27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 185100 | 1669263392 | 754 | 754 | 754 | 754 | 25586 |
| 3 | 20241104 | 185000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 4 | 20241104 | 184900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 5 | 20241104 | 184800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 6 | 20241104 | 184700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 7 | 20241104 | 184600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 8 | 20241104 | 184500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 9 | 20241104 | 184400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 10 | 20241104 | 184300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 11 | 20241104 | 184200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 12 | 20241104 | 184100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 13 | 20241104 | 184000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 14 | 20241104 | 183900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 15 | 20241104 | 183800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 16 | 20241104 | 183700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 17 | 20241104 | 183600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 18 | 20241104 | 183500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 19 | 20241104 | 183400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 20 | 20241104 | 183300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 21 | 20241104 | 183200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 22 | 20241104 | 183100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 23 | 20241104 | 183000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 24 | 20241104 | 182900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 25 | 20241104 | 182800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 26 | 20241104 | 182700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 27 | 20241104 | 182600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 28 | 20241104 | 182500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 29 | 20241104 | 182400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 30 | 20241104 | 182300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 31 | 20241104 | 182200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 32 | 20241104 | 182100 | 1669263392 | 754 | 754 | 754 | 754 | 25586 |
| 33 | 20241104 | 182000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 34 | 20241104 | 181900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 35 | 20241104 | 181800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 36 | 20241104 | 181700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 37 | 20241104 | 181600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 38 | 20241104 | 181500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 39 | 20241104 | 181400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 40 | 20241104 | 181300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 41 | 20241104 | 181200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 42 | 20241104 | 181100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 43 | 20241104 | 181000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 44 | 20241104 | 180900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 45 | 20241104 | 180800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 46 | 20241104 | 180700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 47 | 20241104 | 180600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 48 | 20241104 | 180500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 49 | 20241104 | 180400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 50 | 20241104 | 180300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 51 | 20241104 | 180200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 52 | 20241104 | 180100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 53 | 20241104 | 180000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 54 | 20241104 | 175900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 55 | 20241104 | 175800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 56 | 20241104 | 175700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 57 | 20241104 | 175600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 58 | 20241104 | 175500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 59 | 20241104 | 175400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 60 | 20241104 | 175300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 61 | 20241104 | 175200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 62 | 20241104 | 175100 | 1669263392 | 754 | 754 | 754 | 754 | 25586 |
| 63 | 20241104 | 175000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 64 | 20241104 | 174900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 65 | 20241104 | 174800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 66 | 20241104 | 174700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 67 | 20241104 | 174600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 68 | 20241104 | 174500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 69 | 20241104 | 174400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 70 | 20241104 | 174300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 71 | 20241104 | 174200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 72 | 20241104 | 174100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 73 | 20241104 | 174000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 74 | 20241104 | 173900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 75 | 20241104 | 173800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 76 | 20241104 | 173700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 77 | 20241104 | 173600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 78 | 20241104 | 173500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 79 | 20241104 | 173400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 80 | 20241104 | 173300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 81 | 20241104 | 173200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 82 | 20241104 | 173100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 83 | 20241104 | 173000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 84 | 20241104 | 172900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 85 | 20241104 | 172800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 86 | 20241104 | 172700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 87 | 20241104 | 172600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 88 | 20241104 | 172500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 89 | 20241104 | 172400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 90 | 20241104 | 172300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 91 | 20241104 | 172200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 92 | 20241104 | 172100 | 1669263392 | 754 | 754 | 754 | 754 | 25586 |
| 93 | 20241104 | 172000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 94 | 20241104 | 171900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 95 | 20241104 | 171800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 96 | 20241104 | 171700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 97 | 20241104 | 171600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 98 | 20241104 | 171500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 99 | 20241104 | 171400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 100 | 20241104 | 171300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 101 | 20241104 | 171200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 102 | 20241104 | 171100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 103 | 20241104 | 171000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 104 | 20241104 | 170900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 105 | 20241104 | 170800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 106 | 20241104 | 170700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 107 | 20241104 | 170600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 108 | 20241104 | 170500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 109 | 20241104 | 170400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 110 | 20241104 | 170300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 111 | 20241104 | 170200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 112 | 20241104 | 170100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 113 | 20241104 | 170000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 114 | 20241104 | 165900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 115 | 20241104 | 165800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 116 | 20241104 | 165700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 117 | 20241104 | 165600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 118 | 20241104 | 165500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 119 | 20241104 | 165400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 120 | 20241104 | 165300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 121 | 20241104 | 165200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 122 | 20241104 | 165100 | 1669263392 | 754 | 754 | 754 | 754 | 25586 |
| 123 | 20241104 | 165000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 124 | 20241104 | 164900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 125 | 20241104 | 164800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 126 | 20241104 | 164700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 127 | 20241104 | 164600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 128 | 20241104 | 164500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 129 | 20241104 | 164400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 130 | 20241104 | 164300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 131 | 20241104 | 164200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 132 | 20241104 | 164100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 133 | 20241104 | 164000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 134 | 20241104 | 163900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 135 | 20241104 | 163800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 136 | 20241104 | 163700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 137 | 20241104 | 163600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 138 | 20241104 | 163500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 139 | 20241104 | 163400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 140 | 20241104 | 163300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 141 | 20241104 | 163200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 142 | 20241104 | 163100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 143 | 20241104 | 163000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 144 | 20241104 | 162900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 145 | 20241104 | 162800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 146 | 20241104 | 162700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 147 | 20241104 | 162600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 148 | 20241104 | 162500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 149 | 20241104 | 162400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 150 | 20241104 | 162300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 151 | 20241104 | 162200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 152 | 20241104 | 162100 | 1669263392 | 754 | 754 | 754 | 754 | 25586 |
| 153 | 20241104 | 162000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 154 | 20241104 | 161900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 155 | 20241104 | 161800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 156 | 20241104 | 161700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 157 | 20241104 | 161600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 158 | 20241104 | 161500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 159 | 20241104 | 161400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 160 | 20241104 | 161300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 161 | 20241104 | 161200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 162 | 20241104 | 161100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 163 | 20241104 | 161000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 164 | 20241104 | 160900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 165 | 20241104 | 160800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 166 | 20241104 | 160700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 167 | 20241104 | 160600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 168 | 20241104 | 160500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 169 | 20241104 | 160400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 170 | 20241104 | 160300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 171 | 20241104 | 160200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 172 | 20241104 | 160100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 173 | 20241104 | 160000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 174 | 20241104 | 155900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 175 | 20241104 | 155800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 176 | 20241104 | 155700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 177 | 20241104 | 155600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 178 | 20241104 | 155500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 179 | 20241104 | 155400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 180 | 20241104 | 155300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 181 | 20241104 | 155200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 182 | 20241104 | 155100 | 1669263392 | 754 | 754 | 754 | 754 | 25586 |
| 183 | 20241104 | 155000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 184 | 20241104 | 154900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 185 | 20241104 | 154800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 186 | 20241104 | 154700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 187 | 20241104 | 154600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 188 | 20241104 | 154500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 189 | 20241104 | 154400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 190 | 20241104 | 154300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 191 | 20241104 | 154200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 192 | 20241104 | 154100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 193 | 20241104 | 154000 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 194 | 20241104 | 153900 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 195 | 20241104 | 153800 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 196 | 20241104 | 153700 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 197 | 20241104 | 153600 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 198 | 20241104 | 153500 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 199 | 20241104 | 153400 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 200 | 20241104 | 153300 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 201 | 20241104 | 153200 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 202 | 20241104 | 153100 | 1669263392 | 754 | 754 | 754 | 754 | 0 |
| 203 | 20241104 | 153000 | 1669263392 | 754 | 754 | 754 | 754 | 25586 |
| 204 | 20241104 | 152900 | 1649971548 | 753 | 753 | 753 | 753 | 0 |
| 205 | 20241104 | 152800 | 1649971548 | 753 | 753 | 753 | 753 | 0 |
| 206 | 20241104 | 152700 | 1649971548 | 753 | 753 | 753 | 753 | 0 |
| 207 | 20241104 | 152600 | 1649971548 | 753 | 753 | 753 | 753 | 0 |
| 208 | 20241104 | 152500 | 1649971548 | 753 | 753 | 753 | 753 | 0 |
| 209 | 20241104 | 152400 | 1649971548 | 753 | 753 | 753 | 753 | 0 |
| 210 | 20241104 | 152300 | 1649971548 | 753 | 753 | 753 | 753 | 0 |
| 211 | 20241104 | 152200 | 1649971548 | 753 | 753 | 753 | 753 | 0 |
| 212 | 20241104 | 152100 | 1649971548 | 753 | 753 | 753 | 753 | 0 |
| 213 | 20241104 | 152000 | 1649971548 | 753 | 753 | 753 | 753 | 0 |
| 214 | 20241104 | 151900 | 1649971548 | 753 | 753 | 754 | 751 | 7838 |
| 215 | 20241104 | 151800 | 1644084469 | 754 | 754 | 754 | 751 | 154 |
| 216 | 20241104 | 151700 | 1643968513 | 755 | 755 | 755 | 750 | 25707 |
| 217 | 20241104 | 151600 | 1624652060 | 755 | 754 | 755 | 753 | 2482 |
| 218 | 20241104 | 151500 | 1622779664 | 754 | 751 | 754 | 751 | 45452 |
| 219 | 20241104 | 151400 | 1588598281 | 752 | 752 | 752 | 751 | 1834 |
| 220 | 20241104 | 151300 | 1587220841 | 751 | 750 | 751 | 750 | 3784 |
| 221 | 20241104 | 151200 | 1584382746 | 751 | 751 | 752 | 750 | 764 |
| 222 | 20241104 | 151100 | 1583809716 | 750 | 750 | 751 | 750 | 4404 |
| 223 | 20241104 | 151000 | 1580504781 | 751 | 751 | 751 | 751 | 1 |
| 224 | 20241104 | 150900 | 1580504030 | 749 | 750 | 750 | 749 | 2455 |
| 225 | 20241104 | 150800 | 1578663520 | 750 | 750 | 750 | 749 | 461 |
| 226 | 20241104 | 150700 | 1578318226 | 749 | 749 | 750 | 748 | 3767 |
| 227 | 20241104 | 150600 | 1575497255 | 751 | 751 | 751 | 750 | 120 |
| 228 | 20241104 | 150500 | 1575407150 | 748 | 749 | 751 | 748 | 1100 |
| 229 | 20241104 | 150400 | 1574583894 | 749 | 751 | 751 | 749 | 1431 |
| 230 | 20241104 | 150300 | 1573510691 | 751 | 751 | 751 | 750 | 963 |
| 231 | 20241104 | 150200 | 1572787568 | 750 | 748 | 750 | 748 | 2670 |
| 232 | 20241104 | 150100 | 1570786548 | 748 | 748 | 748 | 748 | 0 |
| 233 | 20241104 | 150000 | 1570786548 | 748 | 748 | 749 | 748 | 1168 |
| 234 | 20241104 | 145900 | 1569912412 | 748 | 748 | 748 | 748 | 1735 |
| 235 | 20241104 | 145800 | 1568614632 | 748 | 748 | 748 | 748 | 0 |
| 236 | 20241104 | 145700 | 1568614632 | 748 | 748 | 748 | 748 | 740 |
| 237 | 20241104 | 145600 | 1568061112 | 749 | 749 | 749 | 749 | 1 |
| 238 | 20241104 | 145500 | 1568060363 | 748 | 748 | 748 | 748 | 0 |
| 239 | 20241104 | 145400 | 1568060363 | 748 | 749 | 749 | 748 | 839 |
| 240 | 20241104 | 145300 | 1567432691 | 747 | 748 | 749 | 747 | 5214 |
| 241 | 20241104 | 145200 | 1563530801 | 747 | 747 | 747 | 747 | 740 |
| 242 | 20241104 | 145100 | 1562978021 | 747 | 747 | 747 | 747 | 604 |
| 243 | 20241104 | 145000 | 1562526833 | 747 | 747 | 747 | 747 | 10094 |
| 244 | 20241104 | 144900 | 1554986615 | 747 | 748 | 748 | 747 | 2492 |
| 245 | 20241104 | 144800 | 1553123924 | 749 | 749 | 749 | 749 | 112 |
| 246 | 20241104 | 144700 | 1553040036 | 748 | 748 | 748 | 748 | 739 |
| 247 | 20241104 | 144600 | 1552487264 | 749 | 747 | 749 | 747 | 502 |
| 248 | 20241104 | 144500 | 1552111270 | 747 | 748 | 748 | 747 | 710 |
| 249 | 20241104 | 144400 | 1551580200 | 748 | 747 | 748 | 747 | 768 |
| 250 | 20241104 | 144300 | 1551006486 | 748 | 748 | 748 | 748 | 1006 |
| 251 | 20241104 | 144200 | 1550253998 | 748 | 747 | 748 | 747 | 3465 |
| 252 | 20241104 | 144100 | 1547662918 | 747 | 748 | 748 | 747 | 2976 |
| 253 | 20241104 | 144000 | 1545438926 | 748 | 748 | 748 | 748 | 10 |
| 254 | 20241104 | 143900 | 1545431446 | 748 | 748 | 748 | 747 | 2209 |
| 255 | 20241104 | 143800 | 1543780856 | 748 | 748 | 748 | 748 | 5 |
| 256 | 20241104 | 143700 | 1543777116 | 748 | 748 | 748 | 747 | 941 |
| 257 | 20241104 | 143600 | 1543074088 | 748 | 748 | 748 | 748 | 50 |
| 258 | 20241104 | 143500 | 1543036688 | 748 | 747 | 748 | 747 | 108 |
| 259 | 20241104 | 143400 | 1542956004 | 747 | 747 | 747 | 747 | 810 |
| 260 | 20241104 | 143300 | 1542350934 | 747 | 748 | 748 | 747 | 1213 |
| 261 | 20241104 | 143200 | 1541443612 | 747 | 747 | 747 | 747 | 740 |
| 262 | 20241104 | 143100 | 1540890832 | 749 | 749 | 749 | 749 | 2 |
| 263 | 20241104 | 143000 | 1540889334 | 748 | 749 | 749 | 747 | 184 |
| 264 | 20241104 | 142900 | 1540751553 | 749 | 749 | 749 | 747 | 885 |
| 265 | 20241104 | 142800 | 1540090166 | 749 | 749 | 749 | 749 | 137 |
| 266 | 20241104 | 142700 | 1539987553 | 749 | 750 | 750 | 749 | 869 |
| 267 | 20241104 | 142600 | 1539336669 | 749 | 750 | 750 | 749 | 79 |
| 268 | 20241104 | 142500 | 1539277425 | 749 | 750 | 750 | 749 | 1130 |
| 269 | 20241104 | 142400 | 1538430989 | 750 | 750 | 750 | 747 | 5824 |
| 270 | 20241104 | 142300 | 1534072028 | 750 | 749 | 750 | 749 | 840 |
| 271 | 20241104 | 142200 | 1533442862 | 748 | 748 | 749 | 748 | 1359 |
| 272 | 20241104 | 142100 | 1532426310 | 747 | 749 | 749 | 747 | 217 |
| 273 | 20241104 | 142000 | 1532263957 | 749 | 748 | 749 | 748 | 133 |
| 274 | 20241104 | 141900 | 1532164468 | 748 | 749 | 749 | 747 | 2325 |
| 275 | 20241104 | 141800 | 1530425305 | 749 | 749 | 749 | 749 | 227 |
| 276 | 20241104 | 141700 | 1530255282 | 749 | 749 | 749 | 749 | 132 |
| 277 | 20241104 | 141600 | 1530156414 | 749 | 748 | 749 | 748 | 251 |
| 278 | 20241104 | 141500 | 1529968416 | 748 | 748 | 748 | 748 | 83 |
| 279 | 20241104 | 141400 | 1529906332 | 748 | 749 | 749 | 748 | 867 |
| 280 | 20241104 | 141300 | 1529257688 | 749 | 749 | 749 | 748 | 268 |
| 281 | 20241104 | 141200 | 1529057156 | 749 | 748 | 749 | 747 | 1056 |
| 282 | 20241104 | 141100 | 1528267919 | 749 | 749 | 749 | 749 | 895 |
| 283 | 20241104 | 141000 | 1527597564 | 749 | 749 | 749 | 749 | 6608 |
| 284 | 20241104 | 140900 | 1522648172 | 749 | 749 | 749 | 746 | 824 |
| 285 | 20241104 | 140800 | 1522033219 | 749 | 748 | 749 | 748 | 1374 |
| 286 | 20241104 | 140700 | 1521004299 | 745 | 748 | 748 | 745 | 1311 |
| 287 | 20241104 | 140600 | 1520027415 | 748 | 747 | 748 | 747 | 137 |
| 288 | 20241104 | 140500 | 1519924943 | 748 | 748 | 748 | 748 | 189 |
| 289 | 20241104 | 140400 | 1519783571 | 748 | 745 | 748 | 745 | 744 |
| 290 | 20241104 | 140300 | 1519229277 | 745 | 745 | 745 | 745 | 1050 |
| 291 | 20241104 | 140200 | 1518447027 | 745 | 748 | 748 | 745 | 10803 |
| 292 | 20241104 | 140100 | 1510395054 | 748 | 748 | 748 | 748 | 127 |
| 293 | 20241104 | 140000 | 1510300058 | 748 | 748 | 748 | 748 | 5 |
| 294 | 20241104 | 135900 | 1510296318 | 748 | 746 | 748 | 746 | 750 |
| 295 | 20241104 | 135800 | 1509736798 | 748 | 748 | 748 | 748 | 867 |
| 296 | 20241104 | 135700 | 1509088282 | 748 | 747 | 748 | 747 | 3 |
| 297 | 20241104 | 135600 | 1509086039 | 745 | 745 | 748 | 745 | 3347 |
| 298 | 20241104 | 135500 | 1506586393 | 747 | 746 | 747 | 745 | 7078 |
| 299 | 20241104 | 135400 | 1501306203 | 743 | 744 | 745 | 743 | 3628 |
| 300 | 20241104 | 135300 | 1498606950 | 744 | 744 | 744 | 744 | 0 |
| 301 | 20241104 | 135200 | 1498606950 | 744 | 744 | 744 | 744 | 1 |
| 302 | 20241104 | 135100 | 1498606206 | 745 | 746 | 746 | 745 | 886 |
| 303 | 20241104 | 135000 | 1497945861 | 746 | 746 | 746 | 746 | 500 |
| 304 | 20241104 | 134900 | 1497572861 | 746 | 747 | 747 | 746 | 2367 |
| 305 | 20241104 | 134800 | 1495804744 | 747 | 746 | 747 | 746 | 535 |
| 306 | 20241104 | 134700 | 1495405581 | 746 | 743 | 746 | 743 | 9 |
| 307 | 20241104 | 134600 | 1495398879 | 746 | 747 | 747 | 742 | 745 |
| 308 | 20241104 | 134500 | 1494846060 | 742 | 743 | 743 | 742 | 16000 |
| 309 | 20241104 | 134400 | 1482969087 | 747 | 743 | 747 | 743 | 790 |
| 310 | 20241104 | 134300 | 1482381917 | 743 | 743 | 743 | 743 | 400 |
| 311 | 20241104 | 134200 | 1482084717 | 743 | 744 | 744 | 743 | 3106 |
| 312 | 20241104 | 134100 | 1479776450 | 744 | 745 | 747 | 743 | 14560 |
| 313 | 20241104 | 134000 | 1468939532 | 747 | 747 | 748 | 747 | 840 |
| 314 | 20241104 | 133900 | 1468312047 | 746 | 746 | 746 | 746 | 740 |
| 315 | 20241104 | 133800 | 1467760007 | 745 | 745 | 745 | 745 | 200 |
| 316 | 20241104 | 133700 | 1467611007 | 745 | 745 | 745 | 745 | 65 |
| 317 | 20241104 | 133600 | 1467562582 | 743 | 746 | 746 | 743 | 24813 |
| 318 | 20241104 | 133500 | 1449107372 | 745 | 748 | 748 | 745 | 1606 |
| 319 | 20241104 | 133400 | 1447909747 | 748 | 746 | 748 | 746 | 954 |
| 320 | 20241104 | 133300 | 1447197851 | 748 | 748 | 748 | 748 | 0 |
| 321 | 20241104 | 133200 | 1447197851 | 748 | 749 | 749 | 748 | 584 |
| 322 | 20241104 | 133100 | 1446760702 | 746 | 746 | 748 | 746 | 1694 |
| 323 | 20241104 | 133000 | 1445496886 | 749 | 748 | 749 | 748 | 285 |
| 324 | 20241104 | 132900 | 1445283471 | 748 | 746 | 748 | 746 | 805 |
| 325 | 20241104 | 132800 | 1444682841 | 747 | 747 | 747 | 747 | 1500 |
| 326 | 20241104 | 132700 | 1443562341 | 747 | 747 | 747 | 747 | 0 |
| 327 | 20241104 | 132600 | 1443562341 | 747 | 749 | 749 | 747 | 942 |
| 328 | 20241104 | 132500 | 1442858263 | 747 | 747 | 747 | 747 | 20 |
| 329 | 20241104 | 132400 | 1442843323 | 749 | 747 | 749 | 747 | 853 |
| 330 | 20241104 | 132300 | 1442206122 | 749 | 748 | 749 | 747 | 203 |
| 331 | 20241104 | 132200 | 1442054474 | 747 | 749 | 749 | 747 | 605 |
| 332 | 20241104 | 132100 | 1441602529 | 748 | 749 | 750 | 748 | 1746 |
| 333 | 20241104 | 132000 | 1440295512 | 749 | 749 | 749 | 749 | 2 |
| 334 | 20241104 | 131900 | 1440294014 | 748 | 748 | 748 | 748 | 1332 |
| 335 | 20241104 | 131800 | 1439297678 | 747 | 747 | 747 | 747 | 140 |
| 336 | 20241104 | 131700 | 1439193098 | 749 | 749 | 749 | 749 | 0 |
| 337 | 20241104 | 131600 | 1439193098 | 749 | 748 | 749 | 748 | 2076 |
| 338 | 20241104 | 131500 | 1437640248 | 748 | 748 | 749 | 748 | 2017 |
| 339 | 20241104 | 131400 | 1436130315 | 748 | 749 | 749 | 747 | 2746 |
| 340 | 20241104 | 131300 | 1434076704 | 749 | 749 | 749 | 749 | 427 |
| 341 | 20241104 | 131200 | 1433756881 | 749 | 750 | 750 | 749 | 1248 |
| 342 | 20241104 | 131100 | 1432821881 | 749 | 750 | 750 | 749 | 941 |
| 343 | 20241104 | 131000 | 1432116332 | 749 | 749 | 749 | 749 | 0 |
| 344 | 20241104 | 130900 | 1432116332 | 749 | 749 | 752 | 749 | 948 |
| 345 | 20241104 | 130800 | 1431406277 | 751 | 755 | 755 | 751 | 2707 |
| 346 | 20241104 | 130700 | 1429370720 | 755 | 756 | 756 | 749 | 8396 |
| 347 | 20241104 | 130600 | 1423067899 | 756 | 746 | 756 | 746 | 18964 |
| 348 | 20241104 | 130500 | 1408794266 | 746 | 746 | 746 | 746 | 0 |
| 349 | 20241104 | 130400 | 1408794266 | 746 | 746 | 746 | 746 | 741 |
| 350 | 20241104 | 130300 | 1408241480 | 746 | 746 | 746 | 746 | 32 |
| 351 | 20241104 | 130200 | 1408217608 | 746 | 746 | 746 | 746 | 700 |
| 352 | 20241104 | 130100 | 1407695408 | 747 | 747 | 747 | 747 | 740 |
| 353 | 20241104 | 130000 | 1407142628 | 750 | 750 | 750 | 750 | 4097 |
| 354 | 20241104 | 125900 | 1404069878 | 750 | 746 | 750 | 746 | 1195 |
| 355 | 20241104 | 125800 | 1403176588 | 750 | 750 | 750 | 750 | 4106 |
| 356 | 20241104 | 125700 | 1400097088 | 750 | 746 | 750 | 745 | 1909 |
| 357 | 20241104 | 125600 | 1398667507 | 749 | 745 | 749 | 745 | 742 |
| 358 | 20241104 | 125500 | 1398114705 | 751 | 750 | 751 | 744 | 21647 |
| 359 | 20241104 | 125400 | 1381948049 | 749 | 746 | 749 | 746 | 2099 |
| 360 | 20241104 | 125300 | 1380378118 | 749 | 749 | 749 | 749 | 863 |
| 361 | 20241104 | 125200 | 1379731731 | 745 | 746 | 746 | 745 | 2000 |
| 362 | 20241104 | 125100 | 1378240143 | 745 | 745 | 745 | 745 | 740 |
| 363 | 20241104 | 125000 | 1377688843 | 745 | 745 | 745 | 745 | 0 |
| 364 | 20241104 | 124900 | 1377688843 | 745 | 745 | 745 | 745 | 740 |
| 365 | 20241104 | 124800 | 1377137543 | 746 | 746 | 746 | 746 | 0 |
| 366 | 20241104 | 124700 | 1377137543 | 746 | 746 | 746 | 746 | 0 |
| 367 | 20241104 | 124600 | 1377137543 | 746 | 746 | 749 | 746 | 840 |
| 368 | 20241104 | 124500 | 1376510603 | 749 | 748 | 749 | 748 | 204 |
| 369 | 20241104 | 124400 | 1376357826 | 748 | 746 | 748 | 746 | 940 |
| 370 | 20241104 | 124300 | 1375656186 | 748 | 748 | 748 | 748 | 200 |
| 371 | 20241104 | 124200 | 1375506586 | 749 | 749 | 749 | 749 | 2 |
| 372 | 20241104 | 124100 | 1375505088 | 745 | 745 | 745 | 745 | 741 |
| 373 | 20241104 | 124000 | 1374953043 | 743 | 744 | 749 | 743 | 3354 |
| 374 | 20241104 | 123900 | 1372456825 | 743 | 751 | 751 | 743 | 5582 |
| 375 | 20241104 | 123800 | 1368300835 | 746 | 746 | 749 | 745 | 4546 |
| 376 | 20241104 | 123700 | 1364910469 | 746 | 747 | 747 | 745 | 3349 |
| 377 | 20241104 | 123600 | 1362411935 | 748 | 748 | 748 | 748 | 841 |
| 378 | 20241104 | 123500 | 1361782867 | 749 | 749 | 749 | 749 | 22 |
| 379 | 20241104 | 123400 | 1361766389 | 749 | 749 | 749 | 749 | 0 |
| 380 | 20241104 | 123300 | 1361766389 | 749 | 749 | 749 | 749 | 516 |
| 381 | 20241104 | 123200 | 1361379905 | 750 | 750 | 750 | 750 | 527 |
| 382 | 20241104 | 123100 | 1360984655 | 751 | 751 | 751 | 751 | 750 |
| 383 | 20241104 | 123000 | 1360421405 | 752 | 752 | 752 | 752 | 239 |
| 384 | 20241104 | 122900 | 1360241677 | 752 | 752 | 752 | 752 | 500 |
| 385 | 20241104 | 122800 | 1359865677 | 751 | 752 | 753 | 751 | 878 |
| 386 | 20241104 | 122700 | 1359206023 | 756 | 752 | 756 | 752 | 744 |
| 387 | 20241104 | 122600 | 1358646379 | 752 | 752 | 752 | 752 | 740 |
| 388 | 20241104 | 122500 | 1358089899 | 755 | 754 | 762 | 753 | 10386 |
| 389 | 20241104 | 122400 | 1350217785 | 754 | 753 | 760 | 753 | 13233 |
| 390 | 20241104 | 122300 | 1340162271 | 760 | 747 | 760 | 747 | 47861 |
| 391 | 20241104 | 122200 | 1304044704 | 744 | 744 | 744 | 744 | 900 |
| 392 | 20241104 | 122100 | 1303375104 | 745 | 745 | 747 | 744 | 1768 |
| 393 | 20241104 | 122000 | 1302057915 | 745 | 745 | 745 | 745 | 201 |
| 394 | 20241104 | 121900 | 1301908170 | 745 | 745 | 745 | 745 | 24 |
| 395 | 20241104 | 121800 | 1301890290 | 745 | 749 | 749 | 745 | 753 |
| 396 | 20241104 | 121700 | 1301329262 | 749 | 744 | 749 | 744 | 6459 |
| 397 | 20241104 | 121600 | 1296522121 | 749 | 749 | 749 | 744 | 918 |
| 398 | 20241104 | 121500 | 1295838239 | 744 | 745 | 745 | 744 | 9051 |
| 399 | 20241104 | 121400 | 1289099658 | 745 | 745 | 745 | 745 | 0 |
| 400 | 20241104 | 121300 | 1289099658 | 745 | 749 | 749 | 745 | 2075 |
| 401 | 20241104 | 121200 | 1287548443 | 745 | 745 | 745 | 745 | 0 |
| 402 | 20241104 | 121100 | 1287548443 | 745 | 745 | 745 | 745 | 1739 |
| 403 | 20241104 | 121000 | 1286252888 | 745 | 745 | 745 | 745 | 500 |
| 404 | 20241104 | 120900 | 1285880388 | 745 | 745 | 745 | 745 | 265 |
| 405 | 20241104 | 120800 | 1285682963 | 745 | 745 | 745 | 745 | 3625 |
| 406 | 20241104 | 120700 | 1282982338 | 750 | 750 | 750 | 750 | 59 |
| 407 | 20241104 | 120600 | 1282938088 | 750 | 749 | 750 | 745 | 1110 |
| 408 | 20241104 | 120500 | 1282110847 | 746 | 746 | 746 | 746 | 0 |
| 409 | 20241104 | 120400 | 1282110847 | 746 | 746 | 746 | 743 | 83762 |
| 410 | 20241104 | 120300 | 1219779013 | 746 | 746 | 746 | 746 | 1339 |
| 411 | 20241104 | 120200 | 1218780119 | 750 | 750 | 750 | 750 | 47 |
| 412 | 20241104 | 120100 | 1218744869 | 750 | 746 | 750 | 746 | 804 |
| 413 | 20241104 | 120000 | 1218144883 | 748 | 748 | 748 | 748 | 399 |
| 414 | 20241104 | 115900 | 1217846431 | 745 | 746 | 746 | 745 | 149 |
| 415 | 20241104 | 115800 | 1217735425 | 745 | 746 | 748 | 745 | 1141 |
| 416 | 20241104 | 115700 | 1216884977 | 746 | 746 | 746 | 746 | 145 |
| 417 | 20241104 | 115600 | 1216776807 | 746 | 746 | 746 | 746 | 1715 |
| 418 | 20241104 | 115500 | 1215497417 | 750 | 750 | 750 | 750 | 1139 |
| 419 | 20241104 | 115400 | 1214643167 | 750 | 746 | 750 | 746 | 1304 |
| 420 | 20241104 | 115300 | 1213668227 | 746 | 746 | 746 | 746 | 739 |
| 421 | 20241104 | 115200 | 1213116933 | 746 | 746 | 746 | 746 | 58 |
| 422 | 20241104 | 115100 | 1213073665 | 746 | 746 | 746 | 746 | 744 |
| 423 | 20241104 | 115000 | 1212518641 | 745 | 747 | 747 | 745 | 270 |
| 424 | 20241104 | 114900 | 1212317441 | 747 | 744 | 747 | 743 | 5108 |
| 425 | 20241104 | 114800 | 1208519433 | 744 | 743 | 747 | 743 | 1106 |
| 426 | 20241104 | 114700 | 1207695845 | 743 | 743 | 743 | 743 | 258 |
| 427 | 20241104 | 114600 | 1207504151 | 743 | 744 | 744 | 743 | 3739 |
| 428 | 20241104 | 114500 | 1204725335 | 747 | 747 | 748 | 744 | 1182 |
| 429 | 20241104 | 114400 | 1203842435 | 747 | 747 | 747 | 747 | 549 |
| 430 | 20241104 | 114300 | 1203432332 | 747 | 744 | 747 | 742 | 9260 |
| 431 | 20241104 | 114200 | 1196547242 | 750 | 748 | 750 | 743 | 21357 |
| 432 | 20241104 | 114100 | 1180637635 | 748 | 748 | 748 | 748 | 326 |
| 433 | 20241104 | 114000 | 1180393787 | 750 | 748 | 750 | 748 | 188 |
| 434 | 20241104 | 113900 | 1180253143 | 748 | 748 | 748 | 748 | 399 |
| 435 | 20241104 | 113800 | 1179954691 | 748 | 749 | 749 | 748 | 746 |
| 436 | 20241104 | 113700 | 1179395943 | 752 | 749 | 752 | 749 | 2010 |
| 437 | 20241104 | 113600 | 1177890423 | 752 | 749 | 752 | 749 | 1085 |
| 438 | 20241104 | 113500 | 1177077637 | 752 | 750 | 752 | 749 | 401 |
| 439 | 20241104 | 113400 | 1176777101 | 752 | 752 | 752 | 752 | 410 |
| 440 | 20241104 | 113300 | 1176468781 | 752 | 749 | 752 | 749 | 741 |
| 441 | 20241104 | 113200 | 1175913769 | 752 | 750 | 752 | 750 | 1327 |
| 442 | 20241104 | 113100 | 1174917965 | 751 | 748 | 751 | 748 | 904 |
| 443 | 20241104 | 113000 | 1174241309 | 751 | 751 | 751 | 751 | 1 |
| 444 | 20241104 | 112900 | 1174240558 | 751 | 751 | 751 | 747 | 1111 |
| 445 | 20241104 | 112800 | 1173410511 | 747 | 747 | 747 | 747 | 6451 |
| 446 | 20241104 | 112700 | 1168591614 | 751 | 747 | 751 | 746 | 12895 |
| 447 | 20241104 | 112600 | 1158966943 | 748 | 747 | 748 | 747 | 1079 |
| 448 | 20241104 | 112500 | 1158160117 | 748 | 749 | 749 | 748 | 107 |
| 449 | 20241104 | 112400 | 1158080056 | 747 | 747 | 747 | 747 | 150 |
| 450 | 20241104 | 112300 | 1157968006 | 747 | 750 | 750 | 747 | 744 |
| 451 | 20241104 | 112200 | 1157412229 | 747 | 749 | 750 | 747 | 13951 |
| 452 | 20241104 | 112100 | 1146951656 | 750 | 748 | 750 | 748 | 784 |
| 453 | 20241104 | 112000 | 1146364748 | 748 | 749 | 749 | 748 | 725 |
| 454 | 20241104 | 111900 | 1145822252 | 749 | 749 | 749 | 749 | 902 |
| 455 | 20241104 | 111800 | 1145146654 | 749 | 749 | 749 | 749 | 200 |
| 456 | 20241104 | 111700 | 1144996854 | 749 | 749 | 749 | 749 | 0 |
| 457 | 20241104 | 111600 | 1144996854 | 749 | 749 | 749 | 749 | 30 |
| 458 | 20241104 | 111500 | 1144974384 | 749 | 747 | 749 | 747 | 1278 |
| 459 | 20241104 | 111400 | 1144018092 | 749 | 749 | 749 | 749 | 9585 |
| 460 | 20241104 | 111300 | 1136838927 | 750 | 750 | 750 | 747 | 2042 |
| 461 | 20241104 | 111200 | 1135309647 | 746 | 750 | 750 | 746 | 684 |
| 462 | 20241104 | 111100 | 1134798615 | 749 | 749 | 749 | 749 | 496 |
| 463 | 20241104 | 111000 | 1134427111 | 746 | 752 | 752 | 746 | 2858 |
| 464 | 20241104 | 110900 | 1132286528 | 752 | 751 | 752 | 751 | 1883 |
| 465 | 20241104 | 110800 | 1130871591 | 750 | 745 | 750 | 745 | 11601 |
| 466 | 20241104 | 110700 | 1122180311 | 750 | 750 | 750 | 750 | 2000 |
| 467 | 20241104 | 110600 | 1120680311 | 745 | 750 | 750 | 745 | 4005 |
| 468 | 20241104 | 110500 | 1117695276 | 750 | 750 | 750 | 748 | 1039 |
| 469 | 20241104 | 110400 | 1116917506 | 747 | 747 | 747 | 747 | 4000 |
| 470 | 20241104 | 110300 | 1113929506 | 750 | 747 | 751 | 746 | 8766 |
| 471 | 20241104 | 110200 | 1107388406 | 751 | 752 | 752 | 751 | 1309 |
| 472 | 20241104 | 110100 | 1106405109 | 752 | 752 | 752 | 747 | 167 |
| 473 | 20241104 | 110000 | 1106279775 | 747 | 750 | 751 | 747 | 5839 |
| 474 | 20241104 | 105900 | 1101898142 | 751 | 746 | 751 | 746 | 615 |
| 475 | 20241104 | 105800 | 1101438402 | 746 | 751 | 751 | 746 | 745 |
| 476 | 20241104 | 105700 | 1100882607 | 746 | 750 | 750 | 746 | 1115 |
| 477 | 20241104 | 105600 | 1100046721 | 750 | 747 | 750 | 747 | 772 |
| 478 | 20241104 | 105500 | 1099469737 | 747 | 748 | 748 | 747 | 78 |
| 479 | 20241104 | 105400 | 1099411464 | 747 | 750 | 753 | 747 | 82775 |
| 480 | 20241104 | 105300 | 1037174494 | 750 | 751 | 751 | 746 | 777 |
| 481 | 20241104 | 105200 | 1036594699 | 750 | 751 | 751 | 750 | 3061 |
| 482 | 20241104 | 105100 | 1034298890 | 751 | 751 | 751 | 751 | 49 |
| 483 | 20241104 | 105000 | 1034262091 | 748 | 750 | 751 | 746 | 8383 |
| 484 | 20241104 | 104900 | 1027978024 | 749 | 745 | 750 | 745 | 1091 |
| 485 | 20241104 | 104800 | 1027164264 | 750 | 744 | 750 | 744 | 3147 |
| 486 | 20241104 | 104700 | 1024819340 | 744 | 747 | 747 | 744 | 83222 |
| 487 | 20241104 | 104600 | 962818364 | 746 | 747 | 747 | 746 | 252 |
| 488 | 20241104 | 104500 | 962630272 | 746 | 746 | 746 | 746 | 740 |
| 489 | 20241104 | 104400 | 962078232 | 746 | 743 | 746 | 743 | 557 |
| 490 | 20241104 | 104300 | 961663233 | 745 | 745 | 745 | 743 | 22039 |
| 491 | 20241104 | 104200 | 945267496 | 744 | 748 | 748 | 744 | 26708 |
| 492 | 20241104 | 104100 | 925347130 | 747 | 750 | 750 | 746 | 503 |
| 493 | 20241104 | 104000 | 924971234 | 750 | 748 | 750 | 746 | 17246 |
| 494 | 20241104 | 103900 | 912082809 | 748 | 749 | 751 | 748 | 25550 |
| 495 | 20241104 | 103800 | 892967277 | 749 | 749 | 750 | 749 | 1343 |
| 496 | 20241104 | 103700 | 891961067 | 749 | 751 | 751 | 749 | 17768 |
| 497 | 20241104 | 103600 | 878644995 | 750 | 751 | 751 | 750 | 394 |
| 498 | 20241104 | 103500 | 878349165 | 751 | 751 | 751 | 749 | 11667 |
| 499 | 20241104 | 103400 | 869595026 | 752 | 753 | 753 | 752 | 13490 |
| 500 | 20241104 | 103300 | 859445095 | 757 | 759 | 761 | 753 | 11655 |
| 501 | 20241104 | 103200 | 850623878 | 762 | 754 | 770 | 754 | 109778 |
| 502 | 20241104 | 103100 | 766888069 | 750 | 754 | 755 | 750 | 42 |
| 503 | 20241104 | 103000 | 766856548 | 754 | 754 | 754 | 749 | 2059 |
| 504 | 20241104 | 102900 | 765307827 | 749 | 753 | 753 | 749 | 26222 |
| 505 | 20241104 | 102800 | 745636950 | 753 | 751 | 755 | 750 | 3340 |
| 506 | 20241104 | 102700 | 743126627 | 751 | 755 | 755 | 751 | 3482 |
| 507 | 20241104 | 102600 | 740507777 | 755 | 754 | 758 | 750 | 14060 |
| 508 | 20241104 | 102500 | 729929204 | 758 | 754 | 759 | 753 | 6573 |
| 509 | 20241104 | 102400 | 724958590 | 756 | 751 | 759 | 750 | 16044 |
| 510 | 20241104 | 102300 | 712834657 | 750 | 760 | 760 | 750 | 23584 |
| 511 | 20241104 | 102200 | 695042607 | 760 | 754 | 762 | 754 | 65235 |
| 512 | 20241104 | 102100 | 645650550 | 752 | 752 | 754 | 752 | 16781 |
| 513 | 20241104 | 102000 | 633009573 | 752 | 753 | 753 | 751 | 3877 |
| 514 | 20241104 | 101900 | 630094802 | 753 | 752 | 753 | 752 | 9223 |
| 515 | 20241104 | 101800 | 623151553 | 753 | 750 | 753 | 750 | 3637 |
| 516 | 20241104 | 101700 | 620417687 | 750 | 749 | 751 | 749 | 10251 |
| 517 | 20241104 | 101600 | 612725121 | 749 | 752 | 752 | 749 | 10192 |
| 518 | 20241104 | 101500 | 605076821 | 753 | 757 | 757 | 753 | 15325 |
| 519 | 20241104 | 101400 | 593527937 | 756 | 751 | 757 | 751 | 37400 |
| 520 | 20241104 | 101300 | 565340803 | 750 | 748 | 750 | 748 | 15447 |
| 521 | 20241104 | 101200 | 553766957 | 748 | 747 | 748 | 747 | 6615 |
| 522 | 20241104 | 101100 | 548820887 | 747 | 746 | 747 | 746 | 4714 |
| 523 | 20241104 | 101000 | 545299714 | 745 | 749 | 749 | 745 | 6735 |
| 524 | 20241104 | 100900 | 540273883 | 748 | 748 | 749 | 747 | 7360 |
| 525 | 20241104 | 100800 | 534774135 | 747 | 746 | 749 | 746 | 10747 |
| 526 | 20241104 | 100700 | 526737605 | 749 | 747 | 750 | 745 | 11663 |
| 527 | 20241104 | 100600 | 518007569 | 747 | 749 | 750 | 747 | 3240 |
| 528 | 20241104 | 100500 | 515582934 | 750 | 745 | 750 | 742 | 53425 |
| 529 | 20241104 | 100400 | 475647792 | 746 | 740 | 746 | 740 | 15047 |
| 530 | 20241104 | 100300 | 464451108 | 744 | 741 | 744 | 740 | 14102 |
| 531 | 20241104 | 100200 | 453972702 | 742 | 740 | 742 | 740 | 265 |
| 532 | 20241104 | 100100 | 453776514 | 740 | 742 | 742 | 740 | 157 |
| 533 | 20241104 | 100000 | 453660204 | 742 | 742 | 742 | 739 | 6389 |
| 534 | 20241104 | 095900 | 448921783 | 742 | 739 | 742 | 739 | 5053 |
| 535 | 20241104 | 095800 | 445187463 | 739 | 739 | 739 | 739 | 4770 |
| 536 | 20241104 | 095700 | 441662433 | 740 | 741 | 741 | 740 | 500 |
| 537 | 20241104 | 095600 | 441292333 | 740 | 738 | 740 | 738 | 3781 |
| 538 | 20241104 | 095500 | 438501585 | 738 | 739 | 740 | 738 | 13987 |
| 539 | 20241104 | 095400 | 428175891 | 740 | 740 | 741 | 740 | 239 |
| 540 | 20241104 | 095300 | 427998884 | 740 | 740 | 740 | 740 | 3879 |
| 541 | 20241104 | 095200 | 425128424 | 740 | 742 | 742 | 740 | 1910 |
| 542 | 20241104 | 095100 | 423714015 | 740 | 743 | 743 | 740 | 1864 |
| 543 | 20241104 | 095000 | 422329081 | 743 | 743 | 744 | 740 | 15116 |
| 544 | 20241104 | 094900 | 411101155 | 744 | 746 | 746 | 744 | 5568 |
| 545 | 20241104 | 094800 | 406951941 | 745 | 743 | 745 | 743 | 5451 |
| 546 | 20241104 | 094700 | 402892426 | 745 | 741 | 745 | 741 | 9440 |
| 547 | 20241104 | 094600 | 395862399 | 743 | 740 | 743 | 740 | 517 |
| 548 | 20241104 | 094500 | 395478313 | 743 | 741 | 743 | 739 | 6364 |
| 549 | 20241104 | 094400 | 390759891 | 741 | 737 | 742 | 737 | 174 |
| 550 | 20241104 | 094300 | 390631315 | 737 | 737 | 739 | 736 | 1269 |
| 551 | 20241104 | 094200 | 389695896 | 743 | 739 | 743 | 735 | 1101 |
| 552 | 20241104 | 094100 | 388879418 | 736 | 741 | 742 | 736 | 8248 |
| 553 | 20241104 | 094000 | 382767593 | 742 | 735 | 742 | 730 | 6574 |
| 554 | 20241104 | 093900 | 377926315 | 735 | 738 | 738 | 735 | 3382 |
| 555 | 20241104 | 093800 | 375439153 | 736 | 741 | 742 | 736 | 12972 |
| 556 | 20241104 | 093700 | 365849402 | 741 | 744 | 744 | 740 | 15893 |
| 557 | 20241104 | 093600 | 354047469 | 744 | 739 | 746 | 739 | 31742 |
| 558 | 20241104 | 093500 | 330429561 | 739 | 737 | 740 | 735 | 4166 |
| 559 | 20241104 | 093400 | 327359133 | 737 | 741 | 742 | 720 | 94094 |
| 560 | 20241104 | 093300 | 258836383 | 740 | 739 | 742 | 739 | 4511 |
| 561 | 20241104 | 093200 | 255496933 | 742 | 740 | 742 | 740 | 18159 |
| 562 | 20241104 | 093100 | 242058093 | 740 | 738 | 740 | 738 | 8188 |
| 563 | 20241104 | 093000 | 236007855 | 737 | 743 | 743 | 737 | 2223 |
| 564 | 20241104 | 092900 | 234368779 | 743 | 745 | 745 | 736 | 14261 |
| 565 | 20241104 | 092800 | 223783445 | 745 | 742 | 747 | 742 | 38469 |
| 566 | 20241104 | 092700 | 195130973 | 744 | 742 | 744 | 740 | 17500 |
| 567 | 20241104 | 092600 | 182142425 | 742 | 735 | 744 | 735 | 37043 |
| 568 | 20241104 | 092500 | 154743540 | 736 | 733 | 736 | 732 | 25630 |
| 569 | 20241104 | 092400 | 135912101 | 734 | 734 | 734 | 734 | 0 |
| 570 | 20241104 | 092300 | 135912101 | 734 | 730 | 734 | 730 | 11208 |
| 571 | 20241104 | 092200 | 127709617 | 730 | 729 | 731 | 729 | 5965 |
| 572 | 20241104 | 092100 | 123359043 | 729 | 730 | 731 | 729 | 769 |
| 573 | 20241104 | 092000 | 122797162 | 730 | 730 | 730 | 729 | 1132 |
| 574 | 20241104 | 091900 | 121970895 | 729 | 729 | 729 | 729 | 940 |
| 575 | 20241104 | 091800 | 121285635 | 733 | 730 | 733 | 730 | 1259 |
| 576 | 20241104 | 091700 | 120366454 | 730 | 735 | 735 | 730 | 8392 |
| 577 | 20241104 | 091600 | 114223041 | 735 | 730 | 735 | 729 | 5038 |
| 578 | 20241104 | 091500 | 110526087 | 729 | 733 | 736 | 729 | 17125 |
| 579 | 20241104 | 091400 | 97963967 | 733 | 731 | 735 | 731 | 14259 |
| 580 | 20241104 | 091300 | 87519669 | 732 | 730 | 732 | 730 | 1348 |
| 581 | 20241104 | 091200 | 86535429 | 732 | 730 | 732 | 730 | 2699 |
| 582 | 20241104 | 091100 | 84562160 | 732 | 733 | 734 | 730 | 1264 |
| 583 | 20241104 | 091000 | 83635849 | 732 | 728 | 732 | 728 | 12868 |
| 584 | 20241104 | 090900 | 74235012 | 730 | 730 | 730 | 730 | 250 |
| 585 | 20241104 | 090800 | 74052512 | 730 | 728 | 730 | 726 | 5163 |
| 586 | 20241104 | 090700 | 70286512 | 728 | 728 | 728 | 728 | 81 |
| 587 | 20241104 | 090600 | 70227544 | 725 | 728 | 728 | 725 | 5676 |
| 588 | 20241104 | 090500 | 66096171 | 728 | 725 | 729 | 724 | 4436 |
| 589 | 20241104 | 090400 | 62877342 | 727 | 728 | 728 | 723 | 9386 |
| 590 | 20241104 | 090300 | 56067705 | 728 | 730 | 730 | 727 | 12944 |
| 591 | 20241104 | 090200 | 46622821 | 730 | 735 | 735 | 730 | 14878 |
| 592 | 20241104 | 090100 | 35724674 | 735 | 733 | 745 | 733 | 27240 |
| 593 | 20241104 | 090000 | 15675764 | 733 | 719 | 733 | 719 | 21724 |