32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 2070 |
| 3 | 20241115 | 191400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 4 | 20241115 | 191300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 5 | 20241115 | 191200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 6 | 20241115 | 191100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 7 | 20241115 | 191000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 8 | 20241115 | 190900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 9 | 20241115 | 190800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 10 | 20241115 | 190700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 11 | 20241115 | 190600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 12 | 20241115 | 190500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 13 | 20241115 | 190400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 14 | 20241115 | 190300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 15 | 20241115 | 190200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 16 | 20241115 | 190100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 17 | 20241115 | 190000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 18 | 20241115 | 185900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 19 | 20241115 | 185800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 20 | 20241115 | 185700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 21 | 20241115 | 185600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 22 | 20241115 | 185500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 23 | 20241115 | 185400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 24 | 20241115 | 185300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 25 | 20241115 | 185200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 26 | 20241115 | 185100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 27 | 20241115 | 185000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 28 | 20241115 | 184900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 29 | 20241115 | 184800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 30 | 20241115 | 184700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 31 | 20241115 | 184600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 32 | 20241115 | 184500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 2070 |
| 33 | 20241115 | 184400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 34 | 20241115 | 184300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 35 | 20241115 | 184200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 36 | 20241115 | 184100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 37 | 20241115 | 184000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 38 | 20241115 | 183900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 39 | 20241115 | 183800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 40 | 20241115 | 183700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 41 | 20241115 | 183600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 42 | 20241115 | 183500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 43 | 20241115 | 183400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 44 | 20241115 | 183300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 45 | 20241115 | 183200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 46 | 20241115 | 183100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 47 | 20241115 | 183000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 48 | 20241115 | 182900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 49 | 20241115 | 182800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 50 | 20241115 | 182700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 51 | 20241115 | 182600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 52 | 20241115 | 182500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 53 | 20241115 | 182400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 54 | 20241115 | 182300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 55 | 20241115 | 182200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 56 | 20241115 | 182100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 57 | 20241115 | 182000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 58 | 20241115 | 181900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 59 | 20241115 | 181800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 60 | 20241115 | 181700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 61 | 20241115 | 181600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 62 | 20241115 | 181500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 2070 |
| 63 | 20241115 | 181400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 64 | 20241115 | 181300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 65 | 20241115 | 181200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 66 | 20241115 | 181100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 67 | 20241115 | 181000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 68 | 20241115 | 180900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 69 | 20241115 | 180800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 70 | 20241115 | 180700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 71 | 20241115 | 180600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 72 | 20241115 | 180500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 73 | 20241115 | 180400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 74 | 20241115 | 180300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 75 | 20241115 | 180200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 76 | 20241115 | 180100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 77 | 20241115 | 180000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 78 | 20241115 | 175900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 79 | 20241115 | 175800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 80 | 20241115 | 175700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 81 | 20241115 | 175600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 82 | 20241115 | 175500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 83 | 20241115 | 175400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 84 | 20241115 | 175300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 85 | 20241115 | 175200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 86 | 20241115 | 175100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 87 | 20241115 | 175000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 88 | 20241115 | 174900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 89 | 20241115 | 174800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 90 | 20241115 | 174700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 91 | 20241115 | 174600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 92 | 20241115 | 174500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 2070 |
| 93 | 20241115 | 174400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 94 | 20241115 | 174300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 95 | 20241115 | 174200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 96 | 20241115 | 174100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 97 | 20241115 | 174000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 98 | 20241115 | 173900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 99 | 20241115 | 173800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 100 | 20241115 | 173700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 101 | 20241115 | 173600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 102 | 20241115 | 173500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 103 | 20241115 | 173400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 104 | 20241115 | 173300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 105 | 20241115 | 173200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 106 | 20241115 | 173100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 107 | 20241115 | 173000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 108 | 20241115 | 172900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 109 | 20241115 | 172800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 110 | 20241115 | 172700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 111 | 20241115 | 172600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 112 | 20241115 | 172500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 113 | 20241115 | 172400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 114 | 20241115 | 172300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 115 | 20241115 | 172200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 116 | 20241115 | 172100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 117 | 20241115 | 172000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 118 | 20241115 | 171900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 119 | 20241115 | 171800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 120 | 20241115 | 171700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 121 | 20241115 | 171600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 122 | 20241115 | 171500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 2070 |
| 123 | 20241115 | 171400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 124 | 20241115 | 171300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 125 | 20241115 | 171200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 126 | 20241115 | 171100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 127 | 20241115 | 171000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 128 | 20241115 | 170900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 129 | 20241115 | 170800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 130 | 20241115 | 170700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 131 | 20241115 | 170600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 132 | 20241115 | 170500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 133 | 20241115 | 170400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 134 | 20241115 | 170300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 135 | 20241115 | 170200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 136 | 20241115 | 170100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 137 | 20241115 | 170000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 138 | 20241115 | 165900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 139 | 20241115 | 165800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 140 | 20241115 | 165700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 141 | 20241115 | 165600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 142 | 20241115 | 165500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 143 | 20241115 | 165400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 144 | 20241115 | 165300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 145 | 20241115 | 165200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 146 | 20241115 | 165100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 147 | 20241115 | 165000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 148 | 20241115 | 164900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 149 | 20241115 | 164800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 150 | 20241115 | 164700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 151 | 20241115 | 164600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 152 | 20241115 | 164500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 2070 |
| 153 | 20241115 | 164400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 154 | 20241115 | 164300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 155 | 20241115 | 164200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 156 | 20241115 | 164100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 157 | 20241115 | 164000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 158 | 20241115 | 163900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 159 | 20241115 | 163800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 160 | 20241115 | 163700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 161 | 20241115 | 163600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 162 | 20241115 | 163500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 163 | 20241115 | 163400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 164 | 20241115 | 163300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 165 | 20241115 | 163200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 166 | 20241115 | 163100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 167 | 20241115 | 163000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 168 | 20241115 | 162900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 169 | 20241115 | 162800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 170 | 20241115 | 162700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 171 | 20241115 | 162600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 172 | 20241115 | 162500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 173 | 20241115 | 162400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 174 | 20241115 | 162300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 175 | 20241115 | 162200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 176 | 20241115 | 162100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 177 | 20241115 | 162000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 178 | 20241115 | 161900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 179 | 20241115 | 161800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 180 | 20241115 | 161700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 181 | 20241115 | 161600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 182 | 20241115 | 161500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 2070 |
| 183 | 20241115 | 161400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 184 | 20241115 | 161300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 185 | 20241115 | 161200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 186 | 20241115 | 161100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 187 | 20241115 | 161000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 188 | 20241115 | 160900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 189 | 20241115 | 160800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 190 | 20241115 | 160700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 191 | 20241115 | 160600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 192 | 20241115 | 160500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 193 | 20241115 | 160400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 194 | 20241115 | 160300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 195 | 20241115 | 160200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 196 | 20241115 | 160100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 197 | 20241115 | 160000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 198 | 20241115 | 155900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 199 | 20241115 | 155800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 200 | 20241115 | 155700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 201 | 20241115 | 155600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 202 | 20241115 | 155500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 203 | 20241115 | 155400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 204 | 20241115 | 155300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 205 | 20241115 | 155200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 206 | 20241115 | 155100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 207 | 20241115 | 155000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 208 | 20241115 | 154900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 209 | 20241115 | 154800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 210 | 20241115 | 154700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 211 | 20241115 | 154600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 212 | 20241115 | 154500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 2070 |
| 213 | 20241115 | 154400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 214 | 20241115 | 154300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 215 | 20241115 | 154200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 216 | 20241115 | 154100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 217 | 20241115 | 154000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 218 | 20241115 | 153900 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 219 | 20241115 | 153800 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 220 | 20241115 | 153700 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 221 | 20241115 | 153600 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 222 | 20241115 | 153500 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 223 | 20241115 | 153400 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 224 | 20241115 | 153300 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 225 | 20241115 | 153200 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 226 | 20241115 | 153100 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 0 |
| 227 | 20241115 | 153000 | 1938078260 | 11610 | 11610 | 11610 | 11610 | 2070 |
| 228 | 20241115 | 152900 | 1914045560 | 11670 | 11670 | 11670 | 11670 | 0 |
| 229 | 20241115 | 152800 | 1914045560 | 11670 | 11670 | 11670 | 11670 | 0 |
| 230 | 20241115 | 152700 | 1914045560 | 11670 | 11670 | 11670 | 11670 | 0 |
| 231 | 20241115 | 152600 | 1914045560 | 11670 | 11670 | 11670 | 11670 | 0 |
| 232 | 20241115 | 152500 | 1914045560 | 11670 | 11670 | 11670 | 11670 | 0 |
| 233 | 20241115 | 152400 | 1914045560 | 11670 | 11670 | 11670 | 11670 | 0 |
| 234 | 20241115 | 152300 | 1914045560 | 11670 | 11670 | 11670 | 11670 | 0 |
| 235 | 20241115 | 152200 | 1914045560 | 11670 | 11670 | 11670 | 11670 | 0 |
| 236 | 20241115 | 152100 | 1914045560 | 11670 | 11670 | 11670 | 11670 | 0 |
| 237 | 20241115 | 152000 | 1914045560 | 11670 | 11670 | 11670 | 11670 | 0 |
| 238 | 20241115 | 151900 | 1914045560 | 11670 | 11660 | 11670 | 11660 | 1113 |
| 239 | 20241115 | 151800 | 1901067880 | 11660 | 11680 | 11680 | 11650 | 240 |
| 240 | 20241115 | 151700 | 1898267750 | 11670 | 11670 | 11680 | 11670 | 234 |
| 241 | 20241115 | 151600 | 1895536800 | 11670 | 11670 | 11680 | 11660 | 146 |
| 242 | 20241115 | 151500 | 1893832810 | 11670 | 11660 | 11670 | 11650 | 256 |
| 243 | 20241115 | 151400 | 1890847060 | 11660 | 11660 | 11660 | 11650 | 202 |
| 244 | 20241115 | 151300 | 1888493090 | 11660 | 11660 | 11660 | 11660 | 231 |
| 245 | 20241115 | 151200 | 1885799630 | 11660 | 11660 | 11660 | 11640 | 418 |
| 246 | 20241115 | 151100 | 1880926170 | 11660 | 11660 | 11660 | 11650 | 331 |
| 247 | 20241115 | 151000 | 1877066770 | 11660 | 11670 | 11680 | 11640 | 837 |
| 248 | 20241115 | 150900 | 1867312950 | 11680 | 11660 | 11680 | 11660 | 145 |
| 249 | 20241115 | 150800 | 1865621520 | 11660 | 11660 | 11680 | 11660 | 197 |
| 250 | 20241115 | 150700 | 1863323490 | 11670 | 11670 | 11680 | 11660 | 163 |
| 251 | 20241115 | 150600 | 1861420790 | 11680 | 11680 | 11690 | 11660 | 112 |
| 252 | 20241115 | 150500 | 1860113150 | 11690 | 11680 | 11690 | 11680 | 78 |
| 253 | 20241115 | 150400 | 1859202100 | 11680 | 11680 | 11680 | 11660 | 92 |
| 254 | 20241115 | 150300 | 1858127910 | 11670 | 11690 | 11690 | 11670 | 522 |
| 255 | 20241115 | 150200 | 1852034040 | 11690 | 11690 | 11690 | 11670 | 416 |
| 256 | 20241115 | 150100 | 1847177560 | 11690 | 11660 | 11690 | 11650 | 76 |
| 257 | 20241115 | 150000 | 1846290800 | 11660 | 11650 | 11690 | 11650 | 51 |
| 258 | 20241115 | 145900 | 1845696090 | 11660 | 11650 | 11660 | 11640 | 361 |
| 259 | 20241115 | 145800 | 1841491540 | 11650 | 11630 | 11650 | 11630 | 217 |
| 260 | 20241115 | 145700 | 1838966350 | 11630 | 11640 | 11640 | 11630 | 34 |
| 261 | 20241115 | 145600 | 1838570630 | 11640 | 11610 | 11640 | 11610 | 48 |
| 262 | 20241115 | 145500 | 1838012120 | 11630 | 11630 | 11630 | 11620 | 831 |
| 263 | 20241115 | 145400 | 1828354890 | 11630 | 11640 | 11640 | 11630 | 187 |
| 264 | 20241115 | 145300 | 1826179750 | 11640 | 11620 | 11640 | 11620 | 190 |
| 265 | 20241115 | 145200 | 1823970170 | 11610 | 11610 | 11620 | 11610 | 546 |
| 266 | 20241115 | 145100 | 1817630810 | 11610 | 11590 | 11610 | 11590 | 46 |
| 267 | 20241115 | 145000 | 1817097170 | 11630 | 11570 | 11630 | 11570 | 967 |
| 268 | 20241115 | 144900 | 1805897080 | 11580 | 11580 | 11590 | 11570 | 75 |
| 269 | 20241115 | 144800 | 1805028590 | 11590 | 11590 | 11590 | 11590 | 95 |
| 270 | 20241115 | 144700 | 1803927540 | 11580 | 11580 | 11590 | 11580 | 46 |
| 271 | 20241115 | 144600 | 1803394820 | 11580 | 11570 | 11580 | 11570 | 40 |
| 272 | 20241115 | 144500 | 1802931710 | 11580 | 11580 | 11580 | 11580 | 81 |
| 273 | 20241115 | 144400 | 1801993730 | 11580 | 11580 | 11580 | 11570 | 81 |
| 274 | 20241115 | 144300 | 1801055790 | 11580 | 11580 | 11580 | 11580 | 236 |
| 275 | 20241115 | 144200 | 1798322910 | 11580 | 11590 | 11590 | 11580 | 282 |
| 276 | 20241115 | 144100 | 1795056570 | 11590 | 11580 | 11590 | 11580 | 26 |
| 277 | 20241115 | 144000 | 1794755270 | 11590 | 11580 | 11590 | 11580 | 86 |
| 278 | 20241115 | 143900 | 1793758580 | 11580 | 11590 | 11590 | 11580 | 52 |
| 279 | 20241115 | 143800 | 1793155950 | 11580 | 11620 | 11620 | 11580 | 1051 |
| 280 | 20241115 | 143700 | 1780980080 | 11620 | 11620 | 11630 | 11610 | 78 |
| 281 | 20241115 | 143600 | 1780073800 | 11610 | 11590 | 11610 | 11590 | 87 |
| 282 | 20241115 | 143500 | 1779064330 | 11600 | 11600 | 11630 | 11590 | 628 |
| 283 | 20241115 | 143400 | 1771783810 | 11600 | 11570 | 11600 | 11570 | 226 |
| 284 | 20241115 | 143300 | 1769164780 | 11580 | 11600 | 11600 | 11580 | 346 |
| 285 | 20241115 | 143200 | 1765157290 | 11590 | 11600 | 11600 | 11590 | 48 |
| 286 | 20241115 | 143100 | 1764600640 | 11600 | 11590 | 11600 | 11590 | 50 |
| 287 | 20241115 | 143000 | 1764020670 | 11590 | 11600 | 11600 | 11590 | 139 |
| 288 | 20241115 | 142900 | 1762409010 | 11600 | 11590 | 11600 | 11590 | 449 |
| 289 | 20241115 | 142800 | 1757203450 | 11590 | 11580 | 11590 | 11580 | 238 |
| 290 | 20241115 | 142700 | 1754445040 | 11580 | 11600 | 11600 | 11580 | 111 |
| 291 | 20241115 | 142600 | 1753158980 | 11600 | 11580 | 11600 | 11580 | 52 |
| 292 | 20241115 | 142500 | 1752556340 | 11590 | 11580 | 11590 | 11580 | 505 |
| 293 | 20241115 | 142400 | 1746704140 | 11580 | 11580 | 11590 | 11580 | 150 |
| 294 | 20241115 | 142300 | 1744966990 | 11580 | 11570 | 11580 | 11570 | 73 |
| 295 | 20241115 | 142200 | 1744121680 | 11580 | 11590 | 11590 | 11580 | 190 |
| 296 | 20241115 | 142100 | 1741920230 | 11590 | 11580 | 11590 | 11580 | 102 |
| 297 | 20241115 | 142000 | 1740738580 | 11590 | 11580 | 11590 | 11580 | 50 |
| 298 | 20241115 | 141900 | 1740159250 | 11580 | 11590 | 11590 | 11570 | 93 |
| 299 | 20241115 | 141800 | 1739081880 | 11590 | 11590 | 11590 | 11580 | 54 |
| 300 | 20241115 | 141700 | 1738456040 | 11590 | 11600 | 11600 | 11580 | 176 |
| 301 | 20241115 | 141600 | 1736416600 | 11600 | 11590 | 11600 | 11580 | 276 |
| 302 | 20241115 | 141500 | 1733216390 | 11590 | 11590 | 11590 | 11590 | 107 |
| 303 | 20241115 | 141400 | 1731976260 | 11590 | 11590 | 11590 | 11580 | 150 |
| 304 | 20241115 | 141300 | 1730237790 | 11590 | 11580 | 11600 | 11580 | 608 |
| 305 | 20241115 | 141200 | 1723191930 | 11580 | 11580 | 11580 | 11570 | 94 |
| 306 | 20241115 | 141100 | 1722103450 | 11580 | 11570 | 11580 | 11570 | 44 |
| 307 | 20241115 | 141000 | 1721593980 | 11580 | 11560 | 11580 | 11560 | 39 |
| 308 | 20241115 | 140900 | 1721142810 | 11560 | 11560 | 11560 | 11550 | 83 |
| 309 | 20241115 | 140800 | 1720183380 | 11560 | 11570 | 11570 | 11560 | 75 |
| 310 | 20241115 | 140700 | 1719315710 | 11560 | 11560 | 11560 | 11550 | 43 |
| 311 | 20241115 | 140600 | 1718818660 | 11560 | 11550 | 11560 | 11550 | 82 |
| 312 | 20241115 | 140500 | 1717870790 | 11560 | 11560 | 11560 | 11560 | 58 |
| 313 | 20241115 | 140400 | 1717200310 | 11560 | 11560 | 11560 | 11550 | 73 |
| 314 | 20241115 | 140300 | 1716356480 | 11560 | 11560 | 11560 | 11560 | 91 |
| 315 | 20241115 | 140200 | 1715304520 | 11560 | 11550 | 11570 | 11540 | 218 |
| 316 | 20241115 | 140100 | 1712787220 | 11550 | 11540 | 11550 | 11520 | 121 |
| 317 | 20241115 | 140000 | 1711390880 | 11540 | 11520 | 11550 | 11520 | 49 |
| 318 | 20241115 | 135900 | 1710825540 | 11520 | 11510 | 11520 | 11510 | 434 |
| 319 | 20241115 | 135800 | 1705829860 | 11520 | 11520 | 11520 | 11520 | 0 |
| 320 | 20241115 | 135700 | 1705829860 | 11520 | 11530 | 11530 | 11510 | 1539 |
| 321 | 20241115 | 135600 | 1688115840 | 11540 | 11550 | 11550 | 11520 | 468 |
| 322 | 20241115 | 135500 | 1682723770 | 11550 | 11550 | 11560 | 11540 | 25 |
| 323 | 20241115 | 135400 | 1682434980 | 11550 | 11540 | 11550 | 11540 | 4 |
| 324 | 20241115 | 135300 | 1682388810 | 11540 | 11540 | 11540 | 11540 | 1 |
| 325 | 20241115 | 135200 | 1682377270 | 11530 | 11530 | 11530 | 11530 | 4 |
| 326 | 20241115 | 135100 | 1682331150 | 11530 | 11530 | 11530 | 11530 | 12 |
| 327 | 20241115 | 135000 | 1682192790 | 11540 | 11550 | 11560 | 11540 | 99 |
| 328 | 20241115 | 134900 | 1681049360 | 11540 | 11530 | 11540 | 11530 | 9 |
| 329 | 20241115 | 134800 | 1680945550 | 11530 | 11540 | 11540 | 11530 | 3 |
| 330 | 20241115 | 134700 | 1680910950 | 11520 | 11530 | 11560 | 11520 | 832 |
| 331 | 20241115 | 134600 | 1671316890 | 11530 | 11530 | 11530 | 11530 | 3 |
| 332 | 20241115 | 134500 | 1671282300 | 11520 | 11520 | 11520 | 11520 | 6 |
| 333 | 20241115 | 134400 | 1671213180 | 11530 | 11520 | 11530 | 11520 | 497 |
| 334 | 20241115 | 134300 | 1665487700 | 11540 | 11550 | 11550 | 11510 | 2001 |
| 335 | 20241115 | 134200 | 1642431760 | 11560 | 11550 | 11560 | 11540 | 107 |
| 336 | 20241115 | 134100 | 1641194940 | 11550 | 11540 | 11550 | 11540 | 3 |
| 337 | 20241115 | 134000 | 1641160310 | 11530 | 11530 | 11530 | 11530 | 6 |
| 338 | 20241115 | 133900 | 1641091130 | 11530 | 11540 | 11560 | 11530 | 21 |
| 339 | 20241115 | 133800 | 1640848750 | 11550 | 11540 | 11550 | 11540 | 3 |
| 340 | 20241115 | 133700 | 1640814120 | 11530 | 11520 | 11590 | 11520 | 285 |
| 341 | 20241115 | 133600 | 1637526400 | 11520 | 11520 | 11520 | 11520 | 0 |
| 342 | 20241115 | 133500 | 1637526400 | 11520 | 11520 | 11520 | 11520 | 143 |
| 343 | 20241115 | 133400 | 1635879040 | 11510 | 11510 | 11510 | 11510 | 23 |
| 344 | 20241115 | 133300 | 1635614310 | 11520 | 11520 | 11520 | 11520 | 4 |
| 345 | 20241115 | 133200 | 1635568230 | 11510 | 11510 | 11510 | 11510 | 5 |
| 346 | 20241115 | 133100 | 1635510680 | 11520 | 11520 | 11520 | 11520 | 123 |
| 347 | 20241115 | 133000 | 1634093720 | 11510 | 11520 | 11520 | 11510 | 6 |
| 348 | 20241115 | 132900 | 1634024630 | 11520 | 11520 | 11520 | 11520 | 203 |
| 349 | 20241115 | 132800 | 1631686070 | 11530 | 11530 | 11530 | 11520 | 135 |
| 350 | 20241115 | 132700 | 1630129530 | 11530 | 11530 | 11530 | 11520 | 172 |
| 351 | 20241115 | 132600 | 1628146400 | 11530 | 11520 | 11530 | 11520 | 238 |
| 352 | 20241115 | 132500 | 1625402300 | 11520 | 11530 | 11530 | 11520 | 52 |
| 353 | 20241115 | 132400 | 1624802760 | 11530 | 11520 | 11530 | 11510 | 106 |
| 354 | 20241115 | 132300 | 1623580910 | 11520 | 11520 | 11520 | 11520 | 50 |
| 355 | 20241115 | 132200 | 1623004910 | 11500 | 11520 | 11530 | 11500 | 55 |
| 356 | 20241115 | 132100 | 1622371140 | 11530 | 11520 | 11530 | 11510 | 27 |
| 357 | 20241115 | 132000 | 1622059860 | 11520 | 11530 | 11530 | 11510 | 52 |
| 358 | 20241115 | 131900 | 1621460570 | 11520 | 11500 | 11520 | 11490 | 194 |
| 359 | 20241115 | 131800 | 1619228400 | 11500 | 11490 | 11500 | 11490 | 578 |
| 360 | 20241115 | 131700 | 1612586650 | 11510 | 11500 | 11510 | 11500 | 1016 |
| 361 | 20241115 | 131600 | 1600902400 | 11500 | 11500 | 11500 | 11500 | 20 |
| 362 | 20241115 | 131500 | 1600672400 | 11500 | 11500 | 11500 | 11500 | 3 |
| 363 | 20241115 | 131400 | 1600637900 | 11490 | 11490 | 11490 | 11490 | 67 |
| 364 | 20241115 | 131300 | 1599868070 | 11500 | 11500 | 11500 | 11500 | 54 |
| 365 | 20241115 | 131200 | 1599247070 | 11500 | 11500 | 11500 | 11500 | 135 |
| 366 | 20241115 | 131100 | 1597694570 | 11500 | 11500 | 11510 | 11500 | 45 |
| 367 | 20241115 | 131000 | 1597177030 | 11510 | 11510 | 11510 | 11510 | 0 |
| 368 | 20241115 | 130900 | 1597177030 | 11510 | 11510 | 11510 | 11510 | 349 |
| 369 | 20241115 | 130800 | 1593160040 | 11520 | 11520 | 11520 | 11520 | 30 |
| 370 | 20241115 | 130700 | 1592814440 | 11520 | 11520 | 11520 | 11520 | 3 |
| 371 | 20241115 | 130600 | 1592779880 | 11510 | 11520 | 11520 | 11510 | 45 |
| 372 | 20241115 | 130500 | 1592261890 | 11520 | 11540 | 11540 | 11520 | 2300 |
| 373 | 20241115 | 130400 | 1565757690 | 11560 | 11530 | 11560 | 11530 | 328 |
| 374 | 20241115 | 130300 | 1561971310 | 11540 | 11540 | 11540 | 11540 | 40 |
| 375 | 20241115 | 130200 | 1561509710 | 11540 | 11540 | 11540 | 11540 | 4 |
| 376 | 20241115 | 130100 | 1561463550 | 11530 | 11530 | 11530 | 11530 | 588 |
| 377 | 20241115 | 130000 | 1554683910 | 11530 | 11530 | 11530 | 11530 | 5 |
| 378 | 20241115 | 125900 | 1554626260 | 11530 | 11530 | 11530 | 11530 | 5 |
| 379 | 20241115 | 125800 | 1554568610 | 11530 | 11530 | 11530 | 11520 | 14 |
| 380 | 20241115 | 125700 | 1554407260 | 11540 | 11520 | 11540 | 11520 | 2 |
| 381 | 20241115 | 125600 | 1554384200 | 11520 | 11520 | 11520 | 11510 | 97 |
| 382 | 20241115 | 125500 | 1553267480 | 11530 | 11540 | 11540 | 11530 | 914 |
| 383 | 20241115 | 125400 | 1542729020 | 11530 | 11530 | 11540 | 11530 | 136 |
| 384 | 20241115 | 125300 | 1541160920 | 11530 | 11530 | 11530 | 11530 | 35 |
| 385 | 20241115 | 125200 | 1540757370 | 11520 | 11520 | 11530 | 11520 | 73 |
| 386 | 20241115 | 125100 | 1539916400 | 11520 | 11510 | 11520 | 11510 | 155 |
| 387 | 20241115 | 125000 | 1538131840 | 11520 | 11520 | 11520 | 11520 | 0 |
| 388 | 20241115 | 124900 | 1538131840 | 11520 | 11520 | 11520 | 11520 | 7 |
| 389 | 20241115 | 124800 | 1538051200 | 11510 | 11510 | 11510 | 11510 | 1281 |
| 390 | 20241115 | 124700 | 1523306890 | 11510 | 11510 | 11510 | 11510 | 18 |
| 391 | 20241115 | 124600 | 1523099710 | 11510 | 11510 | 11510 | 11510 | 55 |
| 392 | 20241115 | 124500 | 1522466660 | 11510 | 11510 | 11510 | 11510 | 3 |
| 393 | 20241115 | 124400 | 1522432130 | 11510 | 11510 | 11510 | 11510 | 505 |
| 394 | 20241115 | 124300 | 1516619580 | 11510 | 11510 | 11510 | 11510 | 24 |
| 395 | 20241115 | 124200 | 1516343340 | 11500 | 11520 | 11520 | 11500 | 317 |
| 396 | 20241115 | 124100 | 1512694650 | 11510 | 11510 | 11510 | 11510 | 4 |
| 397 | 20241115 | 124000 | 1512648610 | 11510 | 11510 | 11520 | 11510 | 66 |
| 398 | 20241115 | 123900 | 1511888920 | 11500 | 11500 | 11500 | 11500 | 378 |
| 399 | 20241115 | 123800 | 1507541920 | 11500 | 11500 | 11500 | 11500 | 55 |
| 400 | 20241115 | 123700 | 1506909420 | 11500 | 11490 | 11500 | 11490 | 685 |
| 401 | 20241115 | 123600 | 1499038220 | 11490 | 11480 | 11490 | 11480 | 961 |
| 402 | 20241115 | 123500 | 1488001900 | 11480 | 11480 | 11480 | 11480 | 29 |
| 403 | 20241115 | 123400 | 1487668980 | 11480 | 11480 | 11480 | 11480 | 3 |
| 404 | 20241115 | 123300 | 1487634540 | 11470 | 11470 | 11470 | 11470 | 5 |
| 405 | 20241115 | 123200 | 1487577190 | 11460 | 11480 | 11480 | 11460 | 73 |
| 406 | 20241115 | 123100 | 1486740560 | 11480 | 11480 | 11480 | 11480 | 3 |
| 407 | 20241115 | 123000 | 1486706120 | 11470 | 11470 | 11470 | 11470 | 1 |
| 408 | 20241115 | 122900 | 1486694650 | 11480 | 11470 | 11480 | 11470 | 19 |
| 409 | 20241115 | 122800 | 1486476570 | 11460 | 11480 | 11480 | 11460 | 114 |
| 410 | 20241115 | 122700 | 1485169770 | 11490 | 11490 | 11490 | 11490 | 4 |
| 411 | 20241115 | 122600 | 1485123810 | 11490 | 11480 | 11490 | 11480 | 49 |
| 412 | 20241115 | 122500 | 1484561000 | 11490 | 11490 | 11490 | 11480 | 5 |
| 413 | 20241115 | 122400 | 1484503560 | 11480 | 11480 | 11480 | 11480 | 8 |
| 414 | 20241115 | 122300 | 1484411720 | 11490 | 11480 | 11490 | 11480 | 102 |
| 415 | 20241115 | 122200 | 1483239760 | 11490 | 11490 | 11490 | 11480 | 12 |
| 416 | 20241115 | 122100 | 1483101980 | 11490 | 11490 | 11490 | 11490 | 4 |
| 417 | 20241115 | 122000 | 1483056020 | 11490 | 11480 | 11490 | 11480 | 101 |
| 418 | 20241115 | 121900 | 1481895540 | 11480 | 11480 | 11480 | 11480 | 2 |
| 419 | 20241115 | 121800 | 1481872580 | 11480 | 11480 | 11480 | 11480 | 5 |
| 420 | 20241115 | 121700 | 1481815180 | 11490 | 11490 | 11490 | 11490 | 0 |
| 421 | 20241115 | 121600 | 1481815180 | 11490 | 11490 | 11490 | 11490 | 4 |
| 422 | 20241115 | 121500 | 1481769220 | 11490 | 11480 | 11490 | 11480 | 100 |
| 423 | 20241115 | 121400 | 1480620230 | 11480 | 11480 | 11490 | 11480 | 95 |
| 424 | 20241115 | 121300 | 1479529620 | 11480 | 11480 | 11480 | 11480 | 88 |
| 425 | 20241115 | 121200 | 1478519380 | 11490 | 11490 | 11490 | 11480 | 166 |
| 426 | 20241115 | 121100 | 1476612140 | 11480 | 11490 | 11490 | 11480 | 22 |
| 427 | 20241115 | 121000 | 1476359560 | 11490 | 11490 | 11490 | 11490 | 4 |
| 428 | 20241115 | 120900 | 1476313600 | 11480 | 11480 | 11480 | 11480 | 56 |
| 429 | 20241115 | 120800 | 1475670720 | 11490 | 11480 | 11490 | 11470 | 314 |
| 430 | 20241115 | 120700 | 1472065110 | 11480 | 11480 | 11480 | 11480 | 158 |
| 431 | 20241115 | 120600 | 1470251270 | 11480 | 11480 | 11480 | 11480 | 0 |
| 432 | 20241115 | 120500 | 1470251270 | 11480 | 11470 | 11480 | 11470 | 3 |
| 433 | 20241115 | 120400 | 1470216850 | 11480 | 11480 | 11480 | 11480 | 0 |
| 434 | 20241115 | 120300 | 1470216850 | 11480 | 11470 | 11480 | 11460 | 317 |
| 435 | 20241115 | 120200 | 1466582890 | 11470 | 11470 | 11480 | 11470 | 244 |
| 436 | 20241115 | 120100 | 1463782110 | 11470 | 11460 | 11470 | 11460 | 151 |
| 437 | 20241115 | 120000 | 1462050430 | 11460 | 11460 | 11460 | 11460 | 9 |
| 438 | 20241115 | 115900 | 1461947290 | 11460 | 11460 | 11460 | 11460 | 3 |
| 439 | 20241115 | 115800 | 1461912910 | 11460 | 11460 | 11460 | 11460 | 0 |
| 440 | 20241115 | 115700 | 1461912910 | 11460 | 11460 | 11460 | 11460 | 4 |
| 441 | 20241115 | 115600 | 1461867070 | 11460 | 11460 | 11460 | 11450 | 12 |
| 442 | 20241115 | 115500 | 1461729560 | 11440 | 11420 | 11460 | 11420 | 82 |
| 443 | 20241115 | 115400 | 1460791700 | 11430 | 11440 | 11440 | 11430 | 17 |
| 444 | 20241115 | 115300 | 1460597360 | 11440 | 11430 | 11440 | 11430 | 130 |
| 445 | 20241115 | 115200 | 1459111450 | 11440 | 11440 | 11460 | 11440 | 16 |
| 446 | 20241115 | 115100 | 1458928390 | 11430 | 11440 | 11440 | 11430 | 22 |
| 447 | 20241115 | 115000 | 1458676920 | 11440 | 11440 | 11440 | 11440 | 4 |
| 448 | 20241115 | 114900 | 1458631160 | 11430 | 11440 | 11440 | 11430 | 47 |
| 449 | 20241115 | 114800 | 1458093500 | 11450 | 11450 | 11450 | 11450 | 8 |
| 450 | 20241115 | 114700 | 1458001900 | 11460 | 11460 | 11460 | 11460 | 10 |
| 451 | 20241115 | 114600 | 1457887300 | 11460 | 11460 | 11460 | 11460 | 4 |
| 452 | 20241115 | 114500 | 1457841460 | 11450 | 11450 | 11460 | 11450 | 103 |
| 453 | 20241115 | 114400 | 1456661450 | 11450 | 11440 | 11450 | 11440 | 61 |
| 454 | 20241115 | 114300 | 1455963580 | 11440 | 11440 | 11440 | 11440 | 9 |
| 455 | 20241115 | 114200 | 1455860620 | 11440 | 11440 | 11440 | 11440 | 1466 |
| 456 | 20241115 | 114100 | 1439089580 | 11450 | 11460 | 11460 | 11450 | 67 |
| 457 | 20241115 | 114000 | 1438322420 | 11460 | 11460 | 11460 | 11460 | 22 |
| 458 | 20241115 | 113900 | 1438070300 | 11460 | 11460 | 11460 | 11450 | 12 |
| 459 | 20241115 | 113800 | 1437932790 | 11450 | 11460 | 11460 | 11450 | 106 |
| 460 | 20241115 | 113700 | 1436718220 | 11470 | 11470 | 11470 | 11470 | 26 |
| 461 | 20241115 | 113600 | 1436420000 | 11470 | 11470 | 11470 | 11470 | 18 |
| 462 | 20241115 | 113500 | 1436213540 | 11450 | 11450 | 11450 | 11450 | 0 |
| 463 | 20241115 | 113400 | 1436213540 | 11450 | 11460 | 11460 | 11450 | 200 |
| 464 | 20241115 | 113300 | 1433923500 | 11470 | 11450 | 11470 | 11450 | 107 |
| 465 | 20241115 | 113200 | 1432698260 | 11460 | 11460 | 11460 | 11460 | 83 |
| 466 | 20241115 | 113100 | 1431747080 | 11460 | 11460 | 11460 | 11460 | 100 |
| 467 | 20241115 | 113000 | 1430601080 | 11460 | 11470 | 11470 | 11460 | 17 |
| 468 | 20241115 | 112900 | 1430406220 | 11470 | 11470 | 11470 | 11470 | 0 |
| 469 | 20241115 | 112800 | 1430406220 | 11470 | 11470 | 11470 | 11470 | 4 |
| 470 | 20241115 | 112700 | 1430360340 | 11460 | 11460 | 11460 | 11460 | 0 |
| 471 | 20241115 | 112600 | 1430360340 | 11460 | 11450 | 11470 | 11440 | 1002 |
| 472 | 20241115 | 112500 | 1418886380 | 11450 | 11450 | 11450 | 11450 | 0 |
| 473 | 20241115 | 112400 | 1418886380 | 11450 | 11440 | 11490 | 11440 | 803 |
| 474 | 20241115 | 112300 | 1409692710 | 11430 | 11430 | 11430 | 11430 | 0 |
| 475 | 20241115 | 112200 | 1409692710 | 11430 | 11430 | 11430 | 11430 | 1 |
| 476 | 20241115 | 112100 | 1409681280 | 11440 | 11430 | 11440 | 11410 | 77 |
| 477 | 20241115 | 112000 | 1408801820 | 11430 | 11450 | 11450 | 11420 | 239 |
| 478 | 20241115 | 111900 | 1406071230 | 11460 | 11480 | 11480 | 11460 | 344 |
| 479 | 20241115 | 111800 | 1402127800 | 11480 | 11480 | 11480 | 11480 | 105 |
| 480 | 20241115 | 111700 | 1400922400 | 11480 | 11500 | 11500 | 11480 | 417 |
| 481 | 20241115 | 111600 | 1396131040 | 11490 | 11450 | 11500 | 11430 | 587 |
| 482 | 20241115 | 111500 | 1389409900 | 11450 | 11450 | 11490 | 11440 | 891 |
| 483 | 20241115 | 111400 | 1379198210 | 11440 | 11430 | 11450 | 11430 | 1302 |
| 484 | 20241115 | 111300 | 1364310500 | 11430 | 11430 | 11430 | 11430 | 5 |
| 485 | 20241115 | 111200 | 1364253350 | 11420 | 11430 | 11430 | 11420 | 41 |
| 486 | 20241115 | 111100 | 1363785090 | 11430 | 11430 | 11430 | 11420 | 20 |
| 487 | 20241115 | 111000 | 1363556640 | 11430 | 11430 | 11430 | 11430 | 88 |
| 488 | 20241115 | 110900 | 1362550800 | 11430 | 11430 | 11430 | 11420 | 208 |
| 489 | 20241115 | 110800 | 1360175060 | 11420 | 11420 | 11420 | 11420 | 36 |
| 490 | 20241115 | 110700 | 1359763940 | 11420 | 11420 | 11430 | 11400 | 393 |
| 491 | 20241115 | 110600 | 1355275900 | 11430 | 11400 | 11430 | 11400 | 192 |
| 492 | 20241115 | 110500 | 1353087060 | 11390 | 11410 | 11420 | 11390 | 627 |
| 493 | 20241115 | 110400 | 1345933700 | 11390 | 11390 | 11390 | 11390 | 175 |
| 494 | 20241115 | 110300 | 1343940450 | 11380 | 11390 | 11390 | 11380 | 201 |
| 495 | 20241115 | 110200 | 1341652040 | 11380 | 11390 | 11390 | 11380 | 196 |
| 496 | 20241115 | 110100 | 1339421510 | 11380 | 11390 | 11390 | 11380 | 507 |
| 497 | 20241115 | 110000 | 1333651720 | 11390 | 11380 | 11390 | 11380 | 38 |
| 498 | 20241115 | 105900 | 1333219170 | 11380 | 11390 | 11390 | 11380 | 142 |
| 499 | 20241115 | 105800 | 1331602210 | 11380 | 11380 | 11390 | 11380 | 570 |
| 500 | 20241115 | 105700 | 1325110580 | 11380 | 11380 | 11390 | 11380 | 207 |
| 501 | 20241115 | 105600 | 1322754820 | 11380 | 11370 | 11380 | 11370 | 64 |
| 502 | 20241115 | 105500 | 1322027100 | 11370 | 11380 | 11380 | 11370 | 112 |
| 503 | 20241115 | 105400 | 1320752760 | 11370 | 11370 | 11370 | 11370 | 855 |
| 504 | 20241115 | 105300 | 1311031410 | 11370 | 11370 | 11380 | 11370 | 139 |
| 505 | 20241115 | 105200 | 1309450940 | 11380 | 11340 | 11380 | 11340 | 437 |
| 506 | 20241115 | 105100 | 1304489480 | 11340 | 11330 | 11340 | 11330 | 26 |
| 507 | 20241115 | 105000 | 1304194860 | 11340 | 11350 | 11350 | 11340 | 11 |
| 508 | 20241115 | 104900 | 1304070110 | 11350 | 11340 | 11350 | 11330 | 36 |
| 509 | 20241115 | 104800 | 1303661940 | 11340 | 11330 | 11350 | 11330 | 138 |
| 510 | 20241115 | 104700 | 1302097000 | 11320 | 11330 | 11330 | 11320 | 28 |
| 511 | 20241115 | 104600 | 1301780010 | 11320 | 11330 | 11330 | 11320 | 126 |
| 512 | 20241115 | 104500 | 1300353120 | 11340 | 11330 | 11370 | 11330 | 827 |
| 513 | 20241115 | 104400 | 1290966160 | 11330 | 11330 | 11330 | 11320 | 97 |
| 514 | 20241115 | 104300 | 1289867400 | 11320 | 11330 | 11330 | 11320 | 27 |
| 515 | 20241115 | 104200 | 1289561750 | 11370 | 11350 | 11370 | 11340 | 44 |
| 516 | 20241115 | 104100 | 1289062660 | 11350 | 11350 | 11360 | 11320 | 2923 |
| 517 | 20241115 | 104000 | 1255926580 | 11360 | 11360 | 11370 | 11350 | 400 |
| 518 | 20241115 | 103900 | 1251385830 | 11340 | 11310 | 11360 | 11310 | 269 |
| 519 | 20241115 | 103800 | 1248342150 | 11310 | 11310 | 11320 | 11310 | 197 |
| 520 | 20241115 | 103700 | 1246114070 | 11310 | 11300 | 11310 | 11300 | 157 |
| 521 | 20241115 | 103600 | 1244338800 | 11300 | 11300 | 11300 | 11290 | 207 |
| 522 | 20241115 | 103500 | 1242001390 | 11300 | 11300 | 11300 | 11290 | 2340 |
| 523 | 20241115 | 103400 | 1215581710 | 11300 | 11320 | 11320 | 11290 | 2589 |
| 524 | 20241115 | 103300 | 1186327710 | 11320 | 11320 | 11350 | 11320 | 440 |
| 525 | 20241115 | 103200 | 1181340420 | 11310 | 11320 | 11330 | 11310 | 1050 |
| 526 | 20241115 | 103100 | 1169461160 | 11330 | 11340 | 11350 | 11330 | 1348 |
| 527 | 20241115 | 103000 | 1154183250 | 11360 | 11360 | 11360 | 11350 | 615 |
| 528 | 20241115 | 102900 | 1147200400 | 11370 | 11370 | 11380 | 11370 | 109 |
| 529 | 20241115 | 102800 | 1145961030 | 11380 | 11360 | 11380 | 11360 | 93 |
| 530 | 20241115 | 102700 | 1144903860 | 11360 | 11350 | 11360 | 11350 | 78 |
| 531 | 20241115 | 102600 | 1144018000 | 11350 | 11350 | 11360 | 11350 | 46 |
| 532 | 20241115 | 102500 | 1143495860 | 11350 | 11360 | 11370 | 11350 | 429 |
| 533 | 20241115 | 102400 | 1138624560 | 11360 | 11380 | 11380 | 11360 | 316 |
| 534 | 20241115 | 102300 | 1135031420 | 11390 | 11360 | 11390 | 11360 | 228 |
| 535 | 20241115 | 102200 | 1132439270 | 11350 | 11340 | 11380 | 11330 | 689 |
| 536 | 20241115 | 102100 | 1124622300 | 11340 | 11330 | 11340 | 11330 | 484 |
| 537 | 20241115 | 102000 | 1119138550 | 11330 | 11340 | 11340 | 11330 | 88 |
| 538 | 20241115 | 101900 | 1118141320 | 11340 | 11340 | 11340 | 11330 | 182 |
| 539 | 20241115 | 101800 | 1116079110 | 11350 | 11340 | 11350 | 11340 | 154 |
| 540 | 20241115 | 101700 | 1114332580 | 11350 | 11350 | 11350 | 11340 | 104 |
| 541 | 20241115 | 101600 | 1113152770 | 11350 | 11350 | 11360 | 11350 | 197 |
| 542 | 20241115 | 101500 | 1110916790 | 11340 | 11350 | 11350 | 11340 | 54 |
| 543 | 20241115 | 101400 | 1110304150 | 11350 | 11330 | 11370 | 11330 | 775 |
| 544 | 20241115 | 101300 | 1101522580 | 11320 | 11340 | 11360 | 11320 | 1381 |
| 545 | 20241115 | 101200 | 1085868400 | 11340 | 11330 | 11340 | 11330 | 125 |
| 546 | 20241115 | 101100 | 1084451910 | 11330 | 11330 | 11330 | 11320 | 86 |
| 547 | 20241115 | 101000 | 1083478180 | 11330 | 11320 | 11330 | 11310 | 522 |
| 548 | 20241115 | 100900 | 1077567630 | 11320 | 11370 | 11370 | 11320 | 3948 |
| 549 | 20241115 | 100800 | 1032795030 | 11370 | 11330 | 11370 | 11330 | 325 |
| 550 | 20241115 | 100700 | 1029102850 | 11340 | 11340 | 11340 | 11330 | 260 |
| 551 | 20241115 | 100600 | 1026155100 | 11340 | 11360 | 11360 | 11340 | 2045 |
| 552 | 20241115 | 100500 | 1002939430 | 11370 | 11380 | 11390 | 11370 | 1769 |
| 553 | 20241115 | 100400 | 982813440 | 11380 | 11380 | 11380 | 11380 | 221 |
| 554 | 20241115 | 100300 | 980298460 | 11380 | 11370 | 11380 | 11370 | 494 |
| 555 | 20241115 | 100200 | 974680610 | 11380 | 11420 | 11420 | 11380 | 1057 |
| 556 | 20241115 | 100100 | 962638760 | 11410 | 11390 | 11420 | 11390 | 1371 |
| 557 | 20241115 | 100000 | 947019230 | 11390 | 11400 | 11400 | 11390 | 503 |
| 558 | 20241115 | 095900 | 941286720 | 11400 | 11410 | 11410 | 11390 | 891 |
| 559 | 20241115 | 095800 | 931127060 | 11420 | 11460 | 11460 | 11420 | 1847 |
| 560 | 20241115 | 095700 | 909972420 | 11470 | 11460 | 11470 | 11460 | 39 |
| 561 | 20241115 | 095600 | 909525450 | 11470 | 11480 | 11480 | 11470 | 114 |
| 562 | 20241115 | 095500 | 908217840 | 11470 | 11470 | 11470 | 11460 | 139 |
| 563 | 20241115 | 095400 | 906623790 | 11470 | 11460 | 11470 | 11460 | 362 |
| 564 | 20241115 | 095300 | 902472170 | 11470 | 11420 | 11470 | 11420 | 1452 |
| 565 | 20241115 | 095200 | 885831260 | 11450 | 11410 | 11460 | 11410 | 668 |
| 566 | 20241115 | 095100 | 878179980 | 11410 | 11420 | 11420 | 11400 | 245 |
| 567 | 20241115 | 095000 | 875383630 | 11430 | 11390 | 11440 | 11390 | 36 |
| 568 | 20241115 | 094900 | 874972830 | 11380 | 11400 | 11400 | 11380 | 744 |
| 569 | 20241115 | 094800 | 866499360 | 11400 | 11410 | 11440 | 11400 | 181 |
| 570 | 20241115 | 094700 | 864432110 | 11420 | 11370 | 11420 | 11370 | 190 |
| 571 | 20241115 | 094600 | 862270340 | 11370 | 11360 | 11370 | 11350 | 1925 |
| 572 | 20241115 | 094500 | 840411330 | 11360 | 11370 | 11380 | 11360 | 414 |
| 573 | 20241115 | 094400 | 835704590 | 11380 | 11330 | 11380 | 11320 | 717 |
| 574 | 20241115 | 094300 | 827579740 | 11340 | 11360 | 11360 | 11330 | 119 |
| 575 | 20241115 | 094200 | 826229400 | 11390 | 11390 | 11400 | 11340 | 1485 |
| 576 | 20241115 | 094100 | 809340370 | 11370 | 11300 | 11440 | 11280 | 4513 |
| 577 | 20241115 | 094000 | 758183850 | 11290 | 11370 | 11370 | 11290 | 7355 |
| 578 | 20241115 | 093900 | 674925340 | 11390 | 11370 | 11390 | 11340 | 3997 |
| 579 | 20241115 | 093800 | 629548910 | 11370 | 11390 | 11410 | 11360 | 961 |
| 580 | 20241115 | 093700 | 618618080 | 11400 | 11410 | 11410 | 11400 | 872 |
| 581 | 20241115 | 093600 | 608670230 | 11400 | 11410 | 11410 | 11380 | 391 |
| 582 | 20241115 | 093500 | 604214660 | 11410 | 11400 | 11430 | 11390 | 1948 |
| 583 | 20241115 | 093400 | 581997810 | 11390 | 11390 | 11390 | 11380 | 118 |
| 584 | 20241115 | 093300 | 580654700 | 11390 | 11410 | 11420 | 11380 | 1130 |
| 585 | 20241115 | 093200 | 567781370 | 11420 | 11400 | 11420 | 11390 | 1131 |
| 586 | 20241115 | 093100 | 554889690 | 11410 | 11360 | 11420 | 11360 | 3762 |
| 587 | 20241115 | 093000 | 512060940 | 11370 | 11440 | 11440 | 11370 | 8684 |
| 588 | 20241115 | 092900 | 413164500 | 11440 | 11480 | 11480 | 11440 | 2256 |
| 589 | 20241115 | 092800 | 387310860 | 11470 | 11500 | 11500 | 11470 | 677 |
| 590 | 20241115 | 092700 | 379536510 | 11500 | 11490 | 11500 | 11460 | 1684 |
| 591 | 20241115 | 092600 | 360221130 | 11520 | 11490 | 11520 | 11480 | 472 |
| 592 | 20241115 | 092500 | 354791480 | 11490 | 11540 | 11540 | 11490 | 960 |
| 593 | 20241115 | 092400 | 343749950 | 11530 | 11540 | 11540 | 11500 | 1337 |
| 594 | 20241115 | 092300 | 328355850 | 11520 | 11600 | 11610 | 11490 | 2797 |
| 595 | 20241115 | 092200 | 296102180 | 11610 | 11550 | 11610 | 11550 | 445 |
| 596 | 20241115 | 092100 | 290961980 | 11550 | 11580 | 11620 | 11540 | 1403 |
| 597 | 20241115 | 092000 | 274726330 | 11570 | 11570 | 11580 | 11570 | 61 |
| 598 | 20241115 | 091900 | 274020540 | 11570 | 11570 | 11580 | 11530 | 1436 |
| 599 | 20241115 | 091800 | 257440250 | 11560 | 11620 | 11620 | 11560 | 578 |
| 600 | 20241115 | 091700 | 250739160 | 11620 | 11630 | 11650 | 11620 | 98 |
| 601 | 20241115 | 091600 | 249598720 | 11600 | 11580 | 11620 | 11580 | 2004 |
| 602 | 20241115 | 091500 | 226372770 | 11580 | 11510 | 11580 | 11500 | 1768 |
| 603 | 20241115 | 091400 | 205931460 | 11480 | 11520 | 11520 | 11460 | 1789 |
| 604 | 20241115 | 091300 | 185375790 | 11520 | 11620 | 11620 | 11520 | 2025 |
| 605 | 20241115 | 091200 | 161943260 | 11620 | 11630 | 11630 | 11600 | 1392 |
| 606 | 20241115 | 091100 | 145783790 | 11620 | 11710 | 11710 | 11620 | 3441 |
| 607 | 20241115 | 091000 | 105642750 | 11720 | 11810 | 11810 | 11710 | 3633 |
| 608 | 20241115 | 090900 | 62945100 | 11800 | 11810 | 11810 | 11800 | 391 |
| 609 | 20241115 | 090800 | 58330150 | 11800 | 11800 | 11800 | 11800 | 0 |
| 610 | 20241115 | 090700 | 58330150 | 11800 | 11820 | 11820 | 11800 | 2143 |
| 611 | 20241115 | 090600 | 33016980 | 11890 | 11890 | 11890 | 11810 | 180 |
| 612 | 20241115 | 090500 | 30883180 | 11790 | 11770 | 11790 | 11760 | 449 |
| 613 | 20241115 | 090400 | 25591910 | 11760 | 11760 | 11770 | 11760 | 51 |
| 614 | 20241115 | 090300 | 24992090 | 11750 | 11740 | 11750 | 11740 | 583 |
| 615 | 20241115 | 090200 | 18141940 | 11740 | 11770 | 11770 | 11740 | 219 |
| 616 | 20241115 | 090100 | 15569890 | 11770 | 11800 | 11800 | 11770 | 94 |
| 617 | 20241115 | 090000 | 14462060 | 11800 | 11750 | 11800 | 11750 | 1143 |