33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 193300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 1214 |
| 3 | 20241107 | 193200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 4 | 20241107 | 193100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 5 | 20241107 | 193000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 6 | 20241107 | 192900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 7 | 20241107 | 192800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 8 | 20241107 | 192700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 9 | 20241107 | 192600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 10 | 20241107 | 192500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 11 | 20241107 | 192400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 12 | 20241107 | 192300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 13 | 20241107 | 192200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 14 | 20241107 | 192100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 15 | 20241107 | 192000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 16 | 20241107 | 191900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 17 | 20241107 | 191800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 18 | 20241107 | 191700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 19 | 20241107 | 191600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 20 | 20241107 | 191500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 21 | 20241107 | 191400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 22 | 20241107 | 191300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 23 | 20241107 | 191200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 24 | 20241107 | 191100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 25 | 20241107 | 191000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 26 | 20241107 | 190900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 27 | 20241107 | 190800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 28 | 20241107 | 190700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 29 | 20241107 | 190600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 30 | 20241107 | 190500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 31 | 20241107 | 190400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 32 | 20241107 | 190300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 1214 |
| 33 | 20241107 | 190200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 34 | 20241107 | 190100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 35 | 20241107 | 190000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 36 | 20241107 | 185900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 37 | 20241107 | 185800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 38 | 20241107 | 185700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 39 | 20241107 | 185600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 40 | 20241107 | 185500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 41 | 20241107 | 185400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 42 | 20241107 | 185300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 43 | 20241107 | 185200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 44 | 20241107 | 185100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 45 | 20241107 | 185000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 46 | 20241107 | 184900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 47 | 20241107 | 184800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 48 | 20241107 | 184700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 49 | 20241107 | 184600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 50 | 20241107 | 184500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 51 | 20241107 | 184400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 52 | 20241107 | 184300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 53 | 20241107 | 184200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 54 | 20241107 | 184100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 55 | 20241107 | 184000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 56 | 20241107 | 183900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 57 | 20241107 | 183800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 58 | 20241107 | 183700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 59 | 20241107 | 183600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 60 | 20241107 | 183500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 61 | 20241107 | 183400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 62 | 20241107 | 183300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 1214 |
| 63 | 20241107 | 183200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 64 | 20241107 | 183100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 65 | 20241107 | 183000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 66 | 20241107 | 182900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 67 | 20241107 | 182800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 68 | 20241107 | 182700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 69 | 20241107 | 182600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 70 | 20241107 | 182500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 71 | 20241107 | 182400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 72 | 20241107 | 182300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 73 | 20241107 | 182200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 74 | 20241107 | 182100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 75 | 20241107 | 182000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 76 | 20241107 | 181900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 77 | 20241107 | 181800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 78 | 20241107 | 181700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 79 | 20241107 | 181600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 80 | 20241107 | 181500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 81 | 20241107 | 181400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 82 | 20241107 | 181300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 83 | 20241107 | 181200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 84 | 20241107 | 181100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 85 | 20241107 | 181000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 86 | 20241107 | 180900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 87 | 20241107 | 180800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 88 | 20241107 | 180700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 89 | 20241107 | 180600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 90 | 20241107 | 180500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 91 | 20241107 | 180400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 92 | 20241107 | 180300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 1214 |
| 93 | 20241107 | 180200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 94 | 20241107 | 180100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 95 | 20241107 | 180000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 96 | 20241107 | 175900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 97 | 20241107 | 175800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 98 | 20241107 | 175700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 99 | 20241107 | 175600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 100 | 20241107 | 175500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 101 | 20241107 | 175400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 102 | 20241107 | 175300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 103 | 20241107 | 175200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 104 | 20241107 | 175100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 105 | 20241107 | 175000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 106 | 20241107 | 174900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 107 | 20241107 | 174800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 108 | 20241107 | 174700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 109 | 20241107 | 174600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 110 | 20241107 | 174500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 111 | 20241107 | 174400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 112 | 20241107 | 174300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 113 | 20241107 | 174200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 114 | 20241107 | 174100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 115 | 20241107 | 174000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 116 | 20241107 | 173900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 117 | 20241107 | 173800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 118 | 20241107 | 173700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 119 | 20241107 | 173600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 120 | 20241107 | 173500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 121 | 20241107 | 173400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 122 | 20241107 | 173300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 1214 |
| 123 | 20241107 | 173200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 124 | 20241107 | 173100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 125 | 20241107 | 173000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 126 | 20241107 | 172900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 127 | 20241107 | 172800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 128 | 20241107 | 172700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 129 | 20241107 | 172600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 130 | 20241107 | 172500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 131 | 20241107 | 172400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 132 | 20241107 | 172300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 133 | 20241107 | 172200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 134 | 20241107 | 172100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 135 | 20241107 | 172000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 136 | 20241107 | 171900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 137 | 20241107 | 171800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 138 | 20241107 | 171700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 139 | 20241107 | 171600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 140 | 20241107 | 171500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 141 | 20241107 | 171400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 142 | 20241107 | 171300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 143 | 20241107 | 171200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 144 | 20241107 | 171100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 145 | 20241107 | 171000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 146 | 20241107 | 170900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 147 | 20241107 | 170800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 148 | 20241107 | 170700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 149 | 20241107 | 170600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 150 | 20241107 | 170500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 151 | 20241107 | 170400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 152 | 20241107 | 170300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 1214 |
| 153 | 20241107 | 170200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 154 | 20241107 | 170100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 155 | 20241107 | 170000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 156 | 20241107 | 165900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 157 | 20241107 | 165800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 158 | 20241107 | 165700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 159 | 20241107 | 165600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 160 | 20241107 | 165500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 161 | 20241107 | 165400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 162 | 20241107 | 165300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 163 | 20241107 | 165200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 164 | 20241107 | 165100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 165 | 20241107 | 165000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 166 | 20241107 | 164900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 167 | 20241107 | 164800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 168 | 20241107 | 164700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 169 | 20241107 | 164600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 170 | 20241107 | 164500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 171 | 20241107 | 164400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 172 | 20241107 | 164300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 173 | 20241107 | 164200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 174 | 20241107 | 164100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 175 | 20241107 | 164000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 176 | 20241107 | 163900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 177 | 20241107 | 163800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 178 | 20241107 | 163700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 179 | 20241107 | 163600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 180 | 20241107 | 163500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 181 | 20241107 | 163400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 182 | 20241107 | 163300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 1214 |
| 183 | 20241107 | 163200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 184 | 20241107 | 163100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 185 | 20241107 | 163000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 186 | 20241107 | 162900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 187 | 20241107 | 162800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 188 | 20241107 | 162700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 189 | 20241107 | 162600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 190 | 20241107 | 162500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 191 | 20241107 | 162400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 192 | 20241107 | 162300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 193 | 20241107 | 162200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 194 | 20241107 | 162100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 195 | 20241107 | 162000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 196 | 20241107 | 161900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 197 | 20241107 | 161800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 198 | 20241107 | 161700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 199 | 20241107 | 161600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 200 | 20241107 | 161500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 201 | 20241107 | 161400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 202 | 20241107 | 161300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 203 | 20241107 | 161200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 204 | 20241107 | 161100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 205 | 20241107 | 161000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 206 | 20241107 | 160900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 207 | 20241107 | 160800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 208 | 20241107 | 160700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 209 | 20241107 | 160600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 210 | 20241107 | 160500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 211 | 20241107 | 160400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 212 | 20241107 | 160300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 1214 |
| 213 | 20241107 | 160200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 214 | 20241107 | 160100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 215 | 20241107 | 160000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 216 | 20241107 | 155900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 217 | 20241107 | 155800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 218 | 20241107 | 155700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 219 | 20241107 | 155600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 220 | 20241107 | 155500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 221 | 20241107 | 155400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 222 | 20241107 | 155300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 223 | 20241107 | 155200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 224 | 20241107 | 155100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 225 | 20241107 | 155000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 226 | 20241107 | 154900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 227 | 20241107 | 154800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 228 | 20241107 | 154700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 229 | 20241107 | 154600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 230 | 20241107 | 154500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 231 | 20241107 | 154400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 232 | 20241107 | 154300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 233 | 20241107 | 154200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 234 | 20241107 | 154100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 235 | 20241107 | 154000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 236 | 20241107 | 153900 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 237 | 20241107 | 153800 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 238 | 20241107 | 153700 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 239 | 20241107 | 153600 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 240 | 20241107 | 153500 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 241 | 20241107 | 153400 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 242 | 20241107 | 153300 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 1214 |
| 243 | 20241107 | 153200 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 244 | 20241107 | 153100 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 0 |
| 245 | 20241107 | 153000 | 1575646000 | 15350 | 15350 | 15350 | 15350 | 1214 |
| 246 | 20241107 | 152900 | 1557011100 | 15390 | 15390 | 15390 | 15390 | 0 |
| 247 | 20241107 | 152800 | 1557011100 | 15390 | 15390 | 15390 | 15390 | 0 |
| 248 | 20241107 | 152700 | 1557011100 | 15390 | 15390 | 15390 | 15390 | 0 |
| 249 | 20241107 | 152600 | 1557011100 | 15390 | 15390 | 15390 | 15390 | 0 |
| 250 | 20241107 | 152500 | 1557011100 | 15390 | 15390 | 15390 | 15390 | 0 |
| 251 | 20241107 | 152400 | 1557011100 | 15390 | 15390 | 15390 | 15390 | 0 |
| 252 | 20241107 | 152300 | 1557011100 | 15390 | 15390 | 15390 | 15390 | 0 |
| 253 | 20241107 | 152200 | 1557011100 | 15390 | 15390 | 15390 | 15390 | 0 |
| 254 | 20241107 | 152100 | 1557011100 | 15390 | 15390 | 15390 | 15390 | 0 |
| 255 | 20241107 | 152000 | 1557011100 | 15390 | 15390 | 15390 | 15390 | 0 |
| 256 | 20241107 | 151900 | 1557011100 | 15390 | 15350 | 15390 | 15350 | 224 |
| 257 | 20241107 | 151800 | 1553568560 | 15370 | 15370 | 15370 | 15350 | 99 |
| 258 | 20241107 | 151700 | 1552048850 | 15390 | 15370 | 15400 | 15360 | 132 |
| 259 | 20241107 | 151600 | 1550018950 | 15400 | 15400 | 15400 | 15400 | 42 |
| 260 | 20241107 | 151500 | 1549372150 | 15400 | 15400 | 15400 | 15370 | 117 |
| 261 | 20241107 | 151400 | 1547573110 | 15400 | 15380 | 15400 | 15380 | 13 |
| 262 | 20241107 | 151300 | 1547372930 | 15410 | 15400 | 15410 | 15400 | 1024 |
| 263 | 20241107 | 151200 | 1531603090 | 15400 | 15380 | 15400 | 15350 | 634 |
| 264 | 20241107 | 151100 | 1521863020 | 15370 | 15380 | 15380 | 15370 | 42 |
| 265 | 20241107 | 151000 | 1521217360 | 15380 | 15370 | 15400 | 15370 | 178 |
| 266 | 20241107 | 150900 | 1518481160 | 15400 | 15400 | 15400 | 15400 | 24 |
| 267 | 20241107 | 150800 | 1518111560 | 15400 | 15400 | 15400 | 15370 | 79 |
| 268 | 20241107 | 150700 | 1516896940 | 15400 | 15400 | 15400 | 15400 | 25 |
| 269 | 20241107 | 150600 | 1516511940 | 15410 | 15410 | 15410 | 15370 | 208 |
| 270 | 20241107 | 150500 | 1513313980 | 15410 | 15410 | 15410 | 15380 | 43 |
| 271 | 20241107 | 150400 | 1512652220 | 15420 | 15420 | 15420 | 15370 | 78 |
| 272 | 20241107 | 150300 | 1511451600 | 15420 | 15420 | 15420 | 15400 | 121 |
| 273 | 20241107 | 150200 | 1509587230 | 15430 | 15410 | 15430 | 15410 | 26 |
| 274 | 20241107 | 150100 | 1509186310 | 15430 | 15430 | 15430 | 15410 | 30 |
| 275 | 20241107 | 150000 | 1508723430 | 15440 | 15420 | 15440 | 15420 | 108 |
| 276 | 20241107 | 145900 | 1507056140 | 15440 | 15440 | 15440 | 15420 | 16 |
| 277 | 20241107 | 145800 | 1506809140 | 15440 | 15430 | 15450 | 15430 | 54 |
| 278 | 20241107 | 145700 | 1505975490 | 15450 | 15440 | 15450 | 15430 | 28 |
| 279 | 20241107 | 145600 | 1505543160 | 15440 | 15440 | 15440 | 15440 | 38 |
| 280 | 20241107 | 145500 | 1504956440 | 15440 | 15430 | 15450 | 15430 | 194 |
| 281 | 20241107 | 145400 | 1501959660 | 15430 | 15450 | 15450 | 15420 | 60 |
| 282 | 20241107 | 145300 | 1501033660 | 15430 | 15460 | 15460 | 15430 | 81 |
| 283 | 20241107 | 145200 | 1499781700 | 15490 | 15470 | 15490 | 15470 | 29 |
| 284 | 20241107 | 145100 | 1499332550 | 15470 | 15490 | 15490 | 15470 | 403 |
| 285 | 20241107 | 145000 | 1493090580 | 15490 | 15450 | 15490 | 15450 | 1529 |
| 286 | 20241107 | 144900 | 1469445590 | 15450 | 15410 | 15450 | 15410 | 53 |
| 287 | 20241107 | 144800 | 1468627900 | 15450 | 15420 | 15450 | 15420 | 38 |
| 288 | 20241107 | 144700 | 1468041650 | 15440 | 15420 | 15450 | 15370 | 200 |
| 289 | 20241107 | 144600 | 1464961200 | 15440 | 15440 | 15440 | 15410 | 150 |
| 290 | 20241107 | 144500 | 1462645260 | 15440 | 15400 | 15440 | 15400 | 163 |
| 291 | 20241107 | 144400 | 1460135020 | 15400 | 15400 | 15400 | 15390 | 52 |
| 292 | 20241107 | 144300 | 1459334470 | 15400 | 15400 | 15400 | 15390 | 74 |
| 293 | 20241107 | 144200 | 1458194880 | 15400 | 15400 | 15400 | 15400 | 13 |
| 294 | 20241107 | 144100 | 1457994680 | 15400 | 15400 | 15400 | 15400 | 24 |
| 295 | 20241107 | 144000 | 1457625080 | 15390 | 15400 | 15400 | 15380 | 62 |
| 296 | 20241107 | 143900 | 1456670540 | 15400 | 15400 | 15400 | 15390 | 192 |
| 297 | 20241107 | 143800 | 1453713860 | 15400 | 15430 | 15460 | 15400 | 458 |
| 298 | 20241107 | 143700 | 1446654590 | 15460 | 15470 | 15470 | 15440 | 63 |
| 299 | 20241107 | 143600 | 1445680820 | 15440 | 15450 | 15470 | 15440 | 38 |
| 300 | 20241107 | 143500 | 1445093470 | 15480 | 15480 | 15480 | 15450 | 54 |
| 301 | 20241107 | 143400 | 1444258360 | 15480 | 15480 | 15480 | 15480 | 50 |
| 302 | 20241107 | 143300 | 1443484360 | 15480 | 15480 | 15480 | 15480 | 13 |
| 303 | 20241107 | 143200 | 1443283120 | 15480 | 15480 | 15480 | 15450 | 258 |
| 304 | 20241107 | 143100 | 1439296180 | 15470 | 15480 | 15480 | 15450 | 227 |
| 305 | 20241107 | 143000 | 1435784600 | 15480 | 15480 | 15480 | 15480 | 12 |
| 306 | 20241107 | 142900 | 1435598840 | 15480 | 15480 | 15480 | 15430 | 125 |
| 307 | 20241107 | 142800 | 1433668390 | 15480 | 15490 | 15490 | 15460 | 852 |
| 308 | 20241107 | 142700 | 1420479420 | 15490 | 15490 | 15490 | 15490 | 12 |
| 309 | 20241107 | 142600 | 1420293540 | 15490 | 15490 | 15490 | 15450 | 120 |
| 310 | 20241107 | 142500 | 1418437990 | 15490 | 15470 | 15490 | 15470 | 48 |
| 311 | 20241107 | 142400 | 1417694950 | 15490 | 15490 | 15490 | 15490 | 22 |
| 312 | 20241107 | 142300 | 1417354170 | 15490 | 15490 | 15490 | 15460 | 73 |
| 313 | 20241107 | 142200 | 1416224620 | 15490 | 15480 | 15490 | 15470 | 78 |
| 314 | 20241107 | 142100 | 1415017340 | 15480 | 15460 | 15480 | 15460 | 179 |
| 315 | 20241107 | 142000 | 1412249740 | 15480 | 15450 | 15480 | 15450 | 54 |
| 316 | 20241107 | 141900 | 1411414540 | 15480 | 15450 | 15480 | 15450 | 284 |
| 317 | 20241107 | 141800 | 1407026350 | 15480 | 15480 | 15480 | 15480 | 49 |
| 318 | 20241107 | 141700 | 1406267830 | 15470 | 15470 | 15470 | 15470 | 224 |
| 319 | 20241107 | 141600 | 1402802550 | 15470 | 15430 | 15470 | 15430 | 683 |
| 320 | 20241107 | 141500 | 1392263770 | 15430 | 15430 | 15430 | 15430 | 29 |
| 321 | 20241107 | 141400 | 1391816300 | 15430 | 15430 | 15430 | 15410 | 78 |
| 322 | 20241107 | 141300 | 1390613020 | 15430 | 15430 | 15430 | 15430 | 13 |
| 323 | 20241107 | 141200 | 1390412430 | 15430 | 15430 | 15430 | 15430 | 25 |
| 324 | 20241107 | 141100 | 1390026680 | 15430 | 15420 | 15430 | 15380 | 507 |
| 325 | 20241107 | 141000 | 1382218690 | 15420 | 15430 | 15430 | 15420 | 133 |
| 326 | 20241107 | 140900 | 1380166720 | 15430 | 15430 | 15430 | 15430 | 462 |
| 327 | 20241107 | 140800 | 1373038060 | 15430 | 15430 | 15430 | 15430 | 24 |
| 328 | 20241107 | 140700 | 1372667740 | 15430 | 15430 | 15430 | 15410 | 196 |
| 329 | 20241107 | 140600 | 1369644270 | 15440 | 15450 | 15450 | 15430 | 275 |
| 330 | 20241107 | 140500 | 1365397910 | 15470 | 15460 | 15470 | 15460 | 72 |
| 331 | 20241107 | 140400 | 1364284550 | 15470 | 15470 | 15470 | 15470 | 13 |
| 332 | 20241107 | 140300 | 1364083440 | 15470 | 15480 | 15480 | 15470 | 60 |
| 333 | 20241107 | 140200 | 1363155120 | 15480 | 15490 | 15490 | 15480 | 48 |
| 334 | 20241107 | 140100 | 1362411960 | 15490 | 15490 | 15490 | 15480 | 63 |
| 335 | 20241107 | 140000 | 1361436330 | 15490 | 15440 | 15490 | 15440 | 238 |
| 336 | 20241107 | 135900 | 1357752050 | 15490 | 15440 | 15490 | 15430 | 278 |
| 337 | 20241107 | 135800 | 1353458930 | 15440 | 15490 | 15490 | 15440 | 483 |
| 338 | 20241107 | 135700 | 1345988160 | 15490 | 15490 | 15490 | 15490 | 29 |
| 339 | 20241107 | 135600 | 1345538950 | 15490 | 15490 | 15490 | 15490 | 88 |
| 340 | 20241107 | 135500 | 1344175830 | 15490 | 15480 | 15510 | 15460 | 564 |
| 341 | 20241107 | 135400 | 1335441140 | 15510 | 15510 | 15510 | 15490 | 294 |
| 342 | 20241107 | 135300 | 1330885200 | 15510 | 15510 | 15510 | 15500 | 118 |
| 343 | 20241107 | 135200 | 1329056020 | 15510 | 15490 | 15510 | 15490 | 249 |
| 344 | 20241107 | 135100 | 1325196640 | 15500 | 15500 | 15500 | 15480 | 51 |
| 345 | 20241107 | 135000 | 1324406160 | 15500 | 15500 | 15500 | 15500 | 38 |
| 346 | 20241107 | 134900 | 1323817160 | 15500 | 15500 | 15500 | 15500 | 24 |
| 347 | 20241107 | 134800 | 1323445160 | 15500 | 15500 | 15500 | 15470 | 178 |
| 348 | 20241107 | 134700 | 1320689670 | 15500 | 15500 | 15500 | 15500 | 18 |
| 349 | 20241107 | 134600 | 1320410670 | 15500 | 15500 | 15500 | 15440 | 117 |
| 350 | 20241107 | 134500 | 1318601370 | 15500 | 15450 | 15500 | 15450 | 1865 |
| 351 | 20241107 | 134400 | 1289729950 | 15450 | 15450 | 15450 | 15450 | 16 |
| 352 | 20241107 | 134300 | 1289482750 | 15450 | 15450 | 15450 | 15440 | 80 |
| 353 | 20241107 | 134200 | 1288246990 | 15430 | 15430 | 15450 | 15430 | 117 |
| 354 | 20241107 | 134100 | 1286440760 | 15450 | 15440 | 15450 | 15440 | 13 |
| 355 | 20241107 | 134000 | 1286240030 | 15440 | 15450 | 15450 | 15440 | 52 |
| 356 | 20241107 | 133900 | 1285436890 | 15450 | 15460 | 15460 | 15440 | 50 |
| 357 | 20241107 | 133800 | 1284664500 | 15450 | 15450 | 15460 | 15450 | 87 |
| 358 | 20241107 | 133700 | 1283320220 | 15460 | 15440 | 15460 | 15440 | 115 |
| 359 | 20241107 | 133600 | 1281543700 | 15440 | 15420 | 15440 | 15420 | 432 |
| 360 | 20241107 | 133500 | 1274879140 | 15420 | 15410 | 15420 | 15410 | 82 |
| 361 | 20241107 | 133400 | 1273615390 | 15410 | 15410 | 15410 | 15400 | 178 |
| 362 | 20241107 | 133300 | 1270873700 | 15410 | 15400 | 15410 | 15400 | 137 |
| 363 | 20241107 | 133200 | 1268763540 | 15400 | 15400 | 15400 | 15400 | 136 |
| 364 | 20241107 | 133100 | 1266669140 | 15400 | 15390 | 15400 | 15390 | 92 |
| 365 | 20241107 | 133000 | 1265253020 | 15390 | 15400 | 15400 | 15390 | 45 |
| 366 | 20241107 | 132900 | 1264560060 | 15400 | 15400 | 15400 | 15400 | 37 |
| 367 | 20241107 | 132800 | 1263990260 | 15400 | 15390 | 15400 | 15390 | 51 |
| 368 | 20241107 | 132700 | 1263204870 | 15400 | 15390 | 15400 | 15390 | 204 |
| 369 | 20241107 | 132600 | 1260064940 | 15390 | 15390 | 15390 | 15390 | 77 |
| 370 | 20241107 | 132500 | 1258879910 | 15390 | 15390 | 15390 | 15390 | 48 |
| 371 | 20241107 | 132400 | 1258141190 | 15390 | 15390 | 15390 | 15390 | 42 |
| 372 | 20241107 | 132300 | 1257494810 | 15390 | 15390 | 15390 | 15390 | 49 |
| 373 | 20241107 | 132200 | 1256740700 | 15390 | 15390 | 15390 | 15390 | 60 |
| 374 | 20241107 | 132100 | 1255817300 | 15390 | 15400 | 15400 | 15390 | 202 |
| 375 | 20241107 | 132000 | 1252708160 | 15400 | 15400 | 15400 | 15400 | 48 |
| 376 | 20241107 | 131900 | 1251968960 | 15400 | 15400 | 15400 | 15390 | 43 |
| 377 | 20241107 | 131800 | 1251306910 | 15400 | 15380 | 15400 | 15380 | 411 |
| 378 | 20241107 | 131700 | 1244982660 | 15380 | 15380 | 15380 | 15380 | 73 |
| 379 | 20241107 | 131600 | 1243859920 | 15380 | 15380 | 15380 | 15380 | 13 |
| 380 | 20241107 | 131500 | 1243659980 | 15380 | 15380 | 15380 | 15380 | 48 |
| 381 | 20241107 | 131400 | 1242921740 | 15380 | 15380 | 15380 | 15380 | 0 |
| 382 | 20241107 | 131300 | 1242921740 | 15380 | 15380 | 15380 | 15380 | 0 |
| 383 | 20241107 | 131200 | 1242921740 | 15380 | 15380 | 15380 | 15380 | 149 |
| 384 | 20241107 | 131100 | 1240630120 | 15380 | 15380 | 15380 | 15380 | 1 |
| 385 | 20241107 | 131000 | 1240614740 | 15350 | 15350 | 15380 | 15350 | 69 |
| 386 | 20241107 | 130900 | 1239555280 | 15360 | 15360 | 15360 | 15350 | 40 |
| 387 | 20241107 | 130800 | 1238941030 | 15380 | 15360 | 15380 | 15350 | 257 |
| 388 | 20241107 | 130700 | 1234995740 | 15380 | 15390 | 15390 | 15360 | 32 |
| 389 | 20241107 | 130600 | 1234503990 | 15380 | 15380 | 15380 | 15380 | 49 |
| 390 | 20241107 | 130500 | 1233750370 | 15380 | 15380 | 15380 | 15380 | 1 |
| 391 | 20241107 | 130400 | 1233734990 | 15360 | 15390 | 15390 | 15360 | 574 |
| 392 | 20241107 | 130300 | 1224908860 | 15390 | 15370 | 15390 | 15370 | 60 |
| 393 | 20241107 | 130200 | 1223986210 | 15370 | 15370 | 15370 | 15370 | 0 |
| 394 | 20241107 | 130100 | 1223986210 | 15370 | 15370 | 15370 | 15370 | 24 |
| 395 | 20241107 | 130000 | 1223617330 | 15380 | 15380 | 15380 | 15380 | 69 |
| 396 | 20241107 | 125900 | 1222556110 | 15380 | 15370 | 15380 | 15360 | 111 |
| 397 | 20241107 | 125800 | 1220851120 | 15380 | 15360 | 15380 | 15360 | 46 |
| 398 | 20241107 | 125700 | 1220144290 | 15380 | 15370 | 15380 | 15370 | 4 |
| 399 | 20241107 | 125600 | 1220082800 | 15370 | 15370 | 15370 | 15370 | 24 |
| 400 | 20241107 | 125500 | 1219713920 | 15370 | 15350 | 15370 | 15350 | 392 |
| 401 | 20241107 | 125400 | 1213693290 | 15350 | 15340 | 15350 | 15340 | 2 |
| 402 | 20241107 | 125300 | 1213662600 | 15340 | 15340 | 15340 | 15340 | 25 |
| 403 | 20241107 | 125200 | 1213279100 | 15340 | 15340 | 15340 | 15340 | 27 |
| 404 | 20241107 | 125100 | 1212864920 | 15330 | 15330 | 15330 | 15330 | 1 |
| 405 | 20241107 | 125000 | 1212849590 | 15340 | 15320 | 15340 | 15320 | 1496 |
| 406 | 20241107 | 124900 | 1189923380 | 15320 | 15320 | 15320 | 15320 | 25 |
| 407 | 20241107 | 124800 | 1189540380 | 15320 | 15310 | 15320 | 15310 | 372 |
| 408 | 20241107 | 124700 | 1183842530 | 15320 | 15320 | 15320 | 15320 | 0 |
| 409 | 20241107 | 124600 | 1183842530 | 15320 | 15320 | 15320 | 15290 | 21 |
| 410 | 20241107 | 124500 | 1183521100 | 15310 | 15330 | 15330 | 15310 | 85 |
| 411 | 20241107 | 124400 | 1182219470 | 15310 | 15310 | 15310 | 15310 | 5 |
| 412 | 20241107 | 124300 | 1182142920 | 15330 | 15340 | 15340 | 15330 | 79 |
| 413 | 20241107 | 124200 | 1180931070 | 15350 | 15350 | 15350 | 15350 | 24 |
| 414 | 20241107 | 124100 | 1180562670 | 15350 | 15340 | 15350 | 15340 | 18 |
| 415 | 20241107 | 124000 | 1180286450 | 15340 | 15340 | 15340 | 15340 | 25 |
| 416 | 20241107 | 123900 | 1179902950 | 15350 | 15350 | 15350 | 15350 | 24 |
| 417 | 20241107 | 123800 | 1179534550 | 15360 | 15360 | 15360 | 15360 | 76 |
| 418 | 20241107 | 123700 | 1178367190 | 15370 | 15370 | 15370 | 15370 | 1 |
| 419 | 20241107 | 123600 | 1178351820 | 15310 | 15370 | 15370 | 15310 | 264 |
| 420 | 20241107 | 123500 | 1174308300 | 15360 | 15360 | 15360 | 15360 | 0 |
| 421 | 20241107 | 123400 | 1174308300 | 15360 | 15350 | 15360 | 15320 | 122 |
| 422 | 20241107 | 123300 | 1172436490 | 15360 | 15360 | 15360 | 15360 | 34 |
| 423 | 20241107 | 123200 | 1171914250 | 15370 | 15360 | 15370 | 15270 | 326 |
| 424 | 20241107 | 123100 | 1166934920 | 15370 | 15370 | 15370 | 15370 | 87 |
| 425 | 20241107 | 123000 | 1165597730 | 15370 | 15380 | 15380 | 15370 | 29 |
| 426 | 20241107 | 122900 | 1165151760 | 15380 | 15380 | 15380 | 15380 | 0 |
| 427 | 20241107 | 122800 | 1165151760 | 15380 | 15370 | 15380 | 15370 | 49 |
| 428 | 20241107 | 122700 | 1164398150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 429 | 20241107 | 122600 | 1164398150 | 15380 | 15380 | 15380 | 15380 | 33 |
| 430 | 20241107 | 122500 | 1163890610 | 15370 | 15370 | 15370 | 15370 | 15 |
| 431 | 20241107 | 122400 | 1163660060 | 15370 | 15370 | 15370 | 15370 | 0 |
| 432 | 20241107 | 122300 | 1163660060 | 15370 | 15370 | 15370 | 15370 | 24 |
| 433 | 20241107 | 122200 | 1163291180 | 15370 | 15370 | 15370 | 15370 | 25 |
| 434 | 20241107 | 122100 | 1162906930 | 15370 | 15380 | 15380 | 15370 | 54 |
| 435 | 20241107 | 122000 | 1162076660 | 15370 | 15370 | 15370 | 15370 | 44 |
| 436 | 20241107 | 121900 | 1161400380 | 15370 | 15370 | 15370 | 15370 | 34 |
| 437 | 20241107 | 121800 | 1160877800 | 15370 | 15370 | 15370 | 15370 | 0 |
| 438 | 20241107 | 121700 | 1160877800 | 15370 | 15280 | 15370 | 15280 | 6 |
| 439 | 20241107 | 121600 | 1160785960 | 15370 | 15370 | 15370 | 15250 | 588 |
| 440 | 20241107 | 121500 | 1151801680 | 15370 | 15370 | 15370 | 15370 | 49 |
| 441 | 20241107 | 121400 | 1151048550 | 15370 | 15360 | 15370 | 15360 | 169 |
| 442 | 20241107 | 121300 | 1148452700 | 15360 | 15360 | 15360 | 15360 | 0 |
| 443 | 20241107 | 121200 | 1148452700 | 15360 | 15360 | 15360 | 15360 | 24 |
| 444 | 20241107 | 121100 | 1148084060 | 15360 | 15360 | 15360 | 15360 | 1 |
| 445 | 20241107 | 121000 | 1148068700 | 15300 | 15360 | 15360 | 15270 | 54 |
| 446 | 20241107 | 120900 | 1147242430 | 15360 | 15360 | 15360 | 15360 | 55 |
| 447 | 20241107 | 120800 | 1146397630 | 15360 | 15360 | 15360 | 15360 | 24 |
| 448 | 20241107 | 120700 | 1146028990 | 15360 | 15350 | 15360 | 15350 | 217 |
| 449 | 20241107 | 120600 | 1142697330 | 15350 | 15350 | 15350 | 15350 | 169 |
| 450 | 20241107 | 120500 | 1140103180 | 15350 | 15350 | 15350 | 15350 | 1 |
| 451 | 20241107 | 120400 | 1140087830 | 15350 | 15330 | 15350 | 15290 | 1001 |
| 452 | 20241107 | 120300 | 1124780820 | 15350 | 15350 | 15350 | 15350 | 49 |
| 453 | 20241107 | 120200 | 1124028670 | 15350 | 15350 | 15350 | 15350 | 0 |
| 454 | 20241107 | 120100 | 1124028670 | 15350 | 15350 | 15350 | 15330 | 25 |
| 455 | 20241107 | 120000 | 1123644940 | 15350 | 15350 | 15350 | 15350 | 24 |
| 456 | 20241107 | 115900 | 1123276540 | 15340 | 15340 | 15340 | 15340 | 24 |
| 457 | 20241107 | 115800 | 1122908380 | 15340 | 15340 | 15340 | 15340 | 25 |
| 458 | 20241107 | 115700 | 1122524880 | 15340 | 15340 | 15340 | 15340 | 25 |
| 459 | 20241107 | 115600 | 1122141380 | 15300 | 15290 | 15300 | 15290 | 446 |
| 460 | 20241107 | 115500 | 1115320870 | 15300 | 15350 | 15350 | 15300 | 1805 |
| 461 | 20241107 | 115400 | 1087691350 | 15360 | 15350 | 15360 | 15350 | 357 |
| 462 | 20241107 | 115300 | 1082210370 | 15350 | 15350 | 15350 | 15350 | 319 |
| 463 | 20241107 | 115200 | 1077313720 | 15350 | 15340 | 15360 | 15340 | 607 |
| 464 | 20241107 | 115100 | 1068001270 | 15330 | 15290 | 15330 | 15290 | 231 |
| 465 | 20241107 | 115000 | 1064464010 | 15290 | 15250 | 15290 | 15250 | 240 |
| 466 | 20241107 | 114900 | 1060797600 | 15250 | 15250 | 15250 | 15230 | 51 |
| 467 | 20241107 | 114800 | 1060020400 | 15230 | 15240 | 15240 | 15230 | 113 |
| 468 | 20241107 | 114700 | 1058298340 | 15280 | 15250 | 15280 | 15240 | 45 |
| 469 | 20241107 | 114600 | 1057612260 | 15280 | 15270 | 15280 | 15240 | 376 |
| 470 | 20241107 | 114500 | 1051881000 | 15260 | 15260 | 15260 | 15260 | 20 |
| 471 | 20241107 | 114400 | 1051575800 | 15260 | 15260 | 15260 | 15260 | 24 |
| 472 | 20241107 | 114300 | 1051209560 | 15260 | 15250 | 15280 | 15250 | 236 |
| 473 | 20241107 | 114200 | 1047610280 | 15250 | 15250 | 15250 | 15230 | 76 |
| 474 | 20241107 | 114100 | 1046452520 | 15250 | 15230 | 15250 | 15230 | 353 |
| 475 | 20241107 | 114000 | 1041074800 | 15240 | 15230 | 15240 | 15230 | 64 |
| 476 | 20241107 | 113900 | 1040100070 | 15240 | 15230 | 15240 | 15230 | 51 |
| 477 | 20241107 | 113800 | 1039323330 | 15240 | 15230 | 15240 | 15230 | 79 |
| 478 | 20241107 | 113700 | 1038120040 | 15240 | 15230 | 15240 | 15230 | 167 |
| 479 | 20241107 | 113600 | 1035576610 | 15240 | 15240 | 15240 | 15240 | 14 |
| 480 | 20241107 | 113500 | 1035363250 | 15250 | 15240 | 15250 | 15240 | 97 |
| 481 | 20241107 | 113400 | 1033884940 | 15250 | 15240 | 15250 | 15240 | 48 |
| 482 | 20241107 | 113300 | 1033153390 | 15250 | 15250 | 15250 | 15250 | 7 |
| 483 | 20241107 | 113200 | 1033046640 | 15240 | 15250 | 15250 | 15240 | 61 |
| 484 | 20241107 | 113100 | 1032116960 | 15240 | 15250 | 15250 | 15240 | 61 |
| 485 | 20241107 | 113000 | 1031187270 | 15250 | 15280 | 15280 | 15250 | 19 |
| 486 | 20241107 | 112900 | 1030897490 | 15240 | 15240 | 15240 | 15240 | 70 |
| 487 | 20241107 | 112800 | 1029830690 | 15240 | 15240 | 15240 | 15240 | 59 |
| 488 | 20241107 | 112700 | 1028931530 | 15280 | 15240 | 15280 | 15240 | 223 |
| 489 | 20241107 | 112600 | 1025532350 | 15240 | 15240 | 15240 | 15240 | 54 |
| 490 | 20241107 | 112500 | 1024709390 | 15230 | 15230 | 15230 | 15230 | 68 |
| 491 | 20241107 | 112400 | 1023673750 | 15290 | 15230 | 15290 | 15230 | 46 |
| 492 | 20241107 | 112300 | 1022973110 | 15220 | 15220 | 15220 | 15220 | 71 |
| 493 | 20241107 | 112200 | 1021892490 | 15220 | 15260 | 15290 | 15220 | 2270 |
| 494 | 20241107 | 112100 | 987309830 | 15260 | 15290 | 15290 | 15260 | 730 |
| 495 | 20241107 | 112000 | 976162150 | 15290 | 15290 | 15290 | 15290 | 226 |
| 496 | 20241107 | 111900 | 972706610 | 15320 | 15290 | 15320 | 15280 | 63 |
| 497 | 20241107 | 111800 | 971743710 | 15290 | 15290 | 15320 | 15290 | 54 |
| 498 | 20241107 | 111700 | 970918020 | 15320 | 15290 | 15320 | 15290 | 49 |
| 499 | 20241107 | 111600 | 970168750 | 15320 | 15280 | 15320 | 15270 | 852 |
| 500 | 20241107 | 111500 | 957153310 | 15320 | 15300 | 15320 | 15290 | 467 |
| 501 | 20241107 | 111400 | 950009370 | 15300 | 15350 | 15350 | 15300 | 8 |
| 502 | 20241107 | 111300 | 949886720 | 15350 | 15330 | 15350 | 15290 | 178 |
| 503 | 20241107 | 111200 | 947164950 | 15290 | 15300 | 15300 | 15290 | 65 |
| 504 | 20241107 | 111100 | 946170850 | 15300 | 15290 | 15320 | 15290 | 556 |
| 505 | 20241107 | 111000 | 937664830 | 15320 | 15320 | 15320 | 15320 | 71 |
| 506 | 20241107 | 110900 | 936577110 | 15290 | 15290 | 15290 | 15290 | 44 |
| 507 | 20241107 | 110800 | 935904350 | 15320 | 15320 | 15320 | 15310 | 3 |
| 508 | 20241107 | 110700 | 935858400 | 15320 | 15300 | 15320 | 15290 | 115 |
| 509 | 20241107 | 110600 | 934098270 | 15310 | 15290 | 15310 | 15290 | 88 |
| 510 | 20241107 | 110500 | 932752330 | 15310 | 15320 | 15320 | 15300 | 82 |
| 511 | 20241107 | 110400 | 931497170 | 15320 | 15310 | 15320 | 15310 | 14 |
| 512 | 20241107 | 110300 | 931282700 | 15320 | 15320 | 15320 | 15300 | 116 |
| 513 | 20241107 | 110200 | 929506860 | 15320 | 15300 | 15320 | 15300 | 63 |
| 514 | 20241107 | 110100 | 928542940 | 15300 | 15290 | 15300 | 15290 | 166 |
| 515 | 20241107 | 110000 | 926004790 | 15300 | 15290 | 15300 | 15280 | 270 |
| 516 | 20241107 | 105900 | 921878170 | 15300 | 15300 | 15300 | 15300 | 1 |
| 517 | 20241107 | 105800 | 921862870 | 15300 | 15300 | 15300 | 15300 | 30 |
| 518 | 20241107 | 105700 | 921403870 | 15300 | 15330 | 15330 | 15300 | 6 |
| 519 | 20241107 | 105600 | 921311960 | 15320 | 15310 | 15320 | 15310 | 172 |
| 520 | 20241107 | 105500 | 918678170 | 15280 | 15310 | 15310 | 15280 | 354 |
| 521 | 20241107 | 105400 | 913260020 | 15310 | 15310 | 15310 | 15310 | 115 |
| 522 | 20241107 | 105300 | 911499370 | 15280 | 15310 | 15320 | 15280 | 814 |
| 523 | 20241107 | 105200 | 899044660 | 15310 | 15310 | 15310 | 15310 | 47 |
| 524 | 20241107 | 105100 | 898325090 | 15320 | 15340 | 15360 | 15320 | 218 |
| 525 | 20241107 | 105000 | 894983700 | 15360 | 15370 | 15370 | 15340 | 120 |
| 526 | 20241107 | 104900 | 893141480 | 15370 | 15410 | 15410 | 15360 | 118 |
| 527 | 20241107 | 104800 | 891328510 | 15400 | 15400 | 15400 | 15380 | 132 |
| 528 | 20241107 | 104700 | 889296210 | 15400 | 15350 | 15400 | 15350 | 54 |
| 529 | 20241107 | 104600 | 888467260 | 15410 | 15340 | 15410 | 15340 | 69 |
| 530 | 20241107 | 104500 | 887408730 | 15410 | 15410 | 15410 | 15330 | 396 |
| 531 | 20241107 | 104400 | 881309970 | 15410 | 15340 | 15410 | 15340 | 1384 |
| 532 | 20241107 | 104300 | 860005250 | 15370 | 15370 | 15380 | 15370 | 460 |
| 533 | 20241107 | 104200 | 852935040 | 15370 | 15370 | 15370 | 15370 | 10 |
| 534 | 20241107 | 104100 | 852781340 | 15370 | 15360 | 15370 | 15360 | 3 |
| 535 | 20241107 | 104000 | 852735250 | 15360 | 15360 | 15360 | 15360 | 5 |
| 536 | 20241107 | 103900 | 852658450 | 15360 | 15360 | 15360 | 15360 | 3 |
| 537 | 20241107 | 103800 | 852612370 | 15370 | 15370 | 15370 | 15370 | 100 |
| 538 | 20241107 | 103700 | 851075370 | 15370 | 15370 | 15370 | 15340 | 174 |
| 539 | 20241107 | 103600 | 848404050 | 15380 | 15370 | 15380 | 15350 | 364 |
| 540 | 20241107 | 103500 | 842807440 | 15370 | 15320 | 15380 | 15320 | 1905 |
| 541 | 20241107 | 103400 | 813564210 | 15320 | 15320 | 15320 | 15320 | 59 |
| 542 | 20241107 | 103300 | 812660330 | 15300 | 15260 | 15300 | 15260 | 1422 |
| 543 | 20241107 | 103200 | 790904010 | 15260 | 15290 | 15300 | 15260 | 23 |
| 544 | 20241107 | 103100 | 790552520 | 15290 | 15280 | 15300 | 15280 | 17 |
| 545 | 20241107 | 103000 | 790292550 | 15260 | 15240 | 15260 | 15240 | 444 |
| 546 | 20241107 | 102900 | 783518540 | 15260 | 15250 | 15260 | 15250 | 104 |
| 547 | 20241107 | 102800 | 781931850 | 15250 | 15250 | 15250 | 15250 | 60 |
| 548 | 20241107 | 102700 | 781016850 | 15260 | 15210 | 15280 | 15210 | 540 |
| 549 | 20241107 | 102600 | 772782690 | 15210 | 15210 | 15210 | 15210 | 0 |
| 550 | 20241107 | 102500 | 772782690 | 15210 | 15240 | 15240 | 15210 | 37 |
| 551 | 20241107 | 102400 | 772219890 | 15220 | 15220 | 15220 | 15220 | 282 |
| 552 | 20241107 | 102300 | 767927850 | 15220 | 15220 | 15220 | 15220 | 480 |
| 553 | 20241107 | 102200 | 760622250 | 15260 | 15220 | 15260 | 15220 | 396 |
| 554 | 20241107 | 102100 | 754594970 | 15260 | 15260 | 15260 | 15220 | 545 |
| 555 | 20241107 | 102000 | 746297650 | 15250 | 15270 | 15270 | 15250 | 125 |
| 556 | 20241107 | 101900 | 744390800 | 15270 | 15270 | 15270 | 15270 | 51 |
| 557 | 20241107 | 101800 | 743612030 | 15280 | 15280 | 15280 | 15280 | 25 |
| 558 | 20241107 | 101700 | 743230030 | 15290 | 15290 | 15290 | 15290 | 1 |
| 559 | 20241107 | 101600 | 743214740 | 15300 | 15300 | 15300 | 15300 | 0 |
| 560 | 20241107 | 101500 | 743214740 | 15300 | 15300 | 15300 | 15300 | 0 |
| 561 | 20241107 | 101400 | 743214740 | 15300 | 15270 | 15300 | 15190 | 193 |
| 562 | 20241107 | 101300 | 740274800 | 15310 | 15270 | 15310 | 15270 | 232 |
| 563 | 20241107 | 101200 | 736726230 | 15270 | 15240 | 15270 | 15240 | 751 |
| 564 | 20241107 | 101100 | 725275470 | 15240 | 15220 | 15240 | 15220 | 27 |
| 565 | 20241107 | 101000 | 724864410 | 15220 | 15200 | 15220 | 15190 | 466 |
| 566 | 20241107 | 100900 | 717783130 | 15200 | 15210 | 15220 | 15190 | 666 |
| 567 | 20241107 | 100800 | 707660260 | 15230 | 15220 | 15230 | 15200 | 170 |
| 568 | 20241107 | 100700 | 705076120 | 15230 | 15230 | 15230 | 15230 | 1 |
| 569 | 20241107 | 100600 | 705060890 | 15240 | 15240 | 15240 | 15240 | 0 |
| 570 | 20241107 | 100500 | 705060890 | 15240 | 15200 | 15240 | 15200 | 47 |
| 571 | 20241107 | 100400 | 704345010 | 15240 | 15170 | 15240 | 15170 | 998 |
| 572 | 20241107 | 100300 | 689176680 | 15200 | 15190 | 15200 | 15180 | 347 |
| 573 | 20241107 | 100200 | 683905670 | 15200 | 15170 | 15200 | 15170 | 211 |
| 574 | 20241107 | 100100 | 680704470 | 15200 | 15210 | 15210 | 15180 | 677 |
| 575 | 20241107 | 100000 | 670419290 | 15210 | 15210 | 15210 | 15210 | 60 |
| 576 | 20241107 | 095900 | 669506690 | 15220 | 15220 | 15220 | 15200 | 94 |
| 577 | 20241107 | 095800 | 668077410 | 15230 | 15230 | 15230 | 15230 | 0 |
| 578 | 20241107 | 095700 | 668077410 | 15230 | 15210 | 15230 | 15180 | 1083 |
| 579 | 20241107 | 095600 | 651616500 | 15240 | 15220 | 15240 | 15220 | 99 |
| 580 | 20241107 | 095500 | 650109660 | 15240 | 15240 | 15240 | 15240 | 10 |
| 581 | 20241107 | 095400 | 649957260 | 15240 | 15230 | 15240 | 15210 | 620 |
| 582 | 20241107 | 095300 | 640522970 | 15240 | 15240 | 15240 | 15210 | 408 |
| 583 | 20241107 | 095200 | 634312600 | 15240 | 15230 | 15240 | 15230 | 23 |
| 584 | 20241107 | 095100 | 633962190 | 15250 | 15220 | 15250 | 15210 | 828 |
| 585 | 20241107 | 095000 | 621362340 | 15250 | 15220 | 15250 | 15220 | 32 |
| 586 | 20241107 | 094900 | 620874610 | 15250 | 15260 | 15260 | 15250 | 3 |
| 587 | 20241107 | 094800 | 620828840 | 15260 | 15220 | 15260 | 15210 | 595 |
| 588 | 20241107 | 094700 | 611773990 | 15220 | 15240 | 15240 | 15220 | 327 |
| 589 | 20241107 | 094600 | 606795430 | 15270 | 15240 | 15270 | 15240 | 287 |
| 590 | 20241107 | 094500 | 602421520 | 15280 | 15280 | 15280 | 15250 | 177 |
| 591 | 20241107 | 094400 | 599721000 | 15280 | 15270 | 15280 | 15270 | 126 |
| 592 | 20241107 | 094300 | 597796380 | 15280 | 15280 | 15280 | 15280 | 0 |
| 593 | 20241107 | 094200 | 597796380 | 15280 | 15270 | 15280 | 15270 | 3 |
| 594 | 20241107 | 094100 | 597750560 | 15240 | 15230 | 15240 | 15230 | 110 |
| 595 | 20241107 | 094000 | 596074170 | 15240 | 15220 | 15240 | 15210 | 680 |
| 596 | 20241107 | 093900 | 585722990 | 15220 | 15240 | 15240 | 15220 | 71 |
| 597 | 20241107 | 093800 | 584641810 | 15240 | 15250 | 15250 | 15230 | 288 |
| 598 | 20241107 | 093700 | 580252360 | 15250 | 15370 | 15370 | 15250 | 1264 |
| 599 | 20241107 | 093600 | 560956860 | 15290 | 15300 | 15370 | 15290 | 258 |
| 600 | 20241107 | 093500 | 556998300 | 15380 | 15310 | 15380 | 15310 | 272 |
| 601 | 20241107 | 093400 | 552826980 | 15400 | 15310 | 15410 | 15310 | 671 |
| 602 | 20241107 | 093300 | 542515160 | 15310 | 15410 | 15410 | 15310 | 401 |
| 603 | 20241107 | 093200 | 536348160 | 15410 | 15400 | 15410 | 15400 | 363 |
| 604 | 20241107 | 093100 | 530756390 | 15400 | 15260 | 15400 | 15260 | 1530 |
| 605 | 20241107 | 093000 | 507315710 | 15260 | 15260 | 15260 | 15260 | 8 |
| 606 | 20241107 | 092900 | 507193630 | 15260 | 15210 | 15260 | 15210 | 82 |
| 607 | 20241107 | 092800 | 505945410 | 15280 | 15280 | 15280 | 15280 | 0 |
| 608 | 20241107 | 092700 | 505945410 | 15280 | 15240 | 15280 | 15210 | 868 |
| 609 | 20241107 | 092600 | 492730270 | 15290 | 15230 | 15290 | 15230 | 119 |
| 610 | 20241107 | 092500 | 490917250 | 15220 | 15230 | 15290 | 15220 | 661 |
| 611 | 20241107 | 092400 | 480850360 | 15230 | 15230 | 15310 | 15230 | 1159 |
| 612 | 20241107 | 092300 | 463198650 | 15260 | 15260 | 15320 | 15230 | 1384 |
| 613 | 20241107 | 092200 | 442106770 | 15260 | 15330 | 15330 | 15260 | 689 |
| 614 | 20241107 | 092100 | 431580290 | 15290 | 15300 | 15300 | 15290 | 235 |
| 615 | 20241107 | 092000 | 427984900 | 15310 | 15340 | 15350 | 15310 | 908 |
| 616 | 20241107 | 091900 | 414060530 | 15340 | 15370 | 15370 | 15340 | 325 |
| 617 | 20241107 | 091800 | 409068580 | 15370 | 15330 | 15370 | 15330 | 764 |
| 618 | 20241107 | 091700 | 397344460 | 15340 | 15330 | 15340 | 15330 | 293 |
| 619 | 20241107 | 091600 | 392850540 | 15340 | 15330 | 15340 | 15280 | 194 |
| 620 | 20241107 | 091500 | 389879860 | 15330 | 15310 | 15330 | 15260 | 219 |
| 621 | 20241107 | 091400 | 386524530 | 15310 | 15320 | 15320 | 15260 | 22 |
| 622 | 20241107 | 091300 | 386188700 | 15320 | 15250 | 15320 | 15250 | 174 |
| 623 | 20241107 | 091200 | 383534240 | 15230 | 15330 | 15330 | 15230 | 2037 |
| 624 | 20241107 | 091100 | 352488300 | 15330 | 15340 | 15340 | 15240 | 311 |
| 625 | 20241107 | 091000 | 347744870 | 15340 | 15320 | 15340 | 15260 | 896 |
| 626 | 20241107 | 090900 | 334019600 | 15320 | 15300 | 15330 | 15230 | 2153 |
| 627 | 20241107 | 090800 | 301132760 | 15300 | 15240 | 15300 | 15230 | 674 |
| 628 | 20241107 | 090700 | 290861320 | 15300 | 15240 | 15300 | 15230 | 438 |
| 629 | 20241107 | 090600 | 284172730 | 15300 | 15200 | 15300 | 15200 | 1191 |
| 630 | 20241107 | 090500 | 266011110 | 15240 | 15150 | 15240 | 15150 | 729 |
| 631 | 20241107 | 090400 | 254946990 | 15140 | 15260 | 15280 | 15140 | 3954 |
| 632 | 20241107 | 090300 | 194812820 | 15330 | 15340 | 15390 | 15250 | 5236 |
| 633 | 20241107 | 090200 | 114700790 | 15350 | 15340 | 15420 | 15340 | 1196 |
| 634 | 20241107 | 090100 | 96336930 | 15340 | 15380 | 15420 | 15340 | 1623 |
| 635 | 20241107 | 090000 | 71406350 | 15380 | 15310 | 15410 | 15310 | 4079 |