29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 185300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 25972 |
| 3 | 20231114 | 185200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 4 | 20231114 | 185100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 5 | 20231114 | 185000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 6 | 20231114 | 184900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 7 | 20231114 | 184800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 8 | 20231114 | 184700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 9 | 20231114 | 184600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 10 | 20231114 | 184500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 11 | 20231114 | 184400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 12 | 20231114 | 184300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 13 | 20231114 | 184200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 14 | 20231114 | 184100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 15 | 20231114 | 184000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 16 | 20231114 | 183900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 17 | 20231114 | 183800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 18 | 20231114 | 183700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 19 | 20231114 | 183600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 20 | 20231114 | 183500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 21 | 20231114 | 183400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 22 | 20231114 | 183300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 23 | 20231114 | 183200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 24 | 20231114 | 183100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 25 | 20231114 | 183000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 26 | 20231114 | 182900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 27 | 20231114 | 182800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 28 | 20231114 | 182700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 29 | 20231114 | 182600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 30 | 20231114 | 182500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 31 | 20231114 | 182400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 32 | 20231114 | 182300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 25972 |
| 33 | 20231114 | 182200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 34 | 20231114 | 182100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 35 | 20231114 | 182000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 36 | 20231114 | 181900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 37 | 20231114 | 181800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 38 | 20231114 | 181700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 39 | 20231114 | 181600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 40 | 20231114 | 181500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 41 | 20231114 | 181400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 42 | 20231114 | 181300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 43 | 20231114 | 181200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 44 | 20231114 | 181100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 45 | 20231114 | 181000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 46 | 20231114 | 180900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 47 | 20231114 | 180800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 48 | 20231114 | 180700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 49 | 20231114 | 180600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 50 | 20231114 | 180500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 51 | 20231114 | 180400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 52 | 20231114 | 180300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 53 | 20231114 | 180200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 54 | 20231114 | 180100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 55 | 20231114 | 180000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 56 | 20231114 | 175900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 57 | 20231114 | 175800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 58 | 20231114 | 175700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 59 | 20231114 | 175600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 60 | 20231114 | 175500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 61 | 20231114 | 175400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 62 | 20231114 | 175300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 25972 |
| 63 | 20231114 | 175200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 64 | 20231114 | 175100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 65 | 20231114 | 175000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 66 | 20231114 | 174900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 67 | 20231114 | 174800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 68 | 20231114 | 174700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 69 | 20231114 | 174600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 70 | 20231114 | 174500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 71 | 20231114 | 174400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 72 | 20231114 | 174300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 73 | 20231114 | 174200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 74 | 20231114 | 174100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 75 | 20231114 | 174000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 76 | 20231114 | 173900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 77 | 20231114 | 173800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 78 | 20231114 | 173700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 79 | 20231114 | 173600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 80 | 20231114 | 173500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 81 | 20231114 | 173400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 82 | 20231114 | 173300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 83 | 20231114 | 173200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 84 | 20231114 | 173100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 85 | 20231114 | 173000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 86 | 20231114 | 172900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 87 | 20231114 | 172800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 88 | 20231114 | 172700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 89 | 20231114 | 172600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 90 | 20231114 | 172500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 91 | 20231114 | 172400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 92 | 20231114 | 172300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 25972 |
| 93 | 20231114 | 172200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 94 | 20231114 | 172100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 95 | 20231114 | 172000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 96 | 20231114 | 171900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 97 | 20231114 | 171800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 98 | 20231114 | 171700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 99 | 20231114 | 171600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 100 | 20231114 | 171500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 101 | 20231114 | 171400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 102 | 20231114 | 171300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 103 | 20231114 | 171200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 104 | 20231114 | 171100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 105 | 20231114 | 171000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 106 | 20231114 | 170900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 107 | 20231114 | 170800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 108 | 20231114 | 170700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 109 | 20231114 | 170600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 110 | 20231114 | 170500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 111 | 20231114 | 170400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 112 | 20231114 | 170300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 113 | 20231114 | 170200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 114 | 20231114 | 170100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 115 | 20231114 | 170000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 116 | 20231114 | 165900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 117 | 20231114 | 165800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 118 | 20231114 | 165700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 119 | 20231114 | 165600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 120 | 20231114 | 165500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 121 | 20231114 | 165400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 122 | 20231114 | 165300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 25972 |
| 123 | 20231114 | 165200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 124 | 20231114 | 165100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 125 | 20231114 | 165000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 126 | 20231114 | 164900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 127 | 20231114 | 164800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 128 | 20231114 | 164700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 129 | 20231114 | 164600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 130 | 20231114 | 164500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 131 | 20231114 | 164400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 132 | 20231114 | 164300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 133 | 20231114 | 164200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 134 | 20231114 | 164100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 135 | 20231114 | 164000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 136 | 20231114 | 163900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 137 | 20231114 | 163800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 138 | 20231114 | 163700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 139 | 20231114 | 163600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 140 | 20231114 | 163500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 141 | 20231114 | 163400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 142 | 20231114 | 163300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 143 | 20231114 | 163200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 144 | 20231114 | 163100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 145 | 20231114 | 163000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 146 | 20231114 | 162900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 147 | 20231114 | 162800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 148 | 20231114 | 162700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 149 | 20231114 | 162600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 150 | 20231114 | 162500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 151 | 20231114 | 162400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 152 | 20231114 | 162300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 25972 |
| 153 | 20231114 | 162200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 154 | 20231114 | 162100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 155 | 20231114 | 162000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 156 | 20231114 | 161900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 157 | 20231114 | 161800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 158 | 20231114 | 161700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 159 | 20231114 | 161600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 160 | 20231114 | 161500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 161 | 20231114 | 161400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 162 | 20231114 | 161300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 163 | 20231114 | 161200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 164 | 20231114 | 161100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 165 | 20231114 | 161000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 166 | 20231114 | 160900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 167 | 20231114 | 160800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 168 | 20231114 | 160700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 169 | 20231114 | 160600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 170 | 20231114 | 160500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 171 | 20231114 | 160400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 172 | 20231114 | 160300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 173 | 20231114 | 160200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 174 | 20231114 | 160100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 175 | 20231114 | 160000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 176 | 20231114 | 155900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 177 | 20231114 | 155800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 178 | 20231114 | 155700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 179 | 20231114 | 155600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 180 | 20231114 | 155500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 181 | 20231114 | 155400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 182 | 20231114 | 155300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 25972 |
| 183 | 20231114 | 155200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 184 | 20231114 | 155100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 185 | 20231114 | 155000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 186 | 20231114 | 154900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 187 | 20231114 | 154800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 188 | 20231114 | 154700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 189 | 20231114 | 154600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 190 | 20231114 | 154500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 191 | 20231114 | 154400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 192 | 20231114 | 154300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 193 | 20231114 | 154200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 194 | 20231114 | 154100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 195 | 20231114 | 154000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 196 | 20231114 | 153900 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 197 | 20231114 | 153800 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 198 | 20231114 | 153700 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 199 | 20231114 | 153600 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 200 | 20231114 | 153500 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 201 | 20231114 | 153400 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 202 | 20231114 | 153300 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 203 | 20231114 | 153200 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 204 | 20231114 | 153100 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 0 |
| 205 | 20231114 | 153000 | 2584111309 | 1494 | 1494 | 1494 | 1494 | 25972 |
| 206 | 20231114 | 152900 | 2545309141 | 1487 | 1487 | 1487 | 1487 | 0 |
| 207 | 20231114 | 152800 | 2545309141 | 1487 | 1487 | 1487 | 1487 | 0 |
| 208 | 20231114 | 152700 | 2545309141 | 1487 | 1487 | 1487 | 1487 | 0 |
| 209 | 20231114 | 152600 | 2545309141 | 1487 | 1487 | 1487 | 1487 | 0 |
| 210 | 20231114 | 152500 | 2545309141 | 1487 | 1487 | 1487 | 1487 | 0 |
| 211 | 20231114 | 152400 | 2545309141 | 1487 | 1487 | 1487 | 1487 | 0 |
| 212 | 20231114 | 152300 | 2545309141 | 1487 | 1487 | 1487 | 1487 | 0 |
| 213 | 20231114 | 152200 | 2545309141 | 1487 | 1487 | 1487 | 1487 | 0 |
| 214 | 20231114 | 152100 | 2545309141 | 1487 | 1487 | 1487 | 1487 | 0 |
| 215 | 20231114 | 152000 | 2545309141 | 1487 | 1487 | 1487 | 1487 | 0 |
| 216 | 20231114 | 151900 | 2545309141 | 1487 | 1485 | 1487 | 1484 | 8332 |
| 217 | 20231114 | 151800 | 2532932219 | 1488 | 1489 | 1489 | 1485 | 10145 |
| 218 | 20231114 | 151700 | 2517840317 | 1489 | 1488 | 1489 | 1488 | 6683 |
| 219 | 20231114 | 151600 | 2507890401 | 1488 | 1488 | 1488 | 1488 | 2364 |
| 220 | 20231114 | 151500 | 2504372769 | 1488 | 1487 | 1488 | 1487 | 707 |
| 221 | 20231114 | 151400 | 2503320960 | 1488 | 1489 | 1489 | 1488 | 3706 |
| 222 | 20231114 | 151300 | 2497806063 | 1489 | 1492 | 1492 | 1489 | 4036 |
| 223 | 20231114 | 151200 | 2491786366 | 1492 | 1490 | 1492 | 1490 | 25580 |
| 224 | 20231114 | 151100 | 2453648687 | 1489 | 1486 | 1489 | 1486 | 2039 |
| 225 | 20231114 | 151000 | 2450615968 | 1485 | 1485 | 1486 | 1485 | 3599 |
| 226 | 20231114 | 150900 | 2445270513 | 1485 | 1485 | 1485 | 1485 | 77 |
| 227 | 20231114 | 150800 | 2445156168 | 1485 | 1478 | 1485 | 1477 | 3518 |
| 228 | 20231114 | 150700 | 2439954253 | 1477 | 1480 | 1480 | 1477 | 3256 |
| 229 | 20231114 | 150600 | 2435139773 | 1480 | 1483 | 1483 | 1480 | 1370 |
| 230 | 20231114 | 150500 | 2433111069 | 1479 | 1483 | 1483 | 1479 | 160 |
| 231 | 20231114 | 150400 | 2432873829 | 1483 | 1483 | 1483 | 1483 | 150 |
| 232 | 20231114 | 150300 | 2432651379 | 1483 | 1479 | 1483 | 1475 | 3556 |
| 233 | 20231114 | 150200 | 2427380225 | 1486 | 1479 | 1486 | 1479 | 9124 |
| 234 | 20231114 | 150100 | 2413842717 | 1481 | 1479 | 1481 | 1479 | 6176 |
| 235 | 20231114 | 150000 | 2404707973 | 1479 | 1479 | 1479 | 1479 | 1100 |
| 236 | 20231114 | 145900 | 2403081073 | 1479 | 1479 | 1479 | 1473 | 3 |
| 237 | 20231114 | 145800 | 2403076642 | 1472 | 1479 | 1479 | 1472 | 663 |
| 238 | 20231114 | 145700 | 2402100622 | 1471 | 1476 | 1479 | 1471 | 7666 |
| 239 | 20231114 | 145600 | 2390811602 | 1479 | 1476 | 1479 | 1476 | 4 |
| 240 | 20231114 | 145500 | 2390805692 | 1477 | 1481 | 1482 | 1477 | 2792 |
| 241 | 20231114 | 145400 | 2386672133 | 1486 | 1486 | 1486 | 1486 | 0 |
| 242 | 20231114 | 145300 | 2386672133 | 1486 | 1483 | 1486 | 1483 | 2876 |
| 243 | 20231114 | 145200 | 2382406890 | 1483 | 1483 | 1483 | 1483 | 35 |
| 244 | 20231114 | 145100 | 2382354985 | 1482 | 1482 | 1482 | 1482 | 2024 |
| 245 | 20231114 | 145000 | 2379355417 | 1482 | 1482 | 1482 | 1479 | 6180 |
| 246 | 20231114 | 144900 | 2370214846 | 1482 | 1482 | 1482 | 1482 | 22 |
| 247 | 20231114 | 144800 | 2370182242 | 1481 | 1481 | 1481 | 1481 | 532 |
| 248 | 20231114 | 144700 | 2369394350 | 1481 | 1481 | 1481 | 1481 | 122 |
| 249 | 20231114 | 144600 | 2369213668 | 1481 | 1476 | 1481 | 1475 | 1370 |
| 250 | 20231114 | 144500 | 2367192853 | 1475 | 1477 | 1477 | 1475 | 1800 |
| 251 | 20231114 | 144400 | 2364536079 | 1477 | 1480 | 1480 | 1477 | 2072 |
| 252 | 20231114 | 144300 | 2361475705 | 1477 | 1477 | 1477 | 1477 | 1200 |
| 253 | 20231114 | 144200 | 2359703305 | 1476 | 1476 | 1476 | 1476 | 46 |
| 254 | 20231114 | 144100 | 2359635409 | 1476 | 1474 | 1476 | 1474 | 7382 |
| 255 | 20231114 | 144000 | 2348746659 | 1475 | 1474 | 1475 | 1474 | 2506 |
| 256 | 20231114 | 143900 | 2345050425 | 1473 | 1473 | 1473 | 1473 | 0 |
| 257 | 20231114 | 143800 | 2345050425 | 1473 | 1473 | 1473 | 1473 | 1001 |
| 258 | 20231114 | 143700 | 2343575952 | 1473 | 1473 | 1473 | 1473 | 1 |
| 259 | 20231114 | 143600 | 2343574479 | 1475 | 1472 | 1475 | 1472 | 2051 |
| 260 | 20231114 | 143500 | 2340552415 | 1472 | 1471 | 1472 | 1471 | 1444 |
| 261 | 20231114 | 143400 | 2338427647 | 1471 | 1472 | 1472 | 1471 | 2257 |
| 262 | 20231114 | 143300 | 2335106843 | 1473 | 1473 | 1473 | 1473 | 0 |
| 263 | 20231114 | 143200 | 2335106843 | 1473 | 1474 | 1475 | 1473 | 2005 |
| 264 | 20231114 | 143100 | 2332150978 | 1474 | 1471 | 1474 | 1471 | 1246 |
| 265 | 20231114 | 143000 | 2330316498 | 1475 | 1474 | 1475 | 1470 | 19537 |
| 266 | 20231114 | 142900 | 2301564048 | 1475 | 1476 | 1476 | 1475 | 8867 |
| 267 | 20231114 | 142800 | 2288482823 | 1475 | 1475 | 1475 | 1475 | 1 |
| 268 | 20231114 | 142700 | 2288481348 | 1476 | 1476 | 1476 | 1476 | 0 |
| 269 | 20231114 | 142600 | 2288481348 | 1476 | 1475 | 1476 | 1475 | 6110 |
| 270 | 20231114 | 142500 | 2279469088 | 1476 | 1477 | 1477 | 1476 | 5672 |
| 271 | 20231114 | 142400 | 2271094285 | 1477 | 1478 | 1478 | 1476 | 10434 |
| 272 | 20231114 | 142300 | 2255686934 | 1478 | 1478 | 1478 | 1478 | 1362 |
| 273 | 20231114 | 142200 | 2253673898 | 1478 | 1478 | 1478 | 1478 | 301 |
| 274 | 20231114 | 142100 | 2253229020 | 1478 | 1481 | 1481 | 1478 | 3483 |
| 275 | 20231114 | 142000 | 2248076059 | 1480 | 1477 | 1480 | 1477 | 3048 |
| 276 | 20231114 | 141900 | 2243565259 | 1478 | 1478 | 1478 | 1478 | 1710 |
| 277 | 20231114 | 141800 | 2241037879 | 1478 | 1478 | 1482 | 1478 | 2750 |
| 278 | 20231114 | 141700 | 2236970203 | 1478 | 1481 | 1481 | 1478 | 5662 |
| 279 | 20231114 | 141600 | 2228600156 | 1481 | 1481 | 1481 | 1481 | 13 |
| 280 | 20231114 | 141500 | 2228580903 | 1481 | 1478 | 1481 | 1478 | 987 |
| 281 | 20231114 | 141400 | 2227120929 | 1476 | 1479 | 1479 | 1475 | 13263 |
| 282 | 20231114 | 141300 | 2207538375 | 1478 | 1479 | 1479 | 1478 | 3001 |
| 283 | 20231114 | 141200 | 2203100214 | 1480 | 1480 | 1481 | 1480 | 1574 |
| 284 | 20231114 | 141100 | 2200770357 | 1480 | 1482 | 1482 | 1480 | 10436 |
| 285 | 20231114 | 141000 | 2185313235 | 1483 | 1483 | 1483 | 1483 | 2181 |
| 286 | 20231114 | 140900 | 2182078812 | 1483 | 1483 | 1483 | 1483 | 4880 |
| 287 | 20231114 | 140800 | 2174841772 | 1483 | 1483 | 1483 | 1483 | 2308 |
| 288 | 20231114 | 140700 | 2171419008 | 1483 | 1485 | 1485 | 1483 | 18695 |
| 289 | 20231114 | 140600 | 2143674764 | 1485 | 1484 | 1485 | 1484 | 303 |
| 290 | 20231114 | 140500 | 2143224812 | 1484 | 1484 | 1484 | 1484 | 9775 |
| 291 | 20231114 | 140400 | 2128718712 | 1484 | 1484 | 1484 | 1484 | 500 |
| 292 | 20231114 | 140300 | 2127976712 | 1484 | 1484 | 1484 | 1484 | 38 |
| 293 | 20231114 | 140200 | 2127920320 | 1482 | 1491 | 1491 | 1482 | 7259 |
| 294 | 20231114 | 140100 | 2117111940 | 1491 | 1488 | 1491 | 1488 | 5632 |
| 295 | 20231114 | 140000 | 2108718147 | 1488 | 1488 | 1488 | 1488 | 0 |
| 296 | 20231114 | 135900 | 2108718147 | 1488 | 1490 | 1490 | 1488 | 776 |
| 297 | 20231114 | 135800 | 2107562727 | 1491 | 1491 | 1491 | 1491 | 1182 |
| 298 | 20231114 | 135700 | 2105800365 | 1491 | 1489 | 1491 | 1489 | 19350 |
| 299 | 20231114 | 135600 | 2076976069 | 1488 | 1484 | 1488 | 1484 | 4660 |
| 300 | 20231114 | 135500 | 2070051349 | 1483 | 1483 | 1483 | 1483 | 562 |
| 301 | 20231114 | 135400 | 2069217903 | 1481 | 1481 | 1481 | 1481 | 500 |
| 302 | 20231114 | 135300 | 2068477403 | 1480 | 1482 | 1482 | 1480 | 506 |
| 303 | 20231114 | 135200 | 2067728521 | 1480 | 1482 | 1482 | 1480 | 4001 |
| 304 | 20231114 | 135100 | 2061803913 | 1483 | 1482 | 1483 | 1482 | 252 |
| 305 | 20231114 | 135000 | 2061430247 | 1481 | 1481 | 1481 | 1481 | 0 |
| 306 | 20231114 | 134900 | 2061430247 | 1481 | 1481 | 1481 | 1481 | 146 |
| 307 | 20231114 | 134800 | 2061214021 | 1481 | 1481 | 1481 | 1481 | 357 |
| 308 | 20231114 | 134700 | 2060685304 | 1481 | 1481 | 1481 | 1481 | 450 |
| 309 | 20231114 | 134600 | 2060018854 | 1481 | 1482 | 1482 | 1481 | 1500 |
| 310 | 20231114 | 134500 | 2057797104 | 1482 | 1482 | 1482 | 1482 | 0 |
| 311 | 20231114 | 134400 | 2057797104 | 1482 | 1482 | 1482 | 1482 | 100 |
| 312 | 20231114 | 134300 | 2057648904 | 1481 | 1481 | 1481 | 1481 | 0 |
| 313 | 20231114 | 134200 | 2057648904 | 1481 | 1481 | 1481 | 1481 | 0 |
| 314 | 20231114 | 134100 | 2057648904 | 1481 | 1481 | 1481 | 1481 | 1060 |
| 315 | 20231114 | 134000 | 2056079044 | 1482 | 1484 | 1484 | 1482 | 3260 |
| 316 | 20231114 | 133900 | 2051246650 | 1484 | 1484 | 1484 | 1484 | 0 |
| 317 | 20231114 | 133800 | 2051246650 | 1484 | 1484 | 1484 | 1484 | 444 |
| 318 | 20231114 | 133700 | 2050587754 | 1481 | 1484 | 1484 | 1481 | 5244 |
| 319 | 20231114 | 133600 | 2042812661 | 1484 | 1483 | 1484 | 1483 | 2651 |
| 320 | 20231114 | 133500 | 2038879077 | 1485 | 1485 | 1485 | 1485 | 1 |
| 321 | 20231114 | 133400 | 2038877592 | 1482 | 1482 | 1483 | 1482 | 2108 |
| 322 | 20231114 | 133300 | 2035752936 | 1482 | 1482 | 1482 | 1481 | 1362 |
| 323 | 20231114 | 133200 | 2033734652 | 1482 | 1482 | 1482 | 1481 | 306 |
| 324 | 20231114 | 133100 | 2033281285 | 1482 | 1481 | 1482 | 1481 | 2780 |
| 325 | 20231114 | 133000 | 2029163325 | 1482 | 1482 | 1482 | 1482 | 827 |
| 326 | 20231114 | 132900 | 2027937711 | 1483 | 1483 | 1483 | 1483 | 428 |
| 327 | 20231114 | 132800 | 2027302987 | 1482 | 1486 | 1487 | 1482 | 3641 |
| 328 | 20231114 | 132700 | 2021894878 | 1488 | 1489 | 1489 | 1488 | 1467 |
| 329 | 20231114 | 132600 | 2019711515 | 1489 | 1488 | 1489 | 1488 | 542 |
| 330 | 20231114 | 132500 | 2018904645 | 1486 | 1486 | 1486 | 1486 | 0 |
| 331 | 20231114 | 132400 | 2018904645 | 1486 | 1487 | 1488 | 1486 | 1910 |
| 332 | 20231114 | 132300 | 2016063405 | 1487 | 1487 | 1487 | 1487 | 178 |
| 333 | 20231114 | 132200 | 2015798719 | 1487 | 1487 | 1487 | 1487 | 730 |
| 334 | 20231114 | 132100 | 2014713209 | 1487 | 1485 | 1487 | 1485 | 2589 |
| 335 | 20231114 | 132000 | 2010867578 | 1485 | 1485 | 1485 | 1485 | 6317 |
| 336 | 20231114 | 131900 | 2001486833 | 1485 | 1484 | 1485 | 1484 | 5700 |
| 337 | 20231114 | 131800 | 1993024806 | 1483 | 1480 | 1483 | 1480 | 14371 |
| 338 | 20231114 | 131700 | 1971733311 | 1480 | 1480 | 1481 | 1480 | 3430 |
| 339 | 20231114 | 131600 | 1966656891 | 1480 | 1478 | 1480 | 1478 | 4688 |
| 340 | 20231114 | 131500 | 1959722627 | 1479 | 1477 | 1479 | 1477 | 2030 |
| 341 | 20231114 | 131400 | 1956721744 | 1477 | 1477 | 1477 | 1477 | 1671 |
| 342 | 20231114 | 131300 | 1954253677 | 1477 | 1477 | 1477 | 1477 | 353 |
| 343 | 20231114 | 131200 | 1953732296 | 1477 | 1477 | 1477 | 1477 | 1500 |
| 344 | 20231114 | 131100 | 1951516796 | 1476 | 1476 | 1476 | 1476 | 199 |
| 345 | 20231114 | 131000 | 1951223072 | 1476 | 1476 | 1476 | 1476 | 1030 |
| 346 | 20231114 | 130900 | 1949702792 | 1476 | 1476 | 1476 | 1476 | 15 |
| 347 | 20231114 | 130800 | 1949680652 | 1476 | 1476 | 1476 | 1476 | 0 |
| 348 | 20231114 | 130700 | 1949680652 | 1476 | 1476 | 1476 | 1476 | 0 |
| 349 | 20231114 | 130600 | 1949680652 | 1476 | 1476 | 1476 | 1476 | 1 |
| 350 | 20231114 | 130500 | 1949679176 | 1479 | 1479 | 1479 | 1479 | 1000 |
| 351 | 20231114 | 130400 | 1948200176 | 1475 | 1476 | 1476 | 1475 | 1535 |
| 352 | 20231114 | 130300 | 1945934641 | 1479 | 1479 | 1479 | 1479 | 198 |
| 353 | 20231114 | 130200 | 1945641799 | 1479 | 1479 | 1479 | 1479 | 657 |
| 354 | 20231114 | 130100 | 1944670096 | 1479 | 1479 | 1479 | 1479 | 70 |
| 355 | 20231114 | 130000 | 1944566566 | 1479 | 1479 | 1479 | 1479 | 0 |
| 356 | 20231114 | 125900 | 1944566566 | 1479 | 1479 | 1479 | 1479 | 100 |
| 357 | 20231114 | 125800 | 1944418666 | 1479 | 1479 | 1479 | 1479 | 373 |
| 358 | 20231114 | 125700 | 1943866999 | 1479 | 1479 | 1479 | 1479 | 480 |
| 359 | 20231114 | 125600 | 1943157079 | 1479 | 1480 | 1480 | 1479 | 27 |
| 360 | 20231114 | 125500 | 1943117145 | 1473 | 1480 | 1480 | 1473 | 13977 |
| 361 | 20231114 | 125400 | 1922461040 | 1480 | 1480 | 1480 | 1480 | 7800 |
| 362 | 20231114 | 125300 | 1910917040 | 1481 | 1480 | 1481 | 1480 | 941 |
| 363 | 20231114 | 125200 | 1909523655 | 1475 | 1475 | 1475 | 1475 | 1 |
| 364 | 20231114 | 125100 | 1909522180 | 1474 | 1475 | 1475 | 1474 | 300 |
| 365 | 20231114 | 125000 | 1909079973 | 1475 | 1475 | 1475 | 1475 | 1 |
| 366 | 20231114 | 124900 | 1909078498 | 1480 | 1480 | 1480 | 1480 | 3500 |
| 367 | 20231114 | 124800 | 1903898498 | 1480 | 1480 | 1480 | 1480 | 3200 |
| 368 | 20231114 | 124700 | 1899162498 | 1480 | 1479 | 1481 | 1479 | 1042 |
| 369 | 20231114 | 124600 | 1897619913 | 1473 | 1473 | 1473 | 1473 | 401 |
| 370 | 20231114 | 124500 | 1897029240 | 1472 | 1474 | 1474 | 1472 | 2059 |
| 371 | 20231114 | 124400 | 1893996675 | 1474 | 1475 | 1475 | 1474 | 4608 |
| 372 | 20231114 | 124300 | 1887204434 | 1475 | 1476 | 1476 | 1475 | 9872 |
| 373 | 20231114 | 124200 | 1872639903 | 1476 | 1476 | 1476 | 1476 | 1500 |
| 374 | 20231114 | 124100 | 1870425903 | 1476 | 1479 | 1479 | 1476 | 341 |
| 375 | 20231114 | 124000 | 1869922584 | 1476 | 1480 | 1480 | 1476 | 169 |
| 376 | 20231114 | 123900 | 1869672468 | 1476 | 1480 | 1480 | 1476 | 236 |
| 377 | 20231114 | 123800 | 1869324128 | 1476 | 1476 | 1476 | 1476 | 0 |
| 378 | 20231114 | 123700 | 1869324128 | 1476 | 1476 | 1476 | 1476 | 187 |
| 379 | 20231114 | 123600 | 1869048116 | 1476 | 1478 | 1478 | 1476 | 2127 |
| 380 | 20231114 | 123500 | 1865908624 | 1476 | 1476 | 1476 | 1476 | 0 |
| 381 | 20231114 | 123400 | 1865908624 | 1476 | 1476 | 1476 | 1476 | 1 |
| 382 | 20231114 | 123300 | 1865907148 | 1480 | 1480 | 1480 | 1480 | 217 |
| 383 | 20231114 | 123200 | 1865585988 | 1480 | 1480 | 1480 | 1480 | 2013 |
| 384 | 20231114 | 123100 | 1862606748 | 1481 | 1481 | 1481 | 1481 | 0 |
| 385 | 20231114 | 123000 | 1862606748 | 1481 | 1481 | 1481 | 1481 | 30 |
| 386 | 20231114 | 122900 | 1862562318 | 1482 | 1480 | 1482 | 1480 | 873 |
| 387 | 20231114 | 122800 | 1861269532 | 1474 | 1474 | 1474 | 1474 | 0 |
| 388 | 20231114 | 122700 | 1861269532 | 1474 | 1474 | 1474 | 1474 | 0 |
| 389 | 20231114 | 122600 | 1861269532 | 1474 | 1474 | 1474 | 1474 | 0 |
| 390 | 20231114 | 122500 | 1861269532 | 1474 | 1474 | 1474 | 1474 | 5 |
| 391 | 20231114 | 122400 | 1861262162 | 1474 | 1474 | 1474 | 1474 | 540 |
| 392 | 20231114 | 122300 | 1860466202 | 1474 | 1475 | 1475 | 1474 | 2200 |
| 393 | 20231114 | 122200 | 1857222782 | 1475 | 1475 | 1475 | 1475 | 0 |
| 394 | 20231114 | 122100 | 1857222782 | 1475 | 1475 | 1475 | 1475 | 1 |
| 395 | 20231114 | 122000 | 1857221307 | 1484 | 1484 | 1484 | 1484 | 0 |
| 396 | 20231114 | 121900 | 1857221307 | 1484 | 1484 | 1484 | 1484 | 0 |
| 397 | 20231114 | 121800 | 1857221307 | 1484 | 1484 | 1484 | 1484 | 0 |
| 398 | 20231114 | 121700 | 1857221307 | 1484 | 1484 | 1484 | 1484 | 0 |
| 399 | 20231114 | 121600 | 1857221307 | 1484 | 1484 | 1484 | 1484 | 0 |
| 400 | 20231114 | 121500 | 1857221307 | 1484 | 1484 | 1484 | 1484 | 5696 |
| 401 | 20231114 | 121400 | 1848768443 | 1484 | 1484 | 1484 | 1484 | 110 |
| 402 | 20231114 | 121300 | 1848605203 | 1484 | 1484 | 1484 | 1484 | 1 |
| 403 | 20231114 | 121200 | 1848603719 | 1474 | 1474 | 1474 | 1474 | 0 |
| 404 | 20231114 | 121100 | 1848603719 | 1474 | 1483 | 1484 | 1474 | 760 |
| 405 | 20231114 | 121000 | 1847482885 | 1484 | 1474 | 1484 | 1474 | 2943 |
| 406 | 20231114 | 120900 | 1843144893 | 1474 | 1477 | 1477 | 1474 | 12476 |
| 407 | 20231114 | 120800 | 1824743308 | 1476 | 1476 | 1476 | 1476 | 9 |
| 408 | 20231114 | 120700 | 1824730024 | 1480 | 1479 | 1480 | 1479 | 7700 |
| 409 | 20231114 | 120600 | 1813334375 | 1479 | 1475 | 1479 | 1474 | 1010 |
| 410 | 20231114 | 120500 | 1811840631 | 1476 | 1476 | 1476 | 1476 | 0 |
| 411 | 20231114 | 120400 | 1811840631 | 1476 | 1474 | 1476 | 1474 | 4000 |
| 412 | 20231114 | 120300 | 1805940631 | 1474 | 1477 | 1477 | 1474 | 10804 |
| 413 | 20231114 | 120200 | 1790006863 | 1477 | 1478 | 1478 | 1476 | 10786 |
| 414 | 20231114 | 120100 | 1774078890 | 1479 | 1479 | 1479 | 1479 | 8 |
| 415 | 20231114 | 120000 | 1774067058 | 1479 | 1479 | 1479 | 1479 | 4271 |
| 416 | 20231114 | 115900 | 1767750249 | 1478 | 1478 | 1478 | 1478 | 0 |
| 417 | 20231114 | 115800 | 1767750249 | 1478 | 1482 | 1482 | 1478 | 5850 |
| 418 | 20231114 | 115700 | 1759095467 | 1485 | 1485 | 1485 | 1485 | 0 |
| 419 | 20231114 | 115600 | 1759095467 | 1485 | 1485 | 1485 | 1485 | 10 |
| 420 | 20231114 | 115500 | 1759080617 | 1486 | 1486 | 1486 | 1486 | 0 |
| 421 | 20231114 | 115400 | 1759080617 | 1486 | 1486 | 1486 | 1486 | 0 |
| 422 | 20231114 | 115300 | 1759080617 | 1486 | 1486 | 1486 | 1486 | 7 |
| 423 | 20231114 | 115200 | 1759070215 | 1480 | 1480 | 1480 | 1480 | 60 |
| 424 | 20231114 | 115100 | 1758981415 | 1480 | 1479 | 1480 | 1479 | 298 |
| 425 | 20231114 | 115000 | 1758540547 | 1479 | 1480 | 1480 | 1479 | 3884 |
| 426 | 20231114 | 114900 | 1752792237 | 1480 | 1480 | 1480 | 1480 | 0 |
| 427 | 20231114 | 114800 | 1752792237 | 1480 | 1480 | 1480 | 1480 | 1106 |
| 428 | 20231114 | 114700 | 1751155357 | 1480 | 1480 | 1480 | 1480 | 116 |
| 429 | 20231114 | 114600 | 1750983677 | 1486 | 1481 | 1486 | 1480 | 63 |
| 430 | 20231114 | 114500 | 1750890415 | 1481 | 1481 | 1481 | 1481 | 0 |
| 431 | 20231114 | 114400 | 1750890415 | 1481 | 1481 | 1481 | 1481 | 1 |
| 432 | 20231114 | 114300 | 1750888934 | 1486 | 1486 | 1486 | 1486 | 0 |
| 433 | 20231114 | 114200 | 1750888934 | 1486 | 1486 | 1486 | 1486 | 0 |
| 434 | 20231114 | 114100 | 1750888934 | 1486 | 1485 | 1486 | 1484 | 210 |
| 435 | 20231114 | 114000 | 1750577174 | 1487 | 1487 | 1487 | 1487 | 30 |
| 436 | 20231114 | 113900 | 1750532564 | 1486 | 1485 | 1486 | 1485 | 15127 |
| 437 | 20231114 | 113800 | 1728056130 | 1485 | 1485 | 1485 | 1485 | 50 |
| 438 | 20231114 | 113700 | 1727981880 | 1485 | 1485 | 1485 | 1485 | 201 |
| 439 | 20231114 | 113600 | 1727683395 | 1485 | 1480 | 1485 | 1480 | 1491 |
| 440 | 20231114 | 113500 | 1725470032 | 1480 | 1480 | 1480 | 1480 | 0 |
| 441 | 20231114 | 113400 | 1725470032 | 1480 | 1480 | 1480 | 1480 | 1627 |
| 442 | 20231114 | 113300 | 1723062072 | 1480 | 1480 | 1480 | 1480 | 360 |
| 443 | 20231114 | 113200 | 1722529272 | 1480 | 1480 | 1480 | 1480 | 522 |
| 444 | 20231114 | 113100 | 1721756712 | 1485 | 1485 | 1485 | 1485 | 2 |
| 445 | 20231114 | 113000 | 1721753742 | 1486 | 1486 | 1486 | 1486 | 0 |
| 446 | 20231114 | 112900 | 1721753742 | 1486 | 1486 | 1486 | 1486 | 0 |
| 447 | 20231114 | 112800 | 1721753742 | 1486 | 1485 | 1486 | 1485 | 200 |
| 448 | 20231114 | 112700 | 1721456561 | 1479 | 1479 | 1479 | 1479 | 974 |
| 449 | 20231114 | 112600 | 1720016015 | 1479 | 1479 | 1479 | 1479 | 12 |
| 450 | 20231114 | 112500 | 1719998267 | 1480 | 1480 | 1480 | 1480 | 0 |
| 451 | 20231114 | 112400 | 1719998267 | 1480 | 1485 | 1485 | 1480 | 210 |
| 452 | 20231114 | 112300 | 1719686967 | 1485 | 1485 | 1485 | 1485 | 464 |
| 453 | 20231114 | 112200 | 1718997927 | 1486 | 1486 | 1486 | 1486 | 338 |
| 454 | 20231114 | 112100 | 1718495659 | 1486 | 1478 | 1486 | 1478 | 2607 |
| 455 | 20231114 | 112000 | 1714623393 | 1478 | 1478 | 1478 | 1478 | 0 |
| 456 | 20231114 | 111900 | 1714623393 | 1478 | 1483 | 1483 | 1478 | 1781 |
| 457 | 20231114 | 111800 | 1711988597 | 1486 | 1485 | 1486 | 1484 | 135 |
| 458 | 20231114 | 111700 | 1711788121 | 1485 | 1485 | 1485 | 1485 | 19 |
| 459 | 20231114 | 111600 | 1711759906 | 1486 | 1486 | 1486 | 1486 | 12 |
| 460 | 20231114 | 111500 | 1711742074 | 1486 | 1480 | 1486 | 1480 | 920 |
| 461 | 20231114 | 111400 | 1710378074 | 1479 | 1479 | 1479 | 1479 | 520 |
| 462 | 20231114 | 111300 | 1709608994 | 1480 | 1480 | 1480 | 1480 | 400 |
| 463 | 20231114 | 111200 | 1709016994 | 1479 | 1479 | 1479 | 1478 | 198 |
| 464 | 20231114 | 111100 | 1708724154 | 1479 | 1480 | 1480 | 1479 | 162 |
| 465 | 20231114 | 111000 | 1708484406 | 1480 | 1480 | 1480 | 1480 | 6850 |
| 466 | 20231114 | 110900 | 1698346406 | 1479 | 1482 | 1482 | 1479 | 9260 |
| 467 | 20231114 | 110800 | 1684645742 | 1482 | 1483 | 1483 | 1482 | 600 |
| 468 | 20231114 | 110700 | 1683756532 | 1482 | 1482 | 1482 | 1482 | 1 |
| 469 | 20231114 | 110600 | 1683755050 | 1481 | 1487 | 1487 | 1481 | 2877 |
| 470 | 20231114 | 110500 | 1679492541 | 1487 | 1487 | 1487 | 1481 | 2022 |
| 471 | 20231114 | 110400 | 1676497827 | 1489 | 1489 | 1489 | 1489 | 0 |
| 472 | 20231114 | 110300 | 1676497827 | 1489 | 1489 | 1489 | 1489 | 0 |
| 473 | 20231114 | 110200 | 1676497827 | 1489 | 1484 | 1489 | 1481 | 3572 |
| 474 | 20231114 | 110100 | 1671201102 | 1485 | 1485 | 1485 | 1485 | 748 |
| 475 | 20231114 | 110000 | 1670090322 | 1485 | 1490 | 1490 | 1484 | 2887 |
| 476 | 20231114 | 105900 | 1665802169 | 1490 | 1490 | 1490 | 1490 | 90 |
| 477 | 20231114 | 105800 | 1665668069 | 1493 | 1492 | 1494 | 1492 | 12954 |
| 478 | 20231114 | 105700 | 1646329312 | 1494 | 1493 | 1495 | 1492 | 6475 |
| 479 | 20231114 | 105600 | 1636657920 | 1493 | 1487 | 1493 | 1487 | 13177 |
| 480 | 20231114 | 105500 | 1617035471 | 1487 | 1486 | 1487 | 1486 | 2097 |
| 481 | 20231114 | 105400 | 1613919279 | 1486 | 1486 | 1486 | 1485 | 3344 |
| 482 | 20231114 | 105300 | 1608950571 | 1485 | 1482 | 1485 | 1479 | 7607 |
| 483 | 20231114 | 105200 | 1597663587 | 1482 | 1482 | 1482 | 1482 | 172 |
| 484 | 20231114 | 105100 | 1597408683 | 1479 | 1479 | 1481 | 1479 | 834 |
| 485 | 20231114 | 105000 | 1596174738 | 1479 | 1479 | 1479 | 1479 | 100 |
| 486 | 20231114 | 104900 | 1596026838 | 1480 | 1478 | 1480 | 1478 | 7694 |
| 487 | 20231114 | 104800 | 1584646498 | 1478 | 1478 | 1480 | 1471 | 380 |
| 488 | 20231114 | 104700 | 1584085886 | 1478 | 1474 | 1479 | 1474 | 13255 |
| 489 | 20231114 | 104600 | 1564533907 | 1471 | 1471 | 1471 | 1471 | 1444 |
| 490 | 20231114 | 104500 | 1562409783 | 1470 | 1474 | 1474 | 1470 | 1457 |
| 491 | 20231114 | 104400 | 1560267578 | 1474 | 1473 | 1474 | 1473 | 474 |
| 492 | 20231114 | 104300 | 1559568970 | 1470 | 1470 | 1471 | 1470 | 704 |
| 493 | 20231114 | 104200 | 1558534089 | 1470 | 1468 | 1470 | 1468 | 3968 |
| 494 | 20231114 | 104100 | 1552704970 | 1468 | 1470 | 1470 | 1468 | 4168 |
| 495 | 20231114 | 104000 | 1546578419 | 1470 | 1470 | 1471 | 1469 | 14215 |
| 496 | 20231114 | 103900 | 1525685755 | 1470 | 1473 | 1474 | 1470 | 5000 |
| 497 | 20231114 | 103800 | 1518335724 | 1470 | 1472 | 1472 | 1470 | 8059 |
| 498 | 20231114 | 103700 | 1506487560 | 1471 | 1473 | 1473 | 1470 | 15482 |
| 499 | 20231114 | 103600 | 1483725328 | 1471 | 1471 | 1471 | 1471 | 0 |
| 500 | 20231114 | 103500 | 1483725328 | 1471 | 1472 | 1472 | 1471 | 6000 |
| 501 | 20231114 | 103400 | 1474896828 | 1472 | 1478 | 1478 | 1472 | 438 |
| 502 | 20231114 | 103300 | 1474250664 | 1472 | 1472 | 1472 | 1472 | 180 |
| 503 | 20231114 | 103200 | 1473985704 | 1473 | 1473 | 1473 | 1473 | 561 |
| 504 | 20231114 | 103100 | 1473159351 | 1472 | 1472 | 1472 | 1472 | 31 |
| 505 | 20231114 | 103000 | 1473113719 | 1473 | 1473 | 1473 | 1473 | 160 |
| 506 | 20231114 | 102900 | 1472878039 | 1472 | 1472 | 1472 | 1472 | 99 |
| 507 | 20231114 | 102800 | 1472732311 | 1472 | 1472 | 1472 | 1472 | 556 |
| 508 | 20231114 | 102700 | 1471913879 | 1477 | 1477 | 1477 | 1477 | 420 |
| 509 | 20231114 | 102600 | 1471293539 | 1477 | 1472 | 1477 | 1471 | 7044 |
| 510 | 20231114 | 102500 | 1460930305 | 1472 | 1472 | 1472 | 1472 | 0 |
| 511 | 20231114 | 102400 | 1460930305 | 1472 | 1477 | 1477 | 1472 | 131 |
| 512 | 20231114 | 102300 | 1460737293 | 1477 | 1477 | 1477 | 1472 | 535 |
| 513 | 20231114 | 102200 | 1459948763 | 1477 | 1477 | 1477 | 1477 | 0 |
| 514 | 20231114 | 102100 | 1459948763 | 1477 | 1477 | 1477 | 1477 | 2 |
| 515 | 20231114 | 102000 | 1459945809 | 1470 | 1470 | 1471 | 1470 | 18629 |
| 516 | 20231114 | 101900 | 1432559976 | 1471 | 1476 | 1476 | 1471 | 5283 |
| 517 | 20231114 | 101800 | 1424785484 | 1472 | 1472 | 1477 | 1472 | 603 |
| 518 | 20231114 | 101700 | 1423897833 | 1475 | 1475 | 1475 | 1475 | 613 |
| 519 | 20231114 | 101600 | 1422993658 | 1471 | 1471 | 1471 | 1471 | 2000 |
| 520 | 20231114 | 101500 | 1420051658 | 1471 | 1471 | 1475 | 1470 | 9135 |
| 521 | 20231114 | 101400 | 1406614703 | 1471 | 1471 | 1471 | 1471 | 1904 |
| 522 | 20231114 | 101300 | 1403813919 | 1471 | 1472 | 1472 | 1471 | 4930 |
| 523 | 20231114 | 101200 | 1396561493 | 1471 | 1473 | 1473 | 1471 | 3750 |
| 524 | 20231114 | 101100 | 1391044504 | 1471 | 1471 | 1471 | 1471 | 0 |
| 525 | 20231114 | 101000 | 1391044504 | 1471 | 1475 | 1475 | 1471 | 21165 |
| 526 | 20231114 | 100900 | 1359868458 | 1474 | 1474 | 1474 | 1474 | 11177 |
| 527 | 20231114 | 100800 | 1343393560 | 1474 | 1474 | 1475 | 1473 | 2366 |
| 528 | 20231114 | 100700 | 1339907102 | 1473 | 1475 | 1481 | 1467 | 21982 |
| 529 | 20231114 | 100600 | 1307550738 | 1475 | 1481 | 1482 | 1471 | 22450 |
| 530 | 20231114 | 100500 | 1274416607 | 1483 | 1488 | 1488 | 1480 | 32963 |
| 531 | 20231114 | 100400 | 1225481557 | 1487 | 1490 | 1490 | 1487 | 8700 |
| 532 | 20231114 | 100300 | 1212535770 | 1489 | 1491 | 1491 | 1489 | 3914 |
| 533 | 20231114 | 100200 | 1206702010 | 1492 | 1494 | 1494 | 1492 | 2462 |
| 534 | 20231114 | 100100 | 1203025272 | 1494 | 1494 | 1494 | 1494 | 459 |
| 535 | 20231114 | 100000 | 1202339526 | 1491 | 1494 | 1494 | 1490 | 828 |
| 536 | 20231114 | 095900 | 1201104978 | 1490 | 1490 | 1490 | 1490 | 471 |
| 537 | 20231114 | 095800 | 1200403188 | 1490 | 1490 | 1490 | 1490 | 2000 |
| 538 | 20231114 | 095700 | 1197423188 | 1489 | 1490 | 1490 | 1489 | 989 |
| 539 | 20231114 | 095600 | 1195949829 | 1490 | 1495 | 1495 | 1490 | 5318 |
| 540 | 20231114 | 095500 | 1188019511 | 1495 | 1495 | 1495 | 1495 | 500 |
| 541 | 20231114 | 095400 | 1187272011 | 1495 | 1499 | 1499 | 1495 | 2444 |
| 542 | 20231114 | 095300 | 1183610517 | 1499 | 1494 | 1499 | 1494 | 8438 |
| 543 | 20231114 | 095200 | 1170989206 | 1490 | 1490 | 1495 | 1489 | 7504 |
| 544 | 20231114 | 095100 | 1159804892 | 1490 | 1490 | 1490 | 1490 | 8218 |
| 545 | 20231114 | 095000 | 1147560072 | 1490 | 1491 | 1491 | 1490 | 1200 |
| 546 | 20231114 | 094900 | 1145772063 | 1496 | 1497 | 1497 | 1487 | 9207 |
| 547 | 20231114 | 094800 | 1132036394 | 1495 | 1488 | 1495 | 1488 | 10260 |
| 548 | 20231114 | 094700 | 1116721371 | 1488 | 1491 | 1491 | 1488 | 5654 |
| 549 | 20231114 | 094600 | 1108305393 | 1491 | 1498 | 1498 | 1490 | 4863 |
| 550 | 20231114 | 094500 | 1101054082 | 1498 | 1499 | 1499 | 1498 | 665 |
| 551 | 20231114 | 094400 | 1100057711 | 1499 | 1490 | 1499 | 1490 | 715 |
| 552 | 20231114 | 094300 | 1098990240 | 1490 | 1491 | 1493 | 1490 | 2804 |
| 553 | 20231114 | 094200 | 1094810918 | 1492 | 1495 | 1495 | 1490 | 21677 |
| 554 | 20231114 | 094100 | 1062482749 | 1495 | 1501 | 1501 | 1494 | 16993 |
| 555 | 20231114 | 094000 | 1037042377 | 1501 | 1502 | 1502 | 1500 | 8364 |
| 556 | 20231114 | 093900 | 1024495857 | 1502 | 1503 | 1503 | 1501 | 5371 |
| 557 | 20231114 | 093800 | 1016430042 | 1503 | 1504 | 1504 | 1498 | 7521 |
| 558 | 20231114 | 093700 | 1005149047 | 1501 | 1504 | 1504 | 1501 | 236 |
| 559 | 20231114 | 093600 | 1004794106 | 1505 | 1500 | 1505 | 1500 | 2411 |
| 560 | 20231114 | 093500 | 1001172505 | 1500 | 1506 | 1506 | 1500 | 7821 |
| 561 | 20231114 | 093400 | 989425449 | 1506 | 1513 | 1513 | 1505 | 15621 |
| 562 | 20231114 | 093300 | 965848985 | 1514 | 1515 | 1517 | 1513 | 3613 |
| 563 | 20231114 | 093200 | 960377382 | 1514 | 1516 | 1519 | 1514 | 8958 |
| 564 | 20231114 | 093100 | 946790459 | 1517 | 1519 | 1521 | 1517 | 18217 |
| 565 | 20231114 | 093000 | 919132580 | 1520 | 1521 | 1524 | 1518 | 10607 |
| 566 | 20231114 | 092900 | 903006298 | 1521 | 1509 | 1521 | 1509 | 51697 |
| 567 | 20231114 | 092800 | 824560856 | 1509 | 1509 | 1512 | 1505 | 16971 |
| 568 | 20231114 | 092700 | 798955073 | 1509 | 1505 | 1510 | 1505 | 7880 |
| 569 | 20231114 | 092600 | 787060854 | 1509 | 1500 | 1509 | 1498 | 17844 |
| 570 | 20231114 | 092500 | 760229276 | 1501 | 1500 | 1501 | 1494 | 3464 |
| 571 | 20231114 | 092400 | 755031990 | 1494 | 1495 | 1500 | 1494 | 3356 |
| 572 | 20231114 | 092300 | 750008265 | 1495 | 1499 | 1499 | 1495 | 1342 |
| 573 | 20231114 | 092200 | 748001927 | 1495 | 1506 | 1506 | 1495 | 8354 |
| 574 | 20231114 | 092100 | 735469778 | 1506 | 1506 | 1506 | 1502 | 11246 |
| 575 | 20231114 | 092000 | 718552498 | 1508 | 1508 | 1509 | 1508 | 2591 |
| 576 | 20231114 | 091900 | 714644578 | 1508 | 1510 | 1510 | 1503 | 5159 |
| 577 | 20231114 | 091800 | 706865220 | 1510 | 1500 | 1510 | 1500 | 21762 |
| 578 | 20231114 | 091700 | 674092276 | 1499 | 1495 | 1499 | 1493 | 16476 |
| 579 | 20231114 | 091600 | 649442055 | 1495 | 1499 | 1499 | 1494 | 4041 |
| 580 | 20231114 | 091500 | 643404621 | 1494 | 1499 | 1499 | 1494 | 1250 |
| 581 | 20231114 | 091400 | 641530971 | 1493 | 1499 | 1499 | 1493 | 4758 |
| 582 | 20231114 | 091300 | 634422383 | 1500 | 1493 | 1503 | 1490 | 31879 |
| 583 | 20231114 | 091200 | 586779560 | 1493 | 1497 | 1497 | 1493 | 7234 |
| 584 | 20231114 | 091100 | 575968818 | 1496 | 1500 | 1500 | 1494 | 14046 |
| 585 | 20231114 | 091000 | 554955964 | 1500 | 1505 | 1508 | 1497 | 25680 |
| 586 | 20231114 | 090900 | 516407154 | 1506 | 1493 | 1506 | 1493 | 28333 |
| 587 | 20231114 | 090800 | 473848568 | 1492 | 1499 | 1503 | 1492 | 51799 |
| 588 | 20231114 | 090700 | 396378730 | 1500 | 1488 | 1515 | 1488 | 102076 |
| 589 | 20231114 | 090600 | 243255151 | 1476 | 1487 | 1488 | 1476 | 44811 |
| 590 | 20231114 | 090500 | 176951971 | 1486 | 1476 | 1486 | 1476 | 16755 |
| 591 | 20231114 | 090400 | 152095526 | 1480 | 1472 | 1487 | 1472 | 25814 |
| 592 | 20231114 | 090300 | 113823520 | 1479 | 1470 | 1479 | 1470 | 29197 |
| 593 | 20231114 | 090200 | 70720583 | 1470 | 1468 | 1477 | 1468 | 22999 |
| 594 | 20231114 | 090100 | 36848867 | 1468 | 1470 | 1470 | 1464 | 5596 |
| 595 | 20231114 | 090000 | 28627398 | 1470 | 1459 | 1470 | 1458 | 19588 |