30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 190000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 11466 |
| 3 | 20231114 | 185900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 4 | 20231114 | 185800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 5 | 20231114 | 185700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 6 | 20231114 | 185600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 7 | 20231114 | 185500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 8 | 20231114 | 185400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 9 | 20231114 | 185300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 10 | 20231114 | 185200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 11 | 20231114 | 185100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 12 | 20231114 | 185000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 13 | 20231114 | 184900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 14 | 20231114 | 184800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 15 | 20231114 | 184700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 16 | 20231114 | 184600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 17 | 20231114 | 184500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 18 | 20231114 | 184400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 19 | 20231114 | 184300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 20 | 20231114 | 184200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 21 | 20231114 | 184100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 22 | 20231114 | 184000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 23 | 20231114 | 183900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 24 | 20231114 | 183800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 25 | 20231114 | 183700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 26 | 20231114 | 183600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 27 | 20231114 | 183500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 28 | 20231114 | 183400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 29 | 20231114 | 183300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 30 | 20231114 | 183200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 31 | 20231114 | 183100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 32 | 20231114 | 183000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 11466 |
| 33 | 20231114 | 182900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 34 | 20231114 | 182800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 35 | 20231114 | 182700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 36 | 20231114 | 182600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 37 | 20231114 | 182500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 38 | 20231114 | 182400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 39 | 20231114 | 182300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 40 | 20231114 | 182200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 41 | 20231114 | 182100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 42 | 20231114 | 182000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 43 | 20231114 | 181900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 44 | 20231114 | 181800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 45 | 20231114 | 181700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 46 | 20231114 | 181600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 47 | 20231114 | 181500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 48 | 20231114 | 181400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 49 | 20231114 | 181300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 50 | 20231114 | 181200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 51 | 20231114 | 181100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 52 | 20231114 | 181000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 53 | 20231114 | 180900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 54 | 20231114 | 180800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 55 | 20231114 | 180700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 56 | 20231114 | 180600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 57 | 20231114 | 180500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 58 | 20231114 | 180400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 59 | 20231114 | 180300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 60 | 20231114 | 180200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 61 | 20231114 | 180100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 62 | 20231114 | 180000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 11466 |
| 63 | 20231114 | 175900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 64 | 20231114 | 175800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 65 | 20231114 | 175700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 66 | 20231114 | 175600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 67 | 20231114 | 175500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 68 | 20231114 | 175400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 69 | 20231114 | 175300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 70 | 20231114 | 175200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 71 | 20231114 | 175100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 72 | 20231114 | 175000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 73 | 20231114 | 174900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 74 | 20231114 | 174800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 75 | 20231114 | 174700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 76 | 20231114 | 174600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 77 | 20231114 | 174500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 78 | 20231114 | 174400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 79 | 20231114 | 174300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 80 | 20231114 | 174200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 81 | 20231114 | 174100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 82 | 20231114 | 174000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 83 | 20231114 | 173900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 84 | 20231114 | 173800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 85 | 20231114 | 173700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 86 | 20231114 | 173600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 87 | 20231114 | 173500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 88 | 20231114 | 173400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 89 | 20231114 | 173300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 90 | 20231114 | 173200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 91 | 20231114 | 173100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 92 | 20231114 | 173000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 11466 |
| 93 | 20231114 | 172900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 94 | 20231114 | 172800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 95 | 20231114 | 172700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 96 | 20231114 | 172600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 97 | 20231114 | 172500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 98 | 20231114 | 172400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 99 | 20231114 | 172300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 100 | 20231114 | 172200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 101 | 20231114 | 172100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 102 | 20231114 | 172000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 103 | 20231114 | 171900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 104 | 20231114 | 171800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 105 | 20231114 | 171700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 106 | 20231114 | 171600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 107 | 20231114 | 171500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 108 | 20231114 | 171400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 109 | 20231114 | 171300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 110 | 20231114 | 171200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 111 | 20231114 | 171100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 112 | 20231114 | 171000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 113 | 20231114 | 170900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 114 | 20231114 | 170800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 115 | 20231114 | 170700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 116 | 20231114 | 170600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 117 | 20231114 | 170500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 118 | 20231114 | 170400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 119 | 20231114 | 170300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 120 | 20231114 | 170200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 121 | 20231114 | 170100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 122 | 20231114 | 170000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 11466 |
| 123 | 20231114 | 165900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 124 | 20231114 | 165800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 125 | 20231114 | 165700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 126 | 20231114 | 165600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 127 | 20231114 | 165500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 128 | 20231114 | 165400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 129 | 20231114 | 165300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 130 | 20231114 | 165200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 131 | 20231114 | 165100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 132 | 20231114 | 165000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 133 | 20231114 | 164900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 134 | 20231114 | 164800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 135 | 20231114 | 164700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 136 | 20231114 | 164600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 137 | 20231114 | 164500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 138 | 20231114 | 164400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 139 | 20231114 | 164300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 140 | 20231114 | 164200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 141 | 20231114 | 164100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 142 | 20231114 | 164000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 143 | 20231114 | 163900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 144 | 20231114 | 163800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 145 | 20231114 | 163700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 146 | 20231114 | 163600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 147 | 20231114 | 163500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 148 | 20231114 | 163400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 149 | 20231114 | 163300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 150 | 20231114 | 163200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 151 | 20231114 | 163100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 152 | 20231114 | 163000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 11466 |
| 153 | 20231114 | 162900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 154 | 20231114 | 162800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 155 | 20231114 | 162700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 156 | 20231114 | 162600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 157 | 20231114 | 162500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 158 | 20231114 | 162400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 159 | 20231114 | 162300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 160 | 20231114 | 162200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 161 | 20231114 | 162100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 162 | 20231114 | 162000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 163 | 20231114 | 161900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 164 | 20231114 | 161800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 165 | 20231114 | 161700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 166 | 20231114 | 161600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 167 | 20231114 | 161500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 168 | 20231114 | 161400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 169 | 20231114 | 161300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 170 | 20231114 | 161200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 171 | 20231114 | 161100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 172 | 20231114 | 161000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 173 | 20231114 | 160900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 174 | 20231114 | 160800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 175 | 20231114 | 160700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 176 | 20231114 | 160600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 177 | 20231114 | 160500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 178 | 20231114 | 160400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 179 | 20231114 | 160300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 180 | 20231114 | 160200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 181 | 20231114 | 160100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 182 | 20231114 | 160000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 11466 |
| 183 | 20231114 | 155900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 184 | 20231114 | 155800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 185 | 20231114 | 155700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 186 | 20231114 | 155600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 187 | 20231114 | 155500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 188 | 20231114 | 155400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 189 | 20231114 | 155300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 190 | 20231114 | 155200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 191 | 20231114 | 155100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 192 | 20231114 | 155000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 193 | 20231114 | 154900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 194 | 20231114 | 154800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 195 | 20231114 | 154700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 196 | 20231114 | 154600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 197 | 20231114 | 154500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 198 | 20231114 | 154400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 199 | 20231114 | 154300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 200 | 20231114 | 154200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 201 | 20231114 | 154100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 202 | 20231114 | 154000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 203 | 20231114 | 153900 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 204 | 20231114 | 153800 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 205 | 20231114 | 153700 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 206 | 20231114 | 153600 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 207 | 20231114 | 153500 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 208 | 20231114 | 153400 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 209 | 20231114 | 153300 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 210 | 20231114 | 153200 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 211 | 20231114 | 153100 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 0 |
| 212 | 20231114 | 153000 | 2310946924 | 1589 | 1589 | 1589 | 1589 | 22932 |
| 213 | 20231114 | 152900 | 2292727450 | 1590 | 1590 | 1590 | 1590 | 0 |
| 214 | 20231114 | 152800 | 2292727450 | 1590 | 1590 | 1590 | 1590 | 0 |
| 215 | 20231114 | 152700 | 2292727450 | 1590 | 1590 | 1590 | 1590 | 0 |
| 216 | 20231114 | 152600 | 2292727450 | 1590 | 1590 | 1590 | 1590 | 0 |
| 217 | 20231114 | 152500 | 2292727450 | 1590 | 1590 | 1590 | 1590 | 0 |
| 218 | 20231114 | 152400 | 2292727450 | 1590 | 1590 | 1590 | 1590 | 0 |
| 219 | 20231114 | 152300 | 2292727450 | 1590 | 1590 | 1590 | 1590 | 0 |
| 220 | 20231114 | 152200 | 2292727450 | 1590 | 1590 | 1590 | 1590 | 0 |
| 221 | 20231114 | 152100 | 2292727450 | 1590 | 1590 | 1590 | 1590 | 0 |
| 222 | 20231114 | 152000 | 2292727450 | 1590 | 1590 | 1590 | 1590 | 0 |
| 223 | 20231114 | 151900 | 2292727450 | 1590 | 1589 | 1590 | 1589 | 3409 |
| 224 | 20231114 | 151800 | 2287308189 | 1589 | 1580 | 1589 | 1579 | 1138 |
| 225 | 20231114 | 151700 | 2285510109 | 1579 | 1584 | 1590 | 1578 | 705 |
| 226 | 20231114 | 151600 | 2284396094 | 1586 | 1578 | 1586 | 1578 | 3382 |
| 227 | 20231114 | 151500 | 2279034746 | 1577 | 1577 | 1577 | 1577 | 0 |
| 228 | 20231114 | 151400 | 2279034746 | 1577 | 1586 | 1586 | 1577 | 1200 |
| 229 | 20231114 | 151300 | 2277135616 | 1586 | 1582 | 1586 | 1582 | 1276 |
| 230 | 20231114 | 151200 | 2275114488 | 1582 | 1582 | 1582 | 1582 | 0 |
| 231 | 20231114 | 151100 | 2275114488 | 1582 | 1576 | 1582 | 1576 | 778 |
| 232 | 20231114 | 151000 | 2273884198 | 1576 | 1575 | 1576 | 1573 | 1937 |
| 233 | 20231114 | 150900 | 2270835730 | 1575 | 1576 | 1576 | 1575 | 187 |
| 234 | 20231114 | 150800 | 2270541134 | 1575 | 1576 | 1576 | 1573 | 1432 |
| 235 | 20231114 | 150700 | 2268288090 | 1576 | 1576 | 1577 | 1575 | 518 |
| 236 | 20231114 | 150600 | 2267471869 | 1576 | 1575 | 1577 | 1575 | 357 |
| 237 | 20231114 | 150500 | 2266909406 | 1581 | 1581 | 1581 | 1581 | 8 |
| 238 | 20231114 | 150400 | 2266896758 | 1582 | 1580 | 1582 | 1580 | 671 |
| 239 | 20231114 | 150300 | 2265836576 | 1582 | 1580 | 1582 | 1580 | 103 |
| 240 | 20231114 | 150200 | 2265673635 | 1580 | 1581 | 1581 | 1580 | 566 |
| 241 | 20231114 | 150100 | 2264779329 | 1581 | 1581 | 1581 | 1581 | 25 |
| 242 | 20231114 | 150000 | 2264739804 | 1581 | 1581 | 1581 | 1581 | 1 |
| 243 | 20231114 | 145900 | 2264738223 | 1582 | 1582 | 1582 | 1582 | 1 |
| 244 | 20231114 | 145800 | 2264736641 | 1579 | 1575 | 1579 | 1575 | 5 |
| 245 | 20231114 | 145700 | 2264728752 | 1574 | 1574 | 1574 | 1574 | 534 |
| 246 | 20231114 | 145600 | 2263888236 | 1571 | 1571 | 1571 | 1571 | 750 |
| 247 | 20231114 | 145500 | 2262709986 | 1569 | 1568 | 1569 | 1568 | 441 |
| 248 | 20231114 | 145400 | 2262018357 | 1568 | 1569 | 1569 | 1568 | 8025 |
| 249 | 20231114 | 145300 | 2249434914 | 1568 | 1574 | 1574 | 1568 | 4718 |
| 250 | 20231114 | 145200 | 2242021178 | 1575 | 1577 | 1577 | 1575 | 1708 |
| 251 | 20231114 | 145100 | 2239328422 | 1578 | 1578 | 1578 | 1578 | 0 |
| 252 | 20231114 | 145000 | 2239328422 | 1578 | 1578 | 1579 | 1573 | 4903 |
| 253 | 20231114 | 144900 | 2231593340 | 1579 | 1580 | 1580 | 1579 | 2218 |
| 254 | 20231114 | 144800 | 2228089363 | 1582 | 1582 | 1582 | 1582 | 2715 |
| 255 | 20231114 | 144700 | 2223794233 | 1583 | 1583 | 1583 | 1583 | 275 |
| 256 | 20231114 | 144600 | 2223358908 | 1583 | 1583 | 1583 | 1583 | 1302 |
| 257 | 20231114 | 144500 | 2221297842 | 1583 | 1583 | 1583 | 1583 | 385 |
| 258 | 20231114 | 144400 | 2220688387 | 1583 | 1585 | 1585 | 1583 | 277 |
| 259 | 20231114 | 144300 | 2220249576 | 1586 | 1586 | 1586 | 1586 | 269 |
| 260 | 20231114 | 144200 | 2219822942 | 1590 | 1590 | 1590 | 1590 | 1 |
| 261 | 20231114 | 144100 | 2219821352 | 1585 | 1585 | 1585 | 1585 | 2 |
| 262 | 20231114 | 144000 | 2219818182 | 1585 | 1585 | 1585 | 1585 | 0 |
| 263 | 20231114 | 143900 | 2219818182 | 1585 | 1587 | 1587 | 1585 | 600 |
| 264 | 20231114 | 143800 | 2218866638 | 1587 | 1587 | 1587 | 1587 | 0 |
| 265 | 20231114 | 143700 | 2218866638 | 1587 | 1587 | 1587 | 1587 | 20 |
| 266 | 20231114 | 143600 | 2218834898 | 1590 | 1590 | 1590 | 1590 | 1 |
| 267 | 20231114 | 143500 | 2218833308 | 1587 | 1587 | 1588 | 1587 | 107 |
| 268 | 20231114 | 143400 | 2218663399 | 1589 | 1590 | 1590 | 1589 | 3820 |
| 269 | 20231114 | 143300 | 2212593418 | 1590 | 1590 | 1590 | 1590 | 0 |
| 270 | 20231114 | 143200 | 2212593418 | 1590 | 1590 | 1590 | 1590 | 153 |
| 271 | 20231114 | 143100 | 2212350148 | 1590 | 1592 | 1592 | 1590 | 6946 |
| 272 | 20231114 | 143000 | 2201305292 | 1592 | 1593 | 1593 | 1592 | 34 |
| 273 | 20231114 | 142900 | 2201251145 | 1593 | 1593 | 1593 | 1593 | 152 |
| 274 | 20231114 | 142800 | 2201009009 | 1592 | 1592 | 1592 | 1592 | 50 |
| 275 | 20231114 | 142700 | 2200929409 | 1592 | 1593 | 1593 | 1592 | 3300 |
| 276 | 20231114 | 142600 | 2195675394 | 1592 | 1592 | 1593 | 1592 | 1539 |
| 277 | 20231114 | 142500 | 2193224818 | 1592 | 1589 | 1592 | 1589 | 205 |
| 278 | 20231114 | 142400 | 2192899066 | 1589 | 1588 | 1589 | 1586 | 331 |
| 279 | 20231114 | 142300 | 2192373847 | 1586 | 1587 | 1587 | 1586 | 2000 |
| 280 | 20231114 | 142200 | 2189201833 | 1586 | 1594 | 1594 | 1586 | 229 |
| 281 | 20231114 | 142100 | 2188838407 | 1586 | 1593 | 1593 | 1586 | 345 |
| 282 | 20231114 | 142000 | 2188288871 | 1593 | 1593 | 1593 | 1593 | 21 |
| 283 | 20231114 | 141900 | 2188255418 | 1583 | 1583 | 1584 | 1583 | 384 |
| 284 | 20231114 | 141800 | 2187647322 | 1582 | 1582 | 1582 | 1582 | 0 |
| 285 | 20231114 | 141700 | 2187647322 | 1582 | 1582 | 1582 | 1582 | 0 |
| 286 | 20231114 | 141600 | 2187647322 | 1582 | 1582 | 1582 | 1582 | 0 |
| 287 | 20231114 | 141500 | 2187647322 | 1582 | 1582 | 1582 | 1582 | 0 |
| 288 | 20231114 | 141400 | 2187647322 | 1582 | 1581 | 1582 | 1579 | 1787 |
| 289 | 20231114 | 141300 | 2184823509 | 1581 | 1587 | 1587 | 1580 | 18642 |
| 290 | 20231114 | 141200 | 2155352452 | 1584 | 1593 | 1593 | 1584 | 16736 |
| 291 | 20231114 | 141100 | 2128806999 | 1593 | 1593 | 1593 | 1593 | 457 |
| 292 | 20231114 | 141000 | 2128078998 | 1593 | 1593 | 1593 | 1593 | 10 |
| 293 | 20231114 | 140900 | 2128063068 | 1593 | 1593 | 1593 | 1593 | 202 |
| 294 | 20231114 | 140800 | 2127741282 | 1593 | 1595 | 1595 | 1592 | 948 |
| 295 | 20231114 | 140700 | 2126231081 | 1595 | 1595 | 1595 | 1595 | 414 |
| 296 | 20231114 | 140600 | 2125570751 | 1595 | 1596 | 1596 | 1595 | 8579 |
| 297 | 20231114 | 140500 | 2111887237 | 1595 | 1598 | 1598 | 1595 | 1235 |
| 298 | 20231114 | 140400 | 2109916912 | 1598 | 1601 | 1601 | 1598 | 999 |
| 299 | 20231114 | 140300 | 2108318903 | 1601 | 1602 | 1605 | 1601 | 1270 |
| 300 | 20231114 | 140200 | 2106283841 | 1600 | 1600 | 1600 | 1600 | 193 |
| 301 | 20231114 | 140100 | 2105975041 | 1600 | 1600 | 1600 | 1600 | 67 |
| 302 | 20231114 | 140000 | 2105867841 | 1600 | 1604 | 1606 | 1600 | 1666 |
| 303 | 20231114 | 135900 | 2103195927 | 1604 | 1606 | 1606 | 1604 | 12377 |
| 304 | 20231114 | 135800 | 2083337466 | 1606 | 1597 | 1606 | 1597 | 7437 |
| 305 | 20231114 | 135700 | 2071413429 | 1596 | 1590 | 1597 | 1590 | 8889 |
| 306 | 20231114 | 135600 | 2057257216 | 1589 | 1587 | 1589 | 1587 | 5719 |
| 307 | 20231114 | 135500 | 2048176563 | 1587 | 1582 | 1587 | 1582 | 1443 |
| 308 | 20231114 | 135400 | 2045889194 | 1582 | 1581 | 1582 | 1581 | 66 |
| 309 | 20231114 | 135300 | 2045784847 | 1580 | 1580 | 1580 | 1580 | 0 |
| 310 | 20231114 | 135200 | 2045784847 | 1580 | 1580 | 1580 | 1580 | 24 |
| 311 | 20231114 | 135100 | 2045746927 | 1580 | 1580 | 1580 | 1580 | 280 |
| 312 | 20231114 | 135000 | 2045304527 | 1580 | 1580 | 1580 | 1580 | 164 |
| 313 | 20231114 | 134900 | 2045045407 | 1580 | 1580 | 1580 | 1580 | 3 |
| 314 | 20231114 | 134800 | 2045040667 | 1581 | 1581 | 1581 | 1581 | 0 |
| 315 | 20231114 | 134700 | 2045040667 | 1581 | 1581 | 1581 | 1581 | 0 |
| 316 | 20231114 | 134600 | 2045040667 | 1581 | 1583 | 1583 | 1579 | 4587 |
| 317 | 20231114 | 134500 | 2037796660 | 1579 | 1582 | 1582 | 1579 | 52 |
| 318 | 20231114 | 134400 | 2037714546 | 1584 | 1576 | 1584 | 1576 | 4302 |
| 319 | 20231114 | 134300 | 2030925001 | 1577 | 1576 | 1577 | 1576 | 50 |
| 320 | 20231114 | 134200 | 2030846200 | 1576 | 1573 | 1576 | 1571 | 3571 |
| 321 | 20231114 | 134100 | 2025232653 | 1572 | 1576 | 1577 | 1572 | 40 |
| 322 | 20231114 | 134000 | 2025169630 | 1576 | 1576 | 1576 | 1576 | 1 |
| 323 | 20231114 | 133900 | 2025168054 | 1576 | 1575 | 1576 | 1575 | 9 |
| 324 | 20231114 | 133800 | 2025153872 | 1576 | 1576 | 1576 | 1576 | 301 |
| 325 | 20231114 | 133700 | 2024679496 | 1576 | 1575 | 1576 | 1575 | 2 |
| 326 | 20231114 | 133600 | 2024676345 | 1572 | 1572 | 1572 | 1572 | 315 |
| 327 | 20231114 | 133500 | 2024181165 | 1572 | 1569 | 1572 | 1569 | 23 |
| 328 | 20231114 | 133400 | 2024145066 | 1569 | 1569 | 1569 | 1569 | 1 |
| 329 | 20231114 | 133300 | 2024143497 | 1567 | 1567 | 1567 | 1567 | 0 |
| 330 | 20231114 | 133200 | 2024143497 | 1567 | 1567 | 1567 | 1567 | 0 |
| 331 | 20231114 | 133100 | 2024143497 | 1567 | 1567 | 1567 | 1567 | 0 |
| 332 | 20231114 | 133000 | 2024143497 | 1567 | 1570 | 1570 | 1567 | 708 |
| 333 | 20231114 | 132900 | 2023033965 | 1570 | 1575 | 1575 | 1570 | 3 |
| 334 | 20231114 | 132800 | 2023029245 | 1577 | 1577 | 1577 | 1577 | 1 |
| 335 | 20231114 | 132700 | 2023027668 | 1577 | 1577 | 1577 | 1577 | 4 |
| 336 | 20231114 | 132600 | 2023021360 | 1567 | 1567 | 1567 | 1567 | 5 |
| 337 | 20231114 | 132500 | 2023013525 | 1567 | 1557 | 1567 | 1552 | 6323 |
| 338 | 20231114 | 132400 | 2013134716 | 1556 | 1567 | 1567 | 1556 | 17028 |
| 339 | 20231114 | 132300 | 1986541539 | 1567 | 1579 | 1579 | 1567 | 26270 |
| 340 | 20231114 | 132200 | 1945315546 | 1578 | 1576 | 1578 | 1575 | 79 |
| 341 | 20231114 | 132100 | 1945191070 | 1575 | 1579 | 1579 | 1575 | 1301 |
| 342 | 20231114 | 132000 | 1943140994 | 1580 | 1576 | 1580 | 1576 | 11 |
| 343 | 20231114 | 131900 | 1943123618 | 1576 | 1576 | 1576 | 1576 | 0 |
| 344 | 20231114 | 131800 | 1943123618 | 1576 | 1580 | 1580 | 1576 | 37 |
| 345 | 20231114 | 131700 | 1943065278 | 1576 | 1583 | 1583 | 1576 | 260 |
| 346 | 20231114 | 131600 | 1942655297 | 1583 | 1583 | 1584 | 1583 | 3 |
| 347 | 20231114 | 131500 | 1942650547 | 1580 | 1584 | 1584 | 1580 | 198 |
| 348 | 20231114 | 131400 | 1942337660 | 1584 | 1584 | 1584 | 1584 | 1 |
| 349 | 20231114 | 131300 | 1942336076 | 1585 | 1585 | 1585 | 1576 | 262 |
| 350 | 20231114 | 131200 | 1941921200 | 1585 | 1589 | 1589 | 1577 | 806 |
| 351 | 20231114 | 131100 | 1940649099 | 1588 | 1590 | 1590 | 1576 | 2092 |
| 352 | 20231114 | 131000 | 1937340492 | 1590 | 1581 | 1591 | 1580 | 2268 |
| 353 | 20231114 | 130900 | 1933756980 | 1580 | 1588 | 1590 | 1580 | 3100 |
| 354 | 20231114 | 130800 | 1928848447 | 1587 | 1588 | 1588 | 1587 | 1526 |
| 355 | 20231114 | 130700 | 1926425162 | 1587 | 1586 | 1587 | 1586 | 2997 |
| 356 | 20231114 | 130600 | 1921671422 | 1586 | 1585 | 1586 | 1585 | 4 |
| 357 | 20231114 | 130500 | 1921665080 | 1585 | 1581 | 1585 | 1580 | 1488 |
| 358 | 20231114 | 130400 | 1919314034 | 1580 | 1582 | 1582 | 1580 | 386 |
| 359 | 20231114 | 130300 | 1918703945 | 1582 | 1585 | 1585 | 1582 | 3 |
| 360 | 20231114 | 130200 | 1918699196 | 1585 | 1585 | 1585 | 1585 | 1 |
| 361 | 20231114 | 130100 | 1918697611 | 1582 | 1580 | 1582 | 1580 | 381 |
| 362 | 20231114 | 130000 | 1918095031 | 1580 | 1580 | 1580 | 1580 | 0 |
| 363 | 20231114 | 125900 | 1918095031 | 1580 | 1580 | 1580 | 1580 | 2 |
| 364 | 20231114 | 125800 | 1918091871 | 1584 | 1581 | 1584 | 1581 | 1780 |
| 365 | 20231114 | 125700 | 1915276030 | 1570 | 1570 | 1570 | 1570 | 0 |
| 366 | 20231114 | 125600 | 1915276030 | 1570 | 1573 | 1573 | 1570 | 2980 |
| 367 | 20231114 | 125500 | 1910595800 | 1570 | 1575 | 1575 | 1570 | 10327 |
| 368 | 20231114 | 125400 | 1894358158 | 1573 | 1573 | 1573 | 1573 | 0 |
| 369 | 20231114 | 125300 | 1894358158 | 1573 | 1574 | 1574 | 1573 | 156 |
| 370 | 20231114 | 125200 | 1894112764 | 1573 | 1579 | 1579 | 1571 | 10235 |
| 371 | 20231114 | 125100 | 1878008310 | 1575 | 1578 | 1578 | 1575 | 259 |
| 372 | 20231114 | 125000 | 1877600013 | 1579 | 1579 | 1579 | 1578 | 436 |
| 373 | 20231114 | 124900 | 1876911703 | 1585 | 1577 | 1585 | 1576 | 22 |
| 374 | 20231114 | 124800 | 1876877019 | 1573 | 1573 | 1573 | 1573 | 0 |
| 375 | 20231114 | 124700 | 1876877019 | 1573 | 1584 | 1584 | 1573 | 6544 |
| 376 | 20231114 | 124600 | 1866541831 | 1583 | 1583 | 1584 | 1583 | 532 |
| 377 | 20231114 | 124500 | 1865699550 | 1583 | 1586 | 1588 | 1583 | 1815 |
| 378 | 20231114 | 124400 | 1862819373 | 1586 | 1583 | 1586 | 1583 | 1203 |
| 379 | 20231114 | 124300 | 1860914894 | 1583 | 1583 | 1583 | 1582 | 856 |
| 380 | 20231114 | 124200 | 1859559886 | 1583 | 1584 | 1584 | 1583 | 1038 |
| 381 | 20231114 | 124100 | 1857916694 | 1584 | 1585 | 1587 | 1583 | 573 |
| 382 | 20231114 | 124000 | 1857007551 | 1587 | 1585 | 1588 | 1585 | 143 |
| 383 | 20231114 | 123900 | 1856780642 | 1584 | 1585 | 1585 | 1584 | 122 |
| 384 | 20231114 | 123800 | 1856587276 | 1585 | 1585 | 1585 | 1585 | 0 |
| 385 | 20231114 | 123700 | 1856587276 | 1585 | 1585 | 1585 | 1582 | 106 |
| 386 | 20231114 | 123600 | 1856419281 | 1583 | 1583 | 1583 | 1583 | 0 |
| 387 | 20231114 | 123500 | 1856419281 | 1583 | 1582 | 1584 | 1582 | 175 |
| 388 | 20231114 | 123400 | 1856142405 | 1582 | 1582 | 1582 | 1582 | 202 |
| 389 | 20231114 | 123300 | 1855822841 | 1576 | 1579 | 1582 | 1576 | 1002 |
| 390 | 20231114 | 123200 | 1854239642 | 1579 | 1576 | 1579 | 1576 | 1781 |
| 391 | 20231114 | 123100 | 1851432771 | 1576 | 1576 | 1576 | 1576 | 525 |
| 392 | 20231114 | 123000 | 1850605371 | 1576 | 1576 | 1576 | 1576 | 321 |
| 393 | 20231114 | 122900 | 1850099475 | 1576 | 1576 | 1576 | 1576 | 0 |
| 394 | 20231114 | 122800 | 1850099475 | 1576 | 1577 | 1577 | 1576 | 1359 |
| 395 | 20231114 | 122700 | 1847957109 | 1577 | 1577 | 1577 | 1577 | 565 |
| 396 | 20231114 | 122600 | 1847066104 | 1582 | 1582 | 1582 | 1582 | 12 |
| 397 | 20231114 | 122500 | 1847047120 | 1582 | 1582 | 1582 | 1582 | 50 |
| 398 | 20231114 | 122400 | 1846968020 | 1577 | 1577 | 1577 | 1577 | 36 |
| 399 | 20231114 | 122300 | 1846911248 | 1576 | 1576 | 1576 | 1576 | 0 |
| 400 | 20231114 | 122200 | 1846911248 | 1576 | 1576 | 1576 | 1576 | 624 |
| 401 | 20231114 | 122100 | 1845927824 | 1572 | 1571 | 1573 | 1571 | 1460 |
| 402 | 20231114 | 122000 | 1843632907 | 1572 | 1571 | 1572 | 1571 | 667 |
| 403 | 20231114 | 121900 | 1842585022 | 1571 | 1573 | 1573 | 1571 | 10637 |
| 404 | 20231114 | 121800 | 1825872439 | 1573 | 1581 | 1581 | 1573 | 9721 |
| 405 | 20231114 | 121700 | 1810548400 | 1581 | 1581 | 1581 | 1581 | 4 |
| 406 | 20231114 | 121600 | 1810542076 | 1580 | 1580 | 1580 | 1580 | 100 |
| 407 | 20231114 | 121500 | 1810384076 | 1578 | 1578 | 1578 | 1578 | 0 |
| 408 | 20231114 | 121400 | 1810384076 | 1578 | 1578 | 1578 | 1578 | 174 |
| 409 | 20231114 | 121300 | 1810109504 | 1578 | 1578 | 1578 | 1578 | 40 |
| 410 | 20231114 | 121200 | 1810046384 | 1578 | 1587 | 1587 | 1578 | 93 |
| 411 | 20231114 | 121100 | 1809899621 | 1578 | 1578 | 1578 | 1577 | 5 |
| 412 | 20231114 | 121000 | 1809891732 | 1577 | 1577 | 1577 | 1577 | 4105 |
| 413 | 20231114 | 120900 | 1803418147 | 1577 | 1578 | 1578 | 1577 | 269 |
| 414 | 20231114 | 120800 | 1802993884 | 1577 | 1577 | 1577 | 1577 | 1021 |
| 415 | 20231114 | 120700 | 1801383767 | 1577 | 1578 | 1578 | 1577 | 6435 |
| 416 | 20231114 | 120600 | 1791232263 | 1578 | 1590 | 1592 | 1578 | 5189 |
| 417 | 20231114 | 120500 | 1783034435 | 1590 | 1579 | 1590 | 1579 | 2026 |
| 418 | 20231114 | 120400 | 1779831445 | 1580 | 1580 | 1580 | 1579 | 275 |
| 419 | 20231114 | 120300 | 1779397018 | 1579 | 1579 | 1579 | 1576 | 2412 |
| 420 | 20231114 | 120200 | 1775588645 | 1579 | 1589 | 1589 | 1579 | 38594 |
| 421 | 20231114 | 120100 | 1714450038 | 1590 | 1594 | 1594 | 1590 | 2692 |
| 422 | 20231114 | 120000 | 1710168979 | 1594 | 1595 | 1595 | 1594 | 106 |
| 423 | 20231114 | 115900 | 1710000014 | 1594 | 1594 | 1594 | 1594 | 1 |
| 424 | 20231114 | 115800 | 1709998420 | 1594 | 1594 | 1594 | 1594 | 1 |
| 425 | 20231114 | 115700 | 1709996826 | 1595 | 1595 | 1595 | 1595 | 0 |
| 426 | 20231114 | 115600 | 1709996826 | 1595 | 1592 | 1595 | 1592 | 20 |
| 427 | 20231114 | 115500 | 1709964969 | 1595 | 1594 | 1595 | 1594 | 50 |
| 428 | 20231114 | 115400 | 1709885221 | 1595 | 1594 | 1595 | 1594 | 45 |
| 429 | 20231114 | 115300 | 1709813454 | 1595 | 1593 | 1595 | 1593 | 36 |
| 430 | 20231114 | 115200 | 1709756096 | 1592 | 1593 | 1593 | 1592 | 114 |
| 431 | 20231114 | 115100 | 1709574567 | 1594 | 1596 | 1597 | 1594 | 70 |
| 432 | 20231114 | 115000 | 1709462920 | 1597 | 1590 | 1597 | 1590 | 509 |
| 433 | 20231114 | 114900 | 1708651489 | 1590 | 1590 | 1590 | 1589 | 101 |
| 434 | 20231114 | 114800 | 1708490900 | 1598 | 1598 | 1598 | 1598 | 1 |
| 435 | 20231114 | 114700 | 1708489302 | 1589 | 1596 | 1596 | 1589 | 20000 |
| 436 | 20231114 | 114600 | 1676666329 | 1599 | 1599 | 1599 | 1599 | 0 |
| 437 | 20231114 | 114500 | 1676666329 | 1599 | 1596 | 1599 | 1596 | 2 |
| 438 | 20231114 | 114400 | 1676663134 | 1599 | 1599 | 1599 | 1599 | 10 |
| 439 | 20231114 | 114300 | 1676647144 | 1600 | 1600 | 1600 | 1600 | 0 |
| 440 | 20231114 | 114200 | 1676647144 | 1600 | 1600 | 1600 | 1600 | 3 |
| 441 | 20231114 | 114100 | 1676642344 | 1600 | 1596 | 1600 | 1596 | 23 |
| 442 | 20231114 | 114000 | 1676605628 | 1596 | 1596 | 1600 | 1596 | 490 |
| 443 | 20231114 | 113900 | 1675823363 | 1596 | 1596 | 1596 | 1596 | 88 |
| 444 | 20231114 | 113800 | 1675682915 | 1596 | 1596 | 1596 | 1596 | 0 |
| 445 | 20231114 | 113700 | 1675682915 | 1596 | 1596 | 1596 | 1596 | 0 |
| 446 | 20231114 | 113600 | 1675682915 | 1596 | 1596 | 1596 | 1596 | 100 |
| 447 | 20231114 | 113500 | 1675523315 | 1595 | 1604 | 1604 | 1595 | 110 |
| 448 | 20231114 | 113400 | 1675347856 | 1604 | 1604 | 1604 | 1604 | 0 |
| 449 | 20231114 | 113300 | 1675347856 | 1604 | 1598 | 1605 | 1598 | 6144 |
| 450 | 20231114 | 113200 | 1665512468 | 1592 | 1593 | 1593 | 1592 | 3297 |
| 451 | 20231114 | 113100 | 1660263387 | 1593 | 1593 | 1593 | 1593 | 2907 |
| 452 | 20231114 | 113000 | 1655632536 | 1599 | 1599 | 1599 | 1599 | 0 |
| 453 | 20231114 | 112900 | 1655632536 | 1599 | 1599 | 1599 | 1591 | 4 |
| 454 | 20231114 | 112800 | 1655626156 | 1592 | 1599 | 1599 | 1592 | 3533 |
| 455 | 20231114 | 112700 | 1649997319 | 1599 | 1599 | 1599 | 1599 | 0 |
| 456 | 20231114 | 112600 | 1649997319 | 1599 | 1599 | 1599 | 1598 | 5 |
| 457 | 20231114 | 112500 | 1649989327 | 1598 | 1592 | 1599 | 1592 | 35 |
| 458 | 20231114 | 112400 | 1649933594 | 1599 | 1599 | 1599 | 1599 | 10 |
| 459 | 20231114 | 112300 | 1649917604 | 1593 | 1593 | 1593 | 1593 | 2703 |
| 460 | 20231114 | 112200 | 1645611725 | 1593 | 1593 | 1593 | 1593 | 291 |
| 461 | 20231114 | 112100 | 1645148162 | 1593 | 1593 | 1594 | 1593 | 602 |
| 462 | 20231114 | 112000 | 1644189175 | 1596 | 1594 | 1596 | 1593 | 1280 |
| 463 | 20231114 | 111900 | 1642149391 | 1595 | 1595 | 1595 | 1595 | 11 |
| 464 | 20231114 | 111800 | 1642131846 | 1600 | 1597 | 1600 | 1597 | 1000 |
| 465 | 20231114 | 111700 | 1640532564 | 1594 | 1598 | 1598 | 1594 | 51 |
| 466 | 20231114 | 111600 | 1640451266 | 1598 | 1598 | 1598 | 1598 | 0 |
| 467 | 20231114 | 111500 | 1640451266 | 1598 | 1598 | 1598 | 1598 | 0 |
| 468 | 20231114 | 111400 | 1640451266 | 1598 | 1596 | 1598 | 1591 | 1946 |
| 469 | 20231114 | 111300 | 1637351263 | 1596 | 1596 | 1596 | 1596 | 41 |
| 470 | 20231114 | 111200 | 1637285827 | 1595 | 1595 | 1595 | 1594 | 550 |
| 471 | 20231114 | 111100 | 1636408627 | 1595 | 1595 | 1595 | 1595 | 200 |
| 472 | 20231114 | 111000 | 1636089627 | 1595 | 1600 | 1600 | 1595 | 3 |
| 473 | 20231114 | 110900 | 1636084837 | 1595 | 1600 | 1600 | 1595 | 6057 |
| 474 | 20231114 | 110800 | 1626418147 | 1600 | 1600 | 1601 | 1600 | 620 |
| 475 | 20231114 | 110700 | 1625425823 | 1600 | 1600 | 1600 | 1600 | 525 |
| 476 | 20231114 | 110600 | 1624585823 | 1601 | 1600 | 1601 | 1600 | 30 |
| 477 | 20231114 | 110500 | 1624537821 | 1600 | 1600 | 1600 | 1600 | 0 |
| 478 | 20231114 | 110400 | 1624537821 | 1600 | 1600 | 1600 | 1600 | 1049 |
| 479 | 20231114 | 110300 | 1622859421 | 1595 | 1595 | 1595 | 1595 | 1 |
| 480 | 20231114 | 110200 | 1622857826 | 1600 | 1594 | 1600 | 1594 | 373 |
| 481 | 20231114 | 110100 | 1622263030 | 1593 | 1594 | 1594 | 1593 | 498 |
| 482 | 20231114 | 110000 | 1621469333 | 1594 | 1594 | 1594 | 1594 | 30 |
| 483 | 20231114 | 105900 | 1621421513 | 1593 | 1593 | 1593 | 1593 | 0 |
| 484 | 20231114 | 105800 | 1621421513 | 1593 | 1593 | 1593 | 1593 | 0 |
| 485 | 20231114 | 105700 | 1621421513 | 1593 | 1593 | 1593 | 1593 | 5 |
| 486 | 20231114 | 105600 | 1621413548 | 1604 | 1592 | 1604 | 1592 | 59 |
| 487 | 20231114 | 105500 | 1621319300 | 1591 | 1589 | 1591 | 1589 | 906 |
| 488 | 20231114 | 105400 | 1619879130 | 1589 | 1590 | 1590 | 1589 | 2619 |
| 489 | 20231114 | 105300 | 1615715284 | 1590 | 1594 | 1594 | 1590 | 5785 |
| 490 | 20231114 | 105200 | 1606504877 | 1593 | 1595 | 1595 | 1593 | 1803 |
| 491 | 20231114 | 105100 | 1603630446 | 1595 | 1597 | 1597 | 1595 | 582 |
| 492 | 20231114 | 105000 | 1602701745 | 1596 | 1596 | 1596 | 1596 | 1001 |
| 493 | 20231114 | 104900 | 1601104149 | 1596 | 1596 | 1596 | 1596 | 7 |
| 494 | 20231114 | 104800 | 1601092977 | 1596 | 1596 | 1596 | 1596 | 616 |
| 495 | 20231114 | 104700 | 1600109841 | 1596 | 1596 | 1596 | 1596 | 6 |
| 496 | 20231114 | 104600 | 1600100265 | 1604 | 1604 | 1604 | 1604 | 267 |
| 497 | 20231114 | 104500 | 1599671997 | 1604 | 1604 | 1604 | 1604 | 0 |
| 498 | 20231114 | 104400 | 1599671997 | 1604 | 1595 | 1604 | 1595 | 2698 |
| 499 | 20231114 | 104300 | 1595367175 | 1605 | 1604 | 1605 | 1604 | 350 |
| 500 | 20231114 | 104200 | 1594805693 | 1604 | 1595 | 1604 | 1594 | 1584 |
| 501 | 20231114 | 104100 | 1592277955 | 1594 | 1594 | 1594 | 1594 | 269 |
| 502 | 20231114 | 104000 | 1591849169 | 1594 | 1593 | 1595 | 1593 | 793 |
| 503 | 20231114 | 103900 | 1590585103 | 1593 | 1595 | 1595 | 1593 | 1467 |
| 504 | 20231114 | 103800 | 1588246509 | 1596 | 1599 | 1599 | 1595 | 3146 |
| 505 | 20231114 | 103700 | 1583223554 | 1599 | 1601 | 1601 | 1598 | 5251 |
| 506 | 20231114 | 103600 | 1574821055 | 1602 | 1606 | 1606 | 1602 | 810 |
| 507 | 20231114 | 103500 | 1573521904 | 1605 | 1607 | 1607 | 1601 | 5822 |
| 508 | 20231114 | 103400 | 1564191288 | 1604 | 1608 | 1608 | 1604 | 3875 |
| 509 | 20231114 | 103300 | 1557974154 | 1608 | 1608 | 1608 | 1606 | 6 |
| 510 | 20231114 | 103200 | 1557964508 | 1608 | 1606 | 1608 | 1606 | 2272 |
| 511 | 20231114 | 103100 | 1554315255 | 1605 | 1607 | 1608 | 1605 | 1060 |
| 512 | 20231114 | 103000 | 1552613897 | 1608 | 1605 | 1608 | 1605 | 3 |
| 513 | 20231114 | 102900 | 1552609079 | 1608 | 1608 | 1608 | 1605 | 437 |
| 514 | 20231114 | 102800 | 1551907532 | 1608 | 1608 | 1608 | 1608 | 3 |
| 515 | 20231114 | 102700 | 1551902708 | 1608 | 1608 | 1608 | 1605 | 736 |
| 516 | 20231114 | 102600 | 1550721380 | 1605 | 1609 | 1609 | 1605 | 1223 |
| 517 | 20231114 | 102500 | 1548755093 | 1609 | 1610 | 1610 | 1609 | 3165 |
| 518 | 20231114 | 102400 | 1543659779 | 1610 | 1616 | 1616 | 1610 | 683 |
| 519 | 20231114 | 102300 | 1542558467 | 1617 | 1611 | 1617 | 1611 | 1625 |
| 520 | 20231114 | 102200 | 1539935414 | 1611 | 1618 | 1619 | 1609 | 521 |
| 521 | 20231114 | 102100 | 1539092421 | 1615 | 1608 | 1619 | 1608 | 7971 |
| 522 | 20231114 | 102000 | 1526259519 | 1603 | 1605 | 1609 | 1603 | 2132 |
| 523 | 20231114 | 101900 | 1522832736 | 1604 | 1602 | 1604 | 1602 | 918 |
| 524 | 20231114 | 101800 | 1521360503 | 1602 | 1600 | 1602 | 1600 | 2237 |
| 525 | 20231114 | 101700 | 1517778933 | 1600 | 1600 | 1600 | 1600 | 2004 |
| 526 | 20231114 | 101600 | 1514572533 | 1600 | 1597 | 1600 | 1597 | 2346 |
| 527 | 20231114 | 101500 | 1510825965 | 1597 | 1596 | 1597 | 1596 | 617 |
| 528 | 20231114 | 101400 | 1509841126 | 1597 | 1598 | 1598 | 1597 | 1295 |
| 529 | 20231114 | 101300 | 1507772971 | 1598 | 1598 | 1599 | 1598 | 163 |
| 530 | 20231114 | 101200 | 1507512366 | 1599 | 1599 | 1599 | 1598 | 55 |
| 531 | 20231114 | 101100 | 1507424455 | 1596 | 1599 | 1599 | 1596 | 1002 |
| 532 | 20231114 | 101000 | 1505825257 | 1599 | 1599 | 1599 | 1599 | 1408 |
| 533 | 20231114 | 100900 | 1503573865 | 1599 | 1600 | 1600 | 1596 | 324 |
| 534 | 20231114 | 100800 | 1503056239 | 1599 | 1594 | 1600 | 1594 | 4942 |
| 535 | 20231114 | 100700 | 1495156972 | 1592 | 1597 | 1598 | 1590 | 1584 |
| 536 | 20231114 | 100600 | 1492631343 | 1597 | 1590 | 1597 | 1589 | 4585 |
| 537 | 20231114 | 100500 | 1485319687 | 1593 | 1589 | 1593 | 1589 | 355 |
| 538 | 20231114 | 100400 | 1484755532 | 1589 | 1590 | 1593 | 1589 | 1566 |
| 539 | 20231114 | 100300 | 1482265148 | 1593 | 1593 | 1593 | 1593 | 38 |
| 540 | 20231114 | 100200 | 1482204614 | 1594 | 1587 | 1594 | 1587 | 364 |
| 541 | 20231114 | 100100 | 1481626937 | 1587 | 1596 | 1596 | 1587 | 1233 |
| 542 | 20231114 | 100000 | 1479670131 | 1596 | 1594 | 1596 | 1587 | 11233 |
| 543 | 20231114 | 095900 | 1461825816 | 1594 | 1593 | 1594 | 1589 | 755 |
| 544 | 20231114 | 095800 | 1460624866 | 1591 | 1589 | 1591 | 1587 | 96 |
| 545 | 20231114 | 095700 | 1460472362 | 1591 | 1591 | 1591 | 1588 | 40 |
| 546 | 20231114 | 095600 | 1460408737 | 1586 | 1587 | 1591 | 1586 | 649 |
| 547 | 20231114 | 095500 | 1459379330 | 1587 | 1592 | 1592 | 1586 | 339 |
| 548 | 20231114 | 095400 | 1458841363 | 1592 | 1586 | 1593 | 1586 | 97 |
| 549 | 20231114 | 095300 | 1458687390 | 1593 | 1586 | 1593 | 1586 | 117 |
| 550 | 20231114 | 095200 | 1458501793 | 1586 | 1588 | 1588 | 1586 | 3279 |
| 551 | 20231114 | 095100 | 1453299949 | 1587 | 1586 | 1593 | 1586 | 1240 |
| 552 | 20231114 | 095000 | 1451328027 | 1592 | 1585 | 1594 | 1585 | 303 |
| 553 | 20231114 | 094900 | 1450845964 | 1585 | 1595 | 1595 | 1585 | 1967 |
| 554 | 20231114 | 094800 | 1447717706 | 1595 | 1585 | 1595 | 1585 | 7048 |
| 555 | 20231114 | 094700 | 1436512228 | 1585 | 1584 | 1590 | 1583 | 399 |
| 556 | 20231114 | 094600 | 1435880207 | 1583 | 1590 | 1590 | 1583 | 584 |
| 557 | 20231114 | 094500 | 1434952049 | 1583 | 1584 | 1590 | 1583 | 2068 |
| 558 | 20231114 | 094400 | 1431677243 | 1584 | 1592 | 1592 | 1584 | 448 |
| 559 | 20231114 | 094300 | 1430967571 | 1583 | 1594 | 1594 | 1583 | 2465 |
| 560 | 20231114 | 094200 | 1427059737 | 1586 | 1596 | 1596 | 1586 | 435 |
| 561 | 20231114 | 094100 | 1426366317 | 1586 | 1586 | 1596 | 1585 | 4198 |
| 562 | 20231114 | 094000 | 1419708447 | 1598 | 1585 | 1598 | 1585 | 496 |
| 563 | 20231114 | 093900 | 1418920412 | 1585 | 1591 | 1591 | 1583 | 7316 |
| 564 | 20231114 | 093800 | 1407302076 | 1593 | 1596 | 1596 | 1593 | 3554 |
| 565 | 20231114 | 093700 | 1401639337 | 1596 | 1596 | 1596 | 1596 | 14 |
| 566 | 20231114 | 093600 | 1401616993 | 1596 | 1598 | 1598 | 1591 | 6799 |
| 567 | 20231114 | 093500 | 1390776592 | 1595 | 1597 | 1599 | 1595 | 9330 |
| 568 | 20231114 | 093400 | 1375879391 | 1597 | 1594 | 1598 | 1594 | 1443 |
| 569 | 20231114 | 093300 | 1373575163 | 1594 | 1597 | 1598 | 1594 | 141 |
| 570 | 20231114 | 093200 | 1373350246 | 1598 | 1593 | 1600 | 1593 | 1253 |
| 571 | 20231114 | 093100 | 1371350906 | 1599 | 1599 | 1599 | 1591 | 3170 |
| 572 | 20231114 | 093000 | 1366289253 | 1591 | 1590 | 1592 | 1590 | 2759 |
| 573 | 20231114 | 092900 | 1361900098 | 1589 | 1580 | 1590 | 1580 | 3365 |
| 574 | 20231114 | 092800 | 1356550290 | 1589 | 1576 | 1591 | 1576 | 3280 |
| 575 | 20231114 | 092700 | 1351371379 | 1576 | 1580 | 1580 | 1576 | 16462 |
| 576 | 20231114 | 092600 | 1325406504 | 1580 | 1582 | 1582 | 1580 | 148 |
| 577 | 20231114 | 092500 | 1325172516 | 1591 | 1591 | 1591 | 1582 | 1438 |
| 578 | 20231114 | 092400 | 1322888068 | 1592 | 1584 | 1592 | 1578 | 15543 |
| 579 | 20231114 | 092300 | 1298254753 | 1584 | 1578 | 1585 | 1578 | 1360 |
| 580 | 20231114 | 092200 | 1296104793 | 1578 | 1580 | 1586 | 1577 | 5195 |
| 581 | 20231114 | 092100 | 1287902832 | 1580 | 1586 | 1587 | 1576 | 5458 |
| 582 | 20231114 | 092000 | 1279265831 | 1588 | 1591 | 1591 | 1587 | 7433 |
| 583 | 20231114 | 091900 | 1267451159 | 1592 | 1600 | 1600 | 1592 | 4172 |
| 584 | 20231114 | 091800 | 1260803913 | 1600 | 1607 | 1609 | 1589 | 6762 |
| 585 | 20231114 | 091700 | 1249994406 | 1607 | 1595 | 1607 | 1595 | 17947 |
| 586 | 20231114 | 091600 | 1221314192 | 1589 | 1590 | 1596 | 1585 | 15072 |
| 587 | 20231114 | 091500 | 1197311797 | 1588 | 1571 | 1595 | 1570 | 9523 |
| 588 | 20231114 | 091400 | 1182265003 | 1571 | 1566 | 1572 | 1566 | 6794 |
| 589 | 20231114 | 091300 | 1171614417 | 1566 | 1578 | 1588 | 1566 | 22664 |
| 590 | 20231114 | 091200 | 1135912663 | 1578 | 1577 | 1587 | 1576 | 10653 |
| 591 | 20231114 | 091100 | 1119110245 | 1576 | 1600 | 1608 | 1575 | 17382 |
| 592 | 20231114 | 091000 | 1091561682 | 1608 | 1588 | 1631 | 1552 | 36320 |
| 593 | 20231114 | 090900 | 1034026338 | 1588 | 1631 | 1631 | 1588 | 43160 |
| 594 | 20231114 | 090800 | 964286745 | 1631 | 1631 | 1639 | 1619 | 26042 |
| 595 | 20231114 | 090700 | 921928378 | 1631 | 1654 | 1669 | 1631 | 54727 |
| 596 | 20231114 | 090600 | 831803414 | 1670 | 1676 | 1693 | 1651 | 78505 |
| 597 | 20231114 | 090500 | 700083004 | 1676 | 1633 | 1699 | 1630 | 92111 |
| 598 | 20231114 | 090400 | 546357032 | 1633 | 1617 | 1674 | 1616 | 109692 |
| 599 | 20231114 | 090300 | 365877452 | 1635 | 1659 | 1659 | 1603 | 67930 |
| 600 | 20231114 | 090200 | 254153446 | 1722 | 1722 | 1722 | 1722 | 0 |
| 601 | 20231114 | 090100 | 254153446 | 1722 | 1566 | 1722 | 1566 | 120275 |
| 602 | 20231114 | 090000 | 54296213 | 1566 | 1566 | 1579 | 1532 | 34741 |