 20231114 | 141500 | 1681496509 | 1400 | 1400 | 1400 | 1400 | 0 |
| 296 | 20231114 | 141400 | 1681496509 | 1400 | 1399 | 1400 | 1390 | 2091 |
| 297 | 20231114 | 141300 | 1678585142 | 1402 | 1397 | 1402 | 1396 | 202 |
| 298 | 20231114 | 141200 | 1678303038 | 1390 | 1400 | 1402 | 1390 | 1345 |
| 299 | 20231114 | 141100 | 1676423534 | 1403 | 1403 | 1403 | 1403 | 0 |
| 300 | 20231114 | 141000 | 1676423534 | 1403 | 1403 | 1403 | 1403 | 0 |
| 301 | 20231114 | 140900 | 1676423534 | 1403 | 1403 | 1403 | 1403 | 0 |
| 302 | 20231114 | 140800 | 1676423534 | 1403 | 1394 | 1403 | 1394 | 2 |
| 303 | 20231114 | 140700 | 1676420737 | 1394 | 1394 | 1394 | 1394 | 54 |
| 304 | 20231114 | 140600 | 1676345461 | 1404 | 1392 | 1404 | 1392 | 7254 |
| 305 | 20231114 | 140500 | 1666191945 | 1392 | 1400 | 1400 | 1392 | 7386 |
| 306 | 20231114 | 140400 | 1655893057 | 1405 | 1405 | 1405 | 1405 | 0 |
| 307 | 20231114 | 140300 | 1655893057 | 1405 | 1405 | 1405 | 1405 | 0 |
| 308 | 20231114 | 140200 | 1655893057 | 1405 | 1405 | 1405 | 1405 | 84 |
| 309 | 20231114 | 140100 | 1655775037 | 1405 | 1405 | 1405 | 1405 | 18 |
| 310 | 20231114 | 140000 | 1655749747 | 1406 | 1406 | 1406 | 1405 | 115 |
| 311 | 20231114 | 135900 | 1655588061 | 1404 | 1401 | 1404 | 1399 | 893 |
| 312 | 20231114 | 135800 | 1654338312 | 1399 | 1399 | 1403 | 1399 | 2233 |
| 313 | 20231114 | 135700 | 1651213586 | 1399 | 1399 | 1399 | 1399 | 3 |
| 314 | 20231114 | 135600 | 1651209389 | 1398 | 1398 | 1398 | 1398 | 0 |
| 315 | 20231114 | 135500 | 1651209389 | 1398 | 1400 | 1400 | 1398 | 758 |
| 316 | 20231114 | 135400 | 1650148343 | 1399 | 1399 | 1399 | 1399 | 10 |
| 317 | 20231114 | 135300 | 1650134353 | 1400 | 1400 | 1400 | 1400 | 137 |
| 318 | 20231114 | 135200 | 1649942553 | 1400 | 1402 | 1402 | 1400 | 103 |
| 319 | 20231114 | 135100 | 1649798281 | 1409 | 1409 | 1409 | 1409 | 528 |
| 320 | 20231114 | 135000 | 1649054329 | 1409 | 1408 | 1409 | 1408 | 12 |
| 321 | 20231114 | 134900 | 1649037432 | 1409 | 1404 | 1409 | 1404 | 4 |
| 322 | 20231114 | 134800 | 1649031807 | 1409 | 1409 | 1409 | 1409 | 499 |
| 323 | 20231114 | 134700 | 1648328716 | 1409 | 1409 | 1409 | 1409 | 0 |
| 324 | 20231114 | 134600 | 1648328716 | 1409 | 1400 | 1409 | 1400 | 201 |
| 325 | 20231114 | 134500 | 1648047307 | 1400 | 1400 | 1400 | 1400 | 800 |
| 326 | 20231114 | 134400 | 1646927307 | 1400 | 1400 | 1400 | 1400 | 172 |
| 327 | 20231114 | 134300 | 1646686507 | 1400 | 1410 | 1410 | 1400 | 3293 |
| 328 | 20231114 | 134200 | 1642075060 | 1407 | 1410 | 1410 | 1407 | 104 |
| 329 | 20231114 | 134100 | 1641928726 | 1410 | 1411 | 1411 | 1410 | 17 |
| 330 | 20231114 | 134000 | 1641904740 | 1412 | 1412 | 1412 | 1412 | 11 |
| 331 | 20231114 | 133900 | 1641889208 | 1407 | 1408 | 1410 | 1407 | 1121 |
| 332 | 20231114 | 133800 | 1640311341 | 1413 | 1409 | 1413 | 1409 | 48 |
| 333 | 20231114 | 133700 | 1640243705 | 1409 | 1412 | 1414 | 1409 | 1917 |
| 334 | 20231114 | 133600 | 1637537997 | 1407 | 1405 | 1411 | 1405 | 6914 |
| 335 | 20231114 | 133500 | 1627799064 | 1404 | 1404 | 1404 | 1404 | 1 |
| 336 | 20231114 | 133400 | 1627797660 | 1404 | 1405 | 1405 | 1404 | 220 |
| 337 | 20231114 | 133300 | 1627488562 | 1405 | 1405 | 1405 | 1405 | 2278 |
| 338 | 20231114 | 133200 | 1624287972 | 1406 | 1406 | 1406 | 1406 | 0 |
| 339 | 20231114 | 133100 | 1624287972 | 1406 | 1406 | 1406 | 1406 | 0 |
| 340 | 20231114 | 133000 | 1624287972 | 1406 | 1406 | 1406 | 1406 | 0 |
| 341 | 20231114 | 132900 | 1624287972 | 1406 | 1404 | 1406 | 1404 | 25 |
| 342 | 20231114 | 132800 | 1624252842 | 1405 | 1405 | 1405 | 1405 | 125 |
| 343 | 20231114 | 132700 | 1624077217 | 1405 | 1402 | 1405 | 1402 | 3985 |
| 344 | 20231114 | 132600 | 1618486927 | 1402 | 1402 | 1402 | 1402 | 1300 |
| 345 | 20231114 | 132500 | 1616664327 | 1395 | 1400 | 1402 | 1395 | 5100 |
| 346 | 20231114 | 132400 | 1609534641 | 1400 | 1397 | 1400 | 1396 | 850 |
| 347 | 20231114 | 132300 | 1608347550 | 1397 | 1400 | 1400 | 1397 | 252 |
| 348 | 20231114 | 132200 | 1607994755 | 1400 | 1399 | 1400 | 1399 | 1120 |
| 349 | 20231114 | 132100 | 1606427874 | 1399 | 1399 | 1399 | 1399 | 1 |
| 350 | 20231114 | 132000 | 1606426475 | 1399 | 1399 | 1399 | 1399 | 80 |
| 351 | 20231114 | 131900 | 1606314555 | 1396 | 1396 | 1396 | 1396 | 0 |
| 352 | 20231114 | 131800 | 1606314555 | 1396 | 1396 | 1396 | 1396 | 250 |
| 353 | 20231114 | 131700 | 1605965555 | 1395 | 1395 | 1395 | 1395 | 1068 |
| 354 | 20231114 | 131600 | 1604475695 | 1395 | 1395 | 1395 | 1395 | 0 |
| 355 | 20231114 | 131500 | 1604475695 | 1395 | 1395 | 1395 | 1395 | 1000 |
| 356 | 20231114 | 131400 | 1603080695 | 1395 | 1395 | 1395 | 1395 | 0 |
| 357 | 20231114 | 131300 | 1603080695 | 1395 | 1395 | 1395 | 1395 | 34 |
| 358 | 20231114 | 131200 | 1603033265 | 1396 | 1396 | 1396 | 1396 | 0 |
| 359 | 20231114 | 131100 | 1603033265 | 1396 | 1396 | 1396 | 1396 | 0 |
| 360 | 20231114 | 131000 | 1603033265 | 1396 | 1396 | 1396 | 1396 | 50 |
| 361 | 20231114 | 130900 | 1602963465 | 1396 | 1396 | 1396 | 1396 | 50 |
| 362 | 20231114 | 130800 | 1602893665 | 1396 | 1396 | 1396 | 1396 | 0 |
| 363 | 20231114 | 130700 | 1602893665 | 1396 | 1396 | 1396 | 1396 | 0 |
| 364 | 20231114 | 130600 | 1602893665 | 1396 | 1395 | 1396 | 1395 | 251 |
| 365 | 20231114 | 130500 | 1602543279 | 1395 | 1395 | 1395 | 1395 | 125 |
| 366 | 20231114 | 130400 | 1602368904 | 1395 | 1395 | 1395 | 1395 | 0 |
| 367 | 20231114 | 130300 | 1602368904 | 1395 | 1395 | 1395 | 1395 | 71 |
| 368 | 20231114 | 130200 | 1602269859 | 1395 | 1395 | 1395 | 1395 | 71 |
| 369 | 20231114 | 130100 | 1602170814 | 1395 | 1395 | 1395 | 1395 | 1000 |
| 370 | 20231114 | 130000 | 1600775814 | 1400 | 1400 | 1400 | 1400 | 0 |
| 371 | 20231114 | 125900 | 1600775814 | 1400 | 1397 | 1400 | 1397 | 48 |
| 372 | 20231114 | 125800 | 1600708689 | 1395 | 1395 | 1395 | 1395 | 1 |
| 373 | 20231114 | 125700 | 1600707294 | 1401 | 1401 | 1401 | 1401 | 1000 |
| 374 | 20231114 | 125600 | 1599306294 | 1401 | 1401 | 1401 | 1401 | 1 |
| 375 | 20231114 | 125500 | 1599304893 | 1394 | 1394 | 1394 | 1394 | 1422 |
| 376 | 20231114 | 125400 | 1597322625 | 1401 | 1401 | 1401 | 1401 | 1 |
| 377 | 20231114 | 125300 | 1597321224 | 1401 | 1401 | 1401 | 1401 | 0 |
| 378 | 20231114 | 125200 | 1597321224 | 1401 | 1401 | 1401 | 1400 | 224 |
| 379 | 20231114 | 125100 | 1597007414 | 1401 | 1401 | 1401 | 1401 | 0 |
| 380 | 20231114 | 125000 | 1597007414 | 1401 | 1401 | 1401 | 1401 | 900 |
| 381 | 20231114 | 124900 | 1595746514 | 1401 | 1401 | 1401 | 1401 | 1 |
| 382 | 20231114 | 124800 | 1595745113 | 1381 | 1397 | 1397 | 1381 | 2222 |
| 383 | 20231114 | 124700 | 1592663055 | 1403 | 1403 | 1403 | 1403 | 0 |
| 384 | 20231114 | 124600 | 1592663055 | 1403 | 1403 | 1403 | 1403 | 0 |
| 385 | 20231114 | 124500 | 1592663055 | 1403 | 1403 | 1403 | 1403 | 0 |
| 386 | 20231114 | 124400 | 1592663055 | 1403 | 1403 | 1403 | 1403 | 0 |
| 387 | 20231114 | 124300 | 1592663055 | 1403 | 1403 | 1403 | 1397 | 23 |
| 388 | 20231114 | 124200 | 1592630909 | 1397 | 1397 | 1397 | 1397 | 2000 |
| 389 | 20231114 | 124100 | 1589836909 | 1397 | 1397 | 1397 | 1397 | 0 |
| 390 | 20231114 | 124000 | 1589836909 | 1397 | 1398 | 1398 | 1397 | 149 |
| 391 | 20231114 | 123900 | 1589628736 | 1398 | 1399 | 1399 | 1398 | 500 |
| 392 | 20231114 | 123800 | 1588929718 | 1399 | 1399 | 1399 | 1399 | 0 |
| 393 | 20231114 | 123700 | 1588929718 | 1399 | 1399 | 1399 | 1399 | 0 |
| 394 | 20231114 | 123600 | 1588929718 | 1399 | 1399 | 1399 | 1399 | 0 |
| 395 | 20231114 | 123500 | 1588929718 | 1399 | 1399 | 1399 | 1399 | 202 |
| 396 | 20231114 | 123400 | 1588647120 | 1399 | 1405 | 1405 | 1399 | 116 |
| 397 | 20231114 | 123300 | 1588484146 | 1405 | 1399 | 1405 | 1399 | 221 |
| 398 | 20231114 | 123200 | 1588174424 | 1400 | 1400 | 1400 | 1400 | 0 |
| 399 | 20231114 | 123100 | 1588174424 | 1400 | 1400 | 1400 | 1400 | 0 |
| 400 | 20231114 | 123000 | 1588174424 | 1400 | 1400 | 1401 | 1400 | 99 |
| 401 | 20231114 | 122900 | 1588035811 | 1397 | 1397 | 1397 | 1397 | 0 |
| 402 | 20231114 | 122800 | 1588035811 | 1397 | 1397 | 1397 | 1397 | 974 |
| 403 | 20231114 | 122700 | 1586675133 | 1397 | 1399 | 1399 | 1397 | 1397 |
| 404 | 20231114 | 122600 | 1584721808 | 1400 | 1403 | 1403 | 1400 | 70 |
| 405 | 20231114 | 122500 | 1584623728 | 1403 | 1401 | 1403 | 1401 | 1003 |
| 406 | 20231114 | 122400 | 1583217522 | 1401 | 1399 | 1401 | 1399 | 5582 |
| 407 | 20231114 | 122300 | 1575403392 | 1399 | 1395 | 1399 | 1394 | 1205 |
| 408 | 20231114 | 122200 | 1573718752 | 1396 | 1396 | 1396 | 1396 | 0 |
| 409 | 20231114 | 122100 | 1573718752 | 1396 | 1396 | 1396 | 1396 | 3 |
| 410 | 20231114 | 122000 | 1573714564 | 1397 | 1397 | 1398 | 1397 | 111 |
| 411 | 20231114 | 121900 | 1573559496 | 1398 | 1398 | 1398 | 1398 | 0 |
| 412 | 20231114 | 121800 | 1573559496 | 1398 | 1398 | 1398 | 1398 | 0 |
| 413 | 20231114 | 121700 | 1573559496 | 1398 | 1394 | 1398 | 1394 | 5295 |
| 414 | 20231114 | 121600 | 1566172174 | 1390 | 1390 | 1390 | 1390 | 64 |
| 415 | 20231114 | 121500 | 1566083214 | 1394 | 1394 | 1394 | 1394 | 1100 |
| 416 | 20231114 | 121400 | 1564549814 | 1394 | 1393 | 1394 | 1393 | 1000 |
| 417 | 20231114 | 121300 | 1563155816 | 1389 | 1389 | 1389 | 1389 | 72 |
| 418 | 20231114 | 121200 | 1563055808 | 1389 | 1389 | 1389 | 1389 | 1 |
| 419 | 20231114 | 121100 | 1563054419 | 1388 | 1388 | 1388 | 1388 | 0 |
| 420 | 20231114 | 121000 | 1563054419 | 1388 | 1390 | 1390 | 1388 | 495 |
| 421 | 20231114 | 120900 | 1562366769 | 1389 | 1389 | 1389 | 1389 | 340 |
| 422 | 20231114 | 120800 | 1561894509 | 1388 | 1395 | 1397 | 1388 | 1905 |
| 423 | 20231114 | 120700 | 1559238449 | 1397 | 1393 | 1397 | 1393 | 9578 |
| 424 | 20231114 | 120600 | 1545878836 | 1393 | 1392 | 1393 | 1392 | 2557 |
| 425 | 20231114 | 120500 | 1542317782 | 1392 | 1392 | 1392 | 1392 | 16 |
| 426 | 20231114 | 120400 | 1542295510 | 1392 | 1386 | 1392 | 1386 | 2 |
| 427 | 20231114 | 120300 | 1542292732 | 1386 | 1387 | 1387 | 1386 | 1063 |
| 428 | 20231114 | 120200 | 1540818882 | 1388 | 1388 | 1388 | 1388 | 436 |
| 429 | 20231114 | 120100 | 1540213714 | 1393 | 1390 | 1393 | 1388 | 924 |
| 430 | 20231114 | 120000 | 1538928996 | 1394 | 1394 | 1394 | 1394 | 0 |
| 431 | 20231114 | 115900 | 1538928996 | 1394 | 1388 | 1394 | 1388 | 6147 |
| 432 | 20231114 | 115800 | 1530380943 | 1386 | 1386 | 1386 | 1386 | 150 |
| 433 | 20231114 | 115700 | 1530173043 | 1383 | 1383 | 1383 | 1383 | 50 |
| 434 | 20231114 | 115600 | 1530103893 | 1383 | 1383 | 1383 | 1383 | 0 |
| 435 | 20231114 | 115500 | 1530103893 | 1383 | 1383 | 1383 | 1383 | 800 |
| 436 | 20231114 | 115400 | 1528997493 | 1379 | 1379 | 1379 | 1379 | 0 |
| 437 | 20231114 | 115300 | 1528997493 | 1379 | 1379 | 1379 | 1379 | 0 |
| 438 | 20231114 | 115200 | 1528997493 | 1379 | 1379 | 1379 | 1379 | 0 |
| 439 | 20231114 | 115100 | 1528997493 | 1379 | 1379 | 1379 | 1379 | 0 |
| 440 | 20231114 | 115000 | 1528997493 | 1379 | 1379 | 1379 | 1379 | 80 |
| 441 | 20231114 | 114900 | 1528887173 | 1379 | 1379 | 1379 | 1379 | 9 |
| 442 | 20231114 | 114800 | 1528874762 | 1379 | 1379 | 1379 | 1379 | 0 |
| 443 | 20231114 | 114700 | 1528874762 | 1379 | 1379 | 1379 | 1379 | 3000 |
| 444 | 20231114 | 114600 | 1524737762 | 1380 | 1381 | 1381 | 1380 | 1891 |
| 445 | 20231114 | 114500 | 1522128036 | 1377 | 1377 | 1377 | 1377 | 0 |
| 446 | 20231114 | 114400 | 1522128036 | 1377 | 1377 | 1377 | 1377 | 0 |
| 447 | 20231114 | 114300 | 1522128036 | 1377 | 1383 | 1383 | 1377 | 1980 |
| 448 | 20231114 | 114200 | 1519393850 | 1389 | 1389 | 1389 | 1389 | 0 |
| 449 | 20231114 | 114100 | 1519393850 | 1389 | 1389 | 1389 | 1389 | 10 |
| 450 | 20231114 | 114000 | 1519379960 | 1388 | 1388 | 1388 | 1388 | 0 |
| 451 | 20231114 | 113900 | 1519379960 | 1388 | 1388 | 1388 | 1388 | 1 |
| 452 | 20231114 | 113800 | 1519378572 | 1381 | 1382 | 1382 | 1381 | 1000 |
| 453 | 20231114 | 113700 | 1517997562 | 1389 | 1389 | 1389 | 1389 | 0 |
| 454 | 20231114 | 113600 | 1517997562 | 1389 | 1384 | 1389 | 1384 | 3 |
| 455 | 20231114 | 113500 | 1517993400 | 1384 | 1381 | 1384 | 1381 | 3578 |
| 456 | 20231114 | 113400 | 1513046890 | 1381 | 1381 | 1381 | 1381 | 29 |
| 457 | 20231114 | 113300 | 1513006841 | 1381 | 1381 | 1381 | 1381 | 2 |
| 458 | 20231114 | 113200 | 1513004079 | 1381 | 1381 | 1381 | 1381 | 312 |
| 459 | 20231114 | 113100 | 1512573207 | 1379 | 1379 | 1379 | 1379 | 580 |
| 460 | 20231114 | 113000 | 1511773387 | 1378 | 1381 | 1381 | 1378 | 489 |
| 461 | 20231114 | 112900 | 1511098975 | 1381 | 1381 | 1381 | 1381 | 0 |
| 462 | 20231114 | 112800 | 1511098975 | 1381 | 1381 | 1381 | 1381 | 1980 |
| 463 | 20231114 | 112700 | 1508364595 | 1381 | 1382 | 1382 | 1381 | 711 |
| 464 | 20231114 | 112600 | 1507382519 | 1382 | 1382 | 1382 | 1382 | 257 |
| 465 | 20231114 | 112500 | 1507027345 | 1384 | 1384 | 1384 | 1384 | 0 |
| 466 | 20231114 | 112400 | 1507027345 | 1384 | 1380 | 1384 | 1380 | 1001 |
| 467 | 20231114 | 112300 | 1505645961 | 1379 | 1379 | 1379 | 1379 | 105 |
| 468 | 20231114 | 112200 | 1505501166 | 1379 | 1379 | 1379 | 1379 | 495 |
| 469 | 20231114 | 112100 | 1504818561 | 1380 | 1381 | 1381 | 1380 | 1428 |
| 470 | 20231114 | 112000 | 1502847504 | 1381 | 1384 | 1384 | 1381 | 3715 |
| 471 | 20231114 | 111900 | 1497711943 | 1389 | 1389 | 1389 | 1389 | 0 |
| 472 | 20231114 | 111800 | 1497711943 | 1389 | 1389 | 1389 | 1389 | 106 |
| 473 | 20231114 | 111700 | 1497564709 | 1389 | 1383 | 1389 | 1383 | 451 |
| 474 | 20231114 | 111600 | 1496938733 | 1384 | 1384 | 1384 | 1383 | 442 |
| 475 | 20231114 | 111500 | 1496327006 | 1384 | 1388 | 1388 | 1384 | 1232 |
| 476 | 20231114 | 111400 | 1494618756 | 1388 | 1387 | 1389 | 1387 | 369 |
| 477 | 20231114 | 111300 | 1494106546 | 1390 | 1390 | 1390 | 1390 | 0 |
| 478 | 20231114 | 111200 | 1494106546 | 1390 | 1389 | 1390 | 1382 | 293 |
| 479 | 20231114 | 111100 | 1493701485 | 1382 | 1383 | 1383 | 1382 | 992 |
| 480 | 20231114 | 111000 | 1492330107 | 1390 | 1386 | 1390 | 1383 | 1238 |
| 481 | 20231114 | 110900 | 1490615093 | 1387 | 1389 | 1389 | 1387 | 840 |
| 482 | 20231114 | 110800 | 1489449779 | 1389 | 1388 | 1390 | 1388 | 651 |
| 483 | 20231114 | 110700 | 1488545563 | 1389 | 1387 | 1389 | 1387 | 1042 |
| 484 | 20231114 | 110600 | 1487100307 | 1387 | 1387 | 1387 | 1387 | 112 |
| 485 | 20231114 | 110500 | 1486944963 | 1389 | 1389 | 1389 | 1389 | 1001 |
| 486 | 20231114 | 110400 | 1485554574 | 1389 | 1387 | 1389 | 1387 | 1408 |
| 487 | 20231114 | 110300 | 1483600692 | 1382 | 1383 | 1387 | 1382 | 3658 |
| 488 | 20231114 | 110200 | 1478540863 | 1387 | 1387 | 1387 | 1387 | 4 |
| 489 | 20231114 | 110100 | 1478535315 | 1383 | 1382 | 1389 | 1382 | 1656 |
| 490 | 20231114 | 110000 | 1476238957 | 1382 | 1382 | 1382 | 1382 | 1394 |
| 491 | 20231114 | 105900 | 1474312449 | 1382 | 1380 | 1382 | 1380 | 1288 |
| 492 | 20231114 | 105800 | 1472533292 | 1380 | 1380 | 1380 | 1380 | 112 |
| 493 | 20231114 | 105700 | 1472378732 | 1380 | 1380 | 1380 | 1380 | 425 |
| 494 | 20231114 | 105600 | 1471792232 | 1380 | 1379 | 1382 | 1370 | 5172 |
| 495 | 20231114 | 105500 | 1464674135 | 1379 | 1375 | 1380 | 1374 | 2422 |
| 496 | 20231114 | 105400 | 1461342766 | 1375 | 1369 | 1375 | 1366 | 4404 |
| 497 | 20231114 | 105300 | 1455299695 | 1366 | 1365 | 1370 | 1361 | 2293 |
| 498 | 20231114 | 105200 | 1452168830 | 1365 | 1365 | 1366 | 1360 | 1040 |
| 499 | 20231114 | 105100 | 1450748922 | 1365 | 1365 | 1366 | 1360 | 2350 |
| 500 | 20231114 | 105000 | 1447550586 | 1365 | 1365 | 1365 | 1362 | 142 |
| 501 | 20231114 | 104900 | 1447357153 | 1366 | 1366 | 1366 | 1366 | 0 |
| 502 | 20231114 | 104800 | 1447357153 | 1366 | 1369 | 1369 | 1366 | 29 |
| 503 | 20231114 | 104700 | 1447317458 | 1369 | 1369 | 1369 | 1369 | 219 |
| 504 | 20231114 | 104600 | 1447017647 | 1370 | 1367 | 1370 | 1363 | 490 |
| 505 | 20231114 | 104500 | 1446348956 | 1371 | 1368 | 1371 | 1366 | 554 |
| 506 | 20231114 | 104400 | 1445591177 | 1367 | 1367 | 1368 | 1367 | 957 |
| 507 | 20231114 | 104300 | 1444282401 | 1367 | 1368 | 1368 | 1365 | 2066 |
| 508 | 20231114 | 104200 | 1441457910 | 1371 | 1367 | 1371 | 1366 | 1506 |
| 509 | 20231114 | 104100 | 1439397798 | 1372 | 1372 | 1372 | 1372 | 1 |
| 510 | 20231114 | 104000 | 1439396426 | 1372 | 1364 | 1372 | 1364 | 1515 |
| 511 | 20231114 | 103900 | 1437326006 | 1367 | 1362 | 1367 | 1360 | 2309 |
| 512 | 20231114 | 103800 | 1434180662 | 1362 | 1363 | 1363 | 1360 | 2368 |
| 513 | 20231114 | 103700 | 1430958114 | 1362 | 1368 | 1368 | 1360 | 8544 |
| 514 | 20231114 | 103600 | 1419313912 | 1367 | 1372 | 1372 | 1367 | 10659 |
| 515 | 20231114 | 103500 | 1404714114 | 1373 | 1373 | 1373 | 1371 | 1585 |
| 516 | 20231114 | 103400 | 1402540298 | 1374 | 1371 | 1374 | 1370 | 3895 |
| 517 | 20231114 | 103300 | 1397200315 | 1371 | 1372 | 1372 | 1370 | 7606 |
| 518 | 20231114 | 103200 | 1386773462 | 1375 | 1374 | 1375 | 1372 | 815 |
| 519 | 20231114 | 103100 | 1385654879 | 1374 | 1369 | 1374 | 1367 | 9106 |
| 520 | 20231114 | 103000 | 1373195151 | 1369 | 1373 | 1373 | 1367 | 9392 |
| 521 | 20231114 | 102900 | 1360345840 | 1374 | 1363 | 1376 | 1360 | 10186 |
| 522 | 20231114 | 102800 | 1346432788 | 1363 | 1383 | 1384 | 1353 | 114607 |
| 523 | 20231114 | 102700 | 1189380732 | 1384 | 1378 | 1386 | 1378 | 6615 |
| 524 | 20231114 | 102600 | 1180253610 | 1378 | 1382 | 1383 | 1378 | 16206 |
| 525 | 20231114 | 102500 | 1157884031 | 1382 | 1386 | 1389 | 1378 | 5265 |
| 526 | 20231114 | 102400 | 1150601207 | 1385 | 1387 | 1387 | 1376 | 13808 |
| 527 | 20231114 | 102300 | 1131565983 | 1387 | 1387 | 1389 | 1379 | 17870 |
| 528 | 20231114 | 102200 | 1106867707 | 1387 | 1386 | 1403 | 1380 | 45411 |
| 529 | 20231114 | 102100 | 1043736497 | 1386 | 1424 | 1427 | 1380 | 79080 |
| 530 | 20231114 | 102000 | 932996629 | 1428 | 1441 | 1446 | 1406 | 77997 |
| 531 | 20231114 | 101900 | 822034236 | 1432 | 1404 | 1466 | 1398 | 177417 |
| 532 | 20231114 | 101800 | 568247478 | 1399 | 1465 | 1519 | 1385 | 330196 |
| 533 | 20231114 | 101700 | 85322341 | 1448 | 1448 | 1448 | 1448 | 0 |
| 534 | 20231114 | 101600 | 85322341 | 1448 | 1448 | 1448 | 1448 | 0 |
| 535 | 20231114 | 101500 | 85322341 | 1448 | 1377 | 1448 | 1368 | 30602 |
| 536 | 20231114 | 101400 | 41967257 | 1378 | 1377 | 1378 | 1377 | 1429 |
| 537 | 20231114 | 101300 | 39998687 | 1377 | 1370 | 1379 | 1370 | 330 |
| 538 | 20231114 | 101200 | 39546158 | 1370 | 1364 | 1370 | 1364 | 654 |
| 539 | 20231114 | 101100 | 38651574 | 1363 | 1355 | 1363 | 1355 | 912 |
| 540 | 20231114 | 101000 | 37411785 | 1355 | 1353 | 1355 | 1353 | 1023 |
| 541 | 20231114 | 100900 | 36026522 | 1354 | 1352 | 1354 | 1352 | 791 |
| 542 | 20231114 | 100800 | 34956490 | 1352 | 1352 | 1352 | 1352 | 1 |
| 543 | 20231114 | 100700 | 34955138 | 1345 | 1345 | 1345 | 1345 | 0 |
| 544 | 20231114 | 100600 | 34955138 | 1345 | 1345 | 1345 | 1345 | 3 |
| 545 | 20231114 | 100500 | 34951103 | 1352 | 1352 | 1352 | 1352 | 1 |
| 546 | 20231114 | 100400 | 34949751 | 1347 | 1346 | 1347 | 1346 | 2545 |
| 547 | 20231114 | 100300 | 31521869 | 1346 | 1346 | 1346 | 1346 | 0 |
| 548 | 20231114 | 100200 | 31521869 | 1346 | 1346 | 1346 | 1346 | 0 |
| 549 | 20231114 | 100100 | 31521869 | 1346 | 1346 | 1346 | 1346 | 5 |
| 550 | 20231114 | 100000 | 31515139 | 1346 | 1346 | 1346 | 1346 | 1443 |
| 551 | 20231114 | 095900 | 29572861 | 1345 | 1345 | 1345 | 1345 | 0 |
| 552 | 20231114 | 095800 | 29572861 | 1345 | 1345 | 1345 | 1345 | 0 |
| 553 | 20231114 | 095700 | 29572861 | 1345 | 1345 | 1345 | 1345 | 13 |
| 554 | 20231114 | 095600 | 29555376 | 1346 | 1346 | 1346 | 1346 | 0 |
| 555 | 20231114 | 095500 | 29555376 | 1346 | 1346 | 1346 | 1346 | 0 |
| 556 | 20231114 | 095400 | 29555376 | 1346 | 1346 | 1346 | 1346 | 0 |
| 557 | 20231114 | 095300 | 29555376 | 1346 | 1346 | 1346 | 1346 | 0 |
| 558 | 20231114 | 095200 | 29555376 | 1346 | 1346 | 1346 | 1346 | 0 |
| 559 | 20231114 | 095100 | 29555376 | 1346 | 1347 | 1347 | 1346 | 129 |
| 560 | 20231114 | 095000 | 29381643 | 1347 | 1347 | 1347 | 1347 | 1 |
| 561 | 20231114 | 094900 | 29380296 | 1354 | 1354 | 1354 | 1354 | 0 |
| 562 | 20231114 | 094800 | 29380296 | 1354 | 1354 | 1354 | 1354 | 0 |
| 563 | 20231114 | 094700 | 29380296 | 1354 | 1354 | 1354 | 1354 | 0 |
| 564 | 20231114 | 094600 | 29380296 | 1354 | 1354 | 1354 | 1354 | 0 |
| 565 | 20231114 | 094500 | 29380296 | 1354 | 1354 | 1354 | 1354 | 0 |
| 566 | 20231114 | 094400 | 29380296 | 1354 | 1354 | 1354 | 1354 | 1 |
| 567 | 20231114 | 094300 | 29378942 | 1354 | 1354 | 1354 | 1354 | 1 |
| 568 | 20231114 | 094200 | 29377588 | 1347 | 1347 | 1347 | 1347 | 15 |
| 569 | 20231114 | 094100 | 29357383 | 1355 | 1355 | 1355 | 1355 | 0 |
| 570 | 20231114 | 094000 | 29357383 | 1355 | 1351 | 1355 | 1351 | 300 |
| 571 | 20231114 | 093900 | 28951704 | 1351 | 1351 | 1351 | 1351 | 0 |
| 572 | 20231114 | 093800 | 28951704 | 1351 | 1351 | 1351 | 1351 | 0 |
| 573 | 20231114 | 093700 | 28951704 | 1351 | 1351 | 1351 | 1351 | 10 |
| 574 | 20231114 | 093600 | 28938194 | 1351 | 1351 | 1351 | 1351 | 0 |
| 575 | 20231114 | 093500 | 28938194 | 1351 | 1351 | 1351 | 1351 | 2 |
| 576 | 20231114 | 093400 | 28935492 | 1342 | 1352 | 1352 | 1342 | 2056 |
| 577 | 20231114 | 093300 | 26168646 | 1352 | 1352 | 1352 | 1352 | 85 |
| 578 | 20231114 | 093200 | 26053726 | 1349 | 1349 | 1349 | 1349 | 0 |
| 579 | 20231114 | 093100 | 26053726 | 1349 | 1349 | 1349 | 1349 | 2000 |
| 580 | 20231114 | 093000 | 23355726 | 1349 | 1348 | 1349 | 1348 | 247 |
| 581 | 20231114 | 092900 | 23022539 | 1345 | 1345 | 1345 | 1345 | 0 |
| 582 | 20231114 | 092800 | 23022539 | 1345 | 1345 | 1345 | 1345 | 0 |
| 583 | 20231114 | 092700 | 23022539 | 1345 | 1345 | 1345 | 1345 | 20 |
| 584 | 20231114 | 092600 | 22995639 | 1348 | 1348 | 1348 | 1348 | 0 |
| 585 | 20231114 | 092500 | 22995639 | 1348 | 1348 | 1349 | 1348 | 365 |
| 586 | 20231114 | 092400 | 22503554 | 1344 | 1344 | 1344 | 1344 | 0 |
| 587 | 20231114 | 092300 | 22503554 | 1344 | 1344 | 1344 | 1344 | 0 |
| 588 | 20231114 | 092200 | 22503554 | 1344 | 1344 | 1344 | 1344 | 0 |
| 589 | 20231114 | 092100 | 22503554 | 1344 | 1344 | 1344 | 1344 | 0 |
| 590 | 20231114 | 092000 | 22503554 | 1344 | 1344 | 1344 | 1344 | 37 |
| 591 | 20231114 | 091900 | 22453826 | 1344 | 1344 | 1344 | 1344 | 0 |
| 592 | 20231114 | 091800 | 22453826 | 1344 | 1344 | 1344 | 1344 | 0 |
| 593 | 20231114 | 091700 | 22453826 | 1344 | 1345 | 1345 | 1344 | 30 |
| 594 | 20231114 | 091600 | 22413491 | 1349 | 1349 | 1349 | 1349 | 0 |
| 595 | 20231114 | 091500 | 22413491 | 1349 | 1349 | 1349 | 1349 | 30 |
| 596 | 20231114 | 091400 | 22373021 | 1344 | 1345 | 1345 | 1344 | 100 |
| 597 | 20231114 | 091300 | 22238566 | 1354 | 1348 | 1354 | 1348 | 514 |
| 598 | 20231114 | 091200 | 21544642 | 1350 | 1350 | 1350 | 1349 | 115 |
| 599 | 20231114 | 091100 | 21389396 | 1350 | 1350 | 1350 | 1350 | 14 |
| 600 | 20231114 | 091000 | 21370496 | 1350 | 1350 | 1350 | 1350 | 16 |
| 601 | 20231114 | 090900 | 21348896 | 1350 | 1344 | 1350 | 1344 | 413 |
| 602 | 20231114 | 090800 | 20793326 | 1344 | 1344 | 1344 | 1344 | 79 |
| 603 | 20231114 | 090700 | 20687150 | 1344 | 1344 | 1344 | 1344 | 153 |
| 604 | 20231114 | 090600 | 20481518 | 1344 | 1341 | 1345 | 1341 | 6120 |
| 605 | 20231114 | 090500 | 12264760 | 1342 | 1339 | 1342 | 1339 | 2253 |
| 606 | 20231114 | 090400 | 9245628 | 1340 | 1340 | 1340 | 1336 | 136 |
| 607 | 20231114 | 090300 | 9063794 | 1340 | 1338 | 1340 | 1338 | 31 |
| 608 | 20231114 | 090200 | 9022289 | 1340 | 1339 | 1340 | 1339 | 176 |
| 609 | 20231114 | 090100 | 8786571 | 1337 | 1335 | 1337 | 1335 | 602 |
| 610 | 20231114 | 090000 | 7982442 | 1335 | 1317 | 1335 | 1317 | 6060 |