31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 193000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 4863 |
| 3 | 20241113 | 192900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20241113 | 192800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20241113 | 192700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20241113 | 192600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20241113 | 192500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20241113 | 192400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20241113 | 192300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20241113 | 192200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20241113 | 192100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20241113 | 192000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20241113 | 191900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20241113 | 191800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20241113 | 191700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20241113 | 191600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20241113 | 191500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20241113 | 191400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20241113 | 191300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20241113 | 191200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20241113 | 191100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20241113 | 191000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20241113 | 190900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20241113 | 190800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20241113 | 190700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20241113 | 190600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20241113 | 190500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20241113 | 190400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20241113 | 190300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20241113 | 190200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20241113 | 190100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20241113 | 190000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 4863 |
| 33 | 20241113 | 185900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20241113 | 185800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20241113 | 185700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20241113 | 185600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20241113 | 185500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20241113 | 185400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20241113 | 185300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20241113 | 185200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20241113 | 185100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20241113 | 185000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20241113 | 184900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20241113 | 184800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20241113 | 184700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20241113 | 184600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20241113 | 184500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20241113 | 184400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20241113 | 184300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20241113 | 184200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20241113 | 184100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20241113 | 184000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20241113 | 183900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20241113 | 183800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20241113 | 183700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20241113 | 183600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20241113 | 183500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20241113 | 183400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20241113 | 183300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20241113 | 183200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20241113 | 183100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20241113 | 183000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 4863 |
| 63 | 20241113 | 182900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20241113 | 182800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20241113 | 182700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20241113 | 182600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20241113 | 182500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20241113 | 182400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20241113 | 182300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20241113 | 182200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20241113 | 182100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20241113 | 182000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20241113 | 181900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20241113 | 181800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20241113 | 181700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20241113 | 181600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20241113 | 181500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20241113 | 181400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20241113 | 181300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20241113 | 181200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20241113 | 181100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20241113 | 181000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20241113 | 180900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20241113 | 180800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20241113 | 180700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20241113 | 180600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20241113 | 180500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20241113 | 180400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20241113 | 180300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20241113 | 180200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20241113 | 180100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20241113 | 180000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 4863 |
| 93 | 20241113 | 175900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20241113 | 175800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20241113 | 175700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20241113 | 175600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20241113 | 175500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20241113 | 175400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20241113 | 175300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20241113 | 175200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20241113 | 175100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20241113 | 175000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20241113 | 174900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20241113 | 174800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20241113 | 174700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20241113 | 174600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20241113 | 174500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20241113 | 174400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20241113 | 174300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20241113 | 174200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20241113 | 174100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20241113 | 174000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20241113 | 173900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20241113 | 173800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20241113 | 173700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20241113 | 173600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20241113 | 173500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20241113 | 173400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20241113 | 173300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20241113 | 173200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20241113 | 173100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20241113 | 173000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 4863 |
| 123 | 20241113 | 172900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20241113 | 172800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20241113 | 172700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20241113 | 172600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20241113 | 172500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20241113 | 172400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20241113 | 172300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20241113 | 172200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20241113 | 172100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20241113 | 172000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20241113 | 171900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20241113 | 171800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20241113 | 171700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20241113 | 171600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20241113 | 171500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20241113 | 171400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20241113 | 171300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20241113 | 171200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20241113 | 171100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20241113 | 171000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20241113 | 170900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20241113 | 170800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20241113 | 170700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20241113 | 170600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20241113 | 170500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20241113 | 170400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20241113 | 170300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20241113 | 170200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20241113 | 170100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20241113 | 170000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 4863 |
| 153 | 20241113 | 165900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20241113 | 165800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20241113 | 165700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20241113 | 165600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20241113 | 165500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20241113 | 165400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20241113 | 165300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20241113 | 165200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20241113 | 165100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20241113 | 165000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20241113 | 164900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20241113 | 164800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20241113 | 164700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20241113 | 164600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20241113 | 164500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20241113 | 164400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20241113 | 164300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20241113 | 164200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20241113 | 164100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20241113 | 164000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20241113 | 163900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20241113 | 163800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20241113 | 163700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20241113 | 163600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20241113 | 163500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20241113 | 163400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20241113 | 163300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20241113 | 163200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20241113 | 163100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20241113 | 163000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 4863 |
| 183 | 20241113 | 162900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20241113 | 162800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20241113 | 162700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20241113 | 162600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20241113 | 162500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20241113 | 162400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20241113 | 162300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20241113 | 162200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20241113 | 162100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20241113 | 162000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20241113 | 161900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20241113 | 161800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20241113 | 161700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20241113 | 161600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20241113 | 161500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20241113 | 161400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20241113 | 161300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20241113 | 161200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20241113 | 161100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20241113 | 161000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20241113 | 160900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20241113 | 160800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20241113 | 160700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20241113 | 160600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20241113 | 160500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20241113 | 160400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20241113 | 160300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20241113 | 160200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20241113 | 160100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20241113 | 160000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 4863 |
| 213 | 20241113 | 155900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20241113 | 155800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 215 | 20241113 | 155700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 216 | 20241113 | 155600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20241113 | 155500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 218 | 20241113 | 155400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 219 | 20241113 | 155300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 220 | 20241113 | 155200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 221 | 20241113 | 155100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 222 | 20241113 | 155000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 223 | 20241113 | 154900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20241113 | 154800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20241113 | 154700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20241113 | 154600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20241113 | 154500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20241113 | 154400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20241113 | 154300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 230 | 20241113 | 154200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 231 | 20241113 | 154100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 232 | 20241113 | 154000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 233 | 20241113 | 153900 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 234 | 20241113 | 153800 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 235 | 20241113 | 153700 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 236 | 20241113 | 153600 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 237 | 20241113 | 153500 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 238 | 20241113 | 153400 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 239 | 20241113 | 153300 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 240 | 20241113 | 153200 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 241 | 20241113 | 153100 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 242 | 20241113 | 153000 | 1412899850 | 5480 | 5480 | 5480 | 5480 | 9726 |
| 243 | 20241113 | 152900 | 1386250610 | 5470 | 5470 | 5470 | 5470 | 0 |
| 244 | 20241113 | 152800 | 1386250610 | 5470 | 5470 | 5470 | 5470 | 0 |
| 245 | 20241113 | 152700 | 1386250610 | 5470 | 5470 | 5470 | 5470 | 0 |
| 246 | 20241113 | 152600 | 1386250610 | 5470 | 5470 | 5470 | 5470 | 0 |
| 247 | 20241113 | 152500 | 1386250610 | 5470 | 5470 | 5470 | 5470 | 0 |
| 248 | 20241113 | 152400 | 1386250610 | 5470 | 5470 | 5470 | 5470 | 0 |
| 249 | 20241113 | 152300 | 1386250610 | 5470 | 5470 | 5470 | 5470 | 0 |
| 250 | 20241113 | 152200 | 1386250610 | 5470 | 5470 | 5470 | 5470 | 0 |
| 251 | 20241113 | 152100 | 1386250610 | 5470 | 5470 | 5470 | 5470 | 0 |
| 252 | 20241113 | 152000 | 1386250610 | 5470 | 5470 | 5470 | 5470 | 0 |
| 253 | 20241113 | 151900 | 1386250610 | 5470 | 5430 | 5470 | 5430 | 404 |
| 254 | 20241113 | 151800 | 1384056770 | 5480 | 5430 | 5480 | 5420 | 1021 |
| 255 | 20241113 | 151700 | 1378465130 | 5430 | 5430 | 5430 | 5430 | 530 |
| 256 | 20241113 | 151600 | 1375587230 | 5430 | 5430 | 5430 | 5430 | 132 |
| 257 | 20241113 | 151500 | 1374870470 | 5440 | 5430 | 5440 | 5430 | 245 |
| 258 | 20241113 | 151400 | 1373539670 | 5430 | 5440 | 5440 | 5430 | 50 |
| 259 | 20241113 | 151300 | 1373267910 | 5470 | 5470 | 5470 | 5470 | 2 |
| 260 | 20241113 | 151200 | 1373256970 | 5430 | 5480 | 5480 | 5430 | 2087 |
| 261 | 20241113 | 151100 | 1361849900 | 5480 | 5480 | 5490 | 5470 | 2534 |
| 262 | 20241113 | 151000 | 1347963540 | 5490 | 5450 | 5490 | 5450 | 2248 |
| 263 | 20241113 | 150900 | 1335647590 | 5470 | 5440 | 5470 | 5440 | 2784 |
| 264 | 20241113 | 150800 | 1320450080 | 5440 | 5430 | 5440 | 5430 | 67 |
| 265 | 20241113 | 150700 | 1320085770 | 5410 | 5410 | 5410 | 5410 | 67 |
| 266 | 20241113 | 150600 | 1319723300 | 5420 | 5420 | 5420 | 5410 | 37 |
| 267 | 20241113 | 150500 | 1319523000 | 5420 | 5420 | 5420 | 5420 | 418 |
| 268 | 20241113 | 150400 | 1317257440 | 5420 | 5420 | 5420 | 5420 | 27 |
| 269 | 20241113 | 150300 | 1317111100 | 5430 | 5430 | 5430 | 5430 | 13 |
| 270 | 20241113 | 150200 | 1317040510 | 5430 | 5420 | 5430 | 5420 | 92 |
| 271 | 20241113 | 150100 | 1316541650 | 5430 | 5420 | 5430 | 5420 | 59 |
| 272 | 20241113 | 150000 | 1316221860 | 5430 | 5420 | 5430 | 5420 | 80 |
| 273 | 20241113 | 145900 | 1315787520 | 5420 | 5430 | 5430 | 5420 | 32 |
| 274 | 20241113 | 145800 | 1315613780 | 5450 | 5450 | 5450 | 5450 | 0 |
| 275 | 20241113 | 145700 | 1315613780 | 5450 | 5450 | 5450 | 5450 | 180 |
| 276 | 20241113 | 145600 | 1314632780 | 5450 | 5450 | 5450 | 5450 | 68 |
| 277 | 20241113 | 145500 | 1314262180 | 5450 | 5450 | 5450 | 5450 | 1029 |
| 278 | 20241113 | 145400 | 1308654130 | 5450 | 5450 | 5450 | 5450 | 240 |
| 279 | 20241113 | 145300 | 1307346130 | 5460 | 5470 | 5470 | 5460 | 270 |
| 280 | 20241113 | 145200 | 1305871580 | 5460 | 5450 | 5460 | 5450 | 2623 |
| 281 | 20241113 | 145100 | 1291564830 | 5440 | 5440 | 5440 | 5440 | 43 |
| 282 | 20241113 | 145000 | 1291330910 | 5440 | 5420 | 5440 | 5420 | 18 |
| 283 | 20241113 | 144900 | 1291233330 | 5420 | 5420 | 5420 | 5420 | 24 |
| 284 | 20241113 | 144800 | 1291103250 | 5450 | 5480 | 5480 | 5450 | 329 |
| 285 | 20241113 | 144700 | 1289307650 | 5470 | 5490 | 5490 | 5470 | 242 |
| 286 | 20241113 | 144600 | 1287981200 | 5480 | 5450 | 5490 | 5450 | 5600 |
| 287 | 20241113 | 144500 | 1257308370 | 5450 | 5420 | 5450 | 5420 | 230 |
| 288 | 20241113 | 144400 | 1256061740 | 5420 | 5430 | 5430 | 5410 | 359 |
| 289 | 20241113 | 144300 | 1254116950 | 5410 | 5440 | 5440 | 5410 | 323 |
| 290 | 20241113 | 144200 | 1252363520 | 5440 | 5430 | 5440 | 5430 | 245 |
| 291 | 20241113 | 144100 | 1251032720 | 5430 | 5430 | 5430 | 5430 | 67 |
| 292 | 20241113 | 144000 | 1250668910 | 5470 | 5440 | 5470 | 5440 | 396 |
| 293 | 20241113 | 143900 | 1248506300 | 5450 | 5430 | 5450 | 5430 | 45 |
| 294 | 20241113 | 143800 | 1248261890 | 5460 | 5460 | 5470 | 5430 | 1040 |
| 295 | 20241113 | 143700 | 1242582630 | 5420 | 5430 | 5430 | 5420 | 479 |
| 296 | 20241113 | 143600 | 1239983660 | 5460 | 5430 | 5460 | 5430 | 2096 |
| 297 | 20241113 | 143500 | 1228546060 | 5430 | 5430 | 5430 | 5430 | 205 |
| 298 | 20241113 | 143400 | 1227432910 | 5430 | 5400 | 5430 | 5400 | 115 |
| 299 | 20241113 | 143300 | 1226810270 | 5400 | 5410 | 5440 | 5400 | 335 |
| 300 | 20241113 | 143200 | 1224989200 | 5400 | 5400 | 5410 | 5400 | 477 |
| 301 | 20241113 | 143100 | 1222413240 | 5450 | 5450 | 5450 | 5450 | 0 |
| 302 | 20241113 | 143000 | 1222413240 | 5450 | 5450 | 5450 | 5450 | 0 |
| 303 | 20241113 | 142900 | 1222413240 | 5450 | 5460 | 5470 | 5450 | 764 |
| 304 | 20241113 | 142800 | 1218241540 | 5460 | 5420 | 5460 | 5400 | 148 |
| 305 | 20241113 | 142700 | 1217435260 | 5420 | 5400 | 5420 | 5400 | 1031 |
| 306 | 20241113 | 142600 | 1211847360 | 5400 | 5390 | 5400 | 5390 | 515 |
| 307 | 20241113 | 142500 | 1209069360 | 5390 | 5460 | 5460 | 5390 | 44 |
| 308 | 20241113 | 142400 | 1208831500 | 5460 | 5400 | 5460 | 5400 | 12000 |
| 309 | 20241113 | 142300 | 1143453600 | 5400 | 5410 | 5410 | 5400 | 26 |
| 310 | 20241113 | 142200 | 1143313190 | 5400 | 5400 | 5400 | 5400 | 28 |
| 311 | 20241113 | 142100 | 1143161990 | 5410 | 5410 | 5410 | 5410 | 40 |
| 312 | 20241113 | 142000 | 1142945590 | 5400 | 5370 | 5400 | 5370 | 3962 |
| 313 | 20241113 | 141900 | 1121583450 | 5360 | 5360 | 5360 | 5350 | 956 |
| 314 | 20241113 | 141800 | 1116459590 | 5360 | 5350 | 5360 | 5350 | 109 |
| 315 | 20241113 | 141700 | 1115875440 | 5350 | 5350 | 5350 | 5350 | 21 |
| 316 | 20241113 | 141600 | 1115763090 | 5350 | 5370 | 5370 | 5350 | 324 |
| 317 | 20241113 | 141500 | 1114029430 | 5370 | 5370 | 5370 | 5370 | 33 |
| 318 | 20241113 | 141400 | 1113852220 | 5370 | 5370 | 5370 | 5370 | 21 |
| 319 | 20241113 | 141300 | 1113739450 | 5370 | 5370 | 5370 | 5370 | 240 |
| 320 | 20241113 | 141200 | 1112450650 | 5370 | 5370 | 5370 | 5370 | 980 |
| 321 | 20241113 | 141100 | 1107188050 | 5370 | 5330 | 5370 | 5330 | 1575 |
| 322 | 20241113 | 141000 | 1098742620 | 5310 | 5320 | 5320 | 5310 | 400 |
| 323 | 20241113 | 140900 | 1096618250 | 5350 | 5350 | 5350 | 5350 | 517 |
| 324 | 20241113 | 140800 | 1093852300 | 5350 | 5320 | 5350 | 5320 | 1883 |
| 325 | 20241113 | 140700 | 1083795580 | 5350 | 5350 | 5350 | 5350 | 0 |
| 326 | 20241113 | 140600 | 1083795580 | 5350 | 5320 | 5350 | 5320 | 121 |
| 327 | 20241113 | 140500 | 1083149320 | 5320 | 5310 | 5320 | 5310 | 196 |
| 328 | 20241113 | 140400 | 1082107500 | 5320 | 5320 | 5320 | 5320 | 22 |
| 329 | 20241113 | 140300 | 1081990460 | 5330 | 5330 | 5330 | 5330 | 210 |
| 330 | 20241113 | 140200 | 1080871160 | 5350 | 5340 | 5350 | 5340 | 100 |
| 331 | 20241113 | 140100 | 1080336230 | 5350 | 5350 | 5350 | 5350 | 23 |
| 332 | 20241113 | 140000 | 1080213180 | 5350 | 5350 | 5350 | 5340 | 290 |
| 333 | 20241113 | 135900 | 1078661830 | 5330 | 5330 | 5330 | 5330 | 22 |
| 334 | 20241113 | 135800 | 1078544570 | 5330 | 5300 | 5330 | 5300 | 2379 |
| 335 | 20241113 | 135700 | 1065906010 | 5310 | 5310 | 5310 | 5310 | 65 |
| 336 | 20241113 | 135600 | 1065560860 | 5310 | 5300 | 5310 | 5300 | 53 |
| 337 | 20241113 | 135500 | 1065279610 | 5310 | 5310 | 5310 | 5310 | 607 |
| 338 | 20241113 | 135400 | 1062056440 | 5310 | 5300 | 5310 | 5300 | 32 |
| 339 | 20241113 | 135300 | 1061886680 | 5300 | 5300 | 5300 | 5300 | 22 |
| 340 | 20241113 | 135200 | 1061770080 | 5300 | 5290 | 5300 | 5290 | 543 |
| 341 | 20241113 | 135100 | 1058897370 | 5290 | 5290 | 5290 | 5290 | 28 |
| 342 | 20241113 | 135000 | 1058749250 | 5300 | 5310 | 5310 | 5290 | 1349 |
| 343 | 20241113 | 134900 | 1051597730 | 5310 | 5340 | 5340 | 5310 | 991 |
| 344 | 20241113 | 134800 | 1046332040 | 5350 | 5350 | 5350 | 5350 | 746 |
| 345 | 20241113 | 134700 | 1042340940 | 5370 | 5330 | 5370 | 5330 | 210 |
| 346 | 20241113 | 134600 | 1041213750 | 5330 | 5330 | 5330 | 5330 | 88 |
| 347 | 20241113 | 134500 | 1040744710 | 5320 | 5320 | 5320 | 5320 | 23 |
| 348 | 20241113 | 134400 | 1040622350 | 5320 | 5320 | 5320 | 5320 | 121 |
| 349 | 20241113 | 134300 | 1039978630 | 5330 | 5330 | 5330 | 5330 | 333 |
| 350 | 20241113 | 134200 | 1038203740 | 5330 | 5330 | 5330 | 5330 | 29 |
| 351 | 20241113 | 134100 | 1038049170 | 5330 | 5350 | 5350 | 5330 | 3138 |
| 352 | 20241113 | 134000 | 1021316100 | 5360 | 5360 | 5360 | 5360 | 0 |
| 353 | 20241113 | 133900 | 1021316100 | 5360 | 5360 | 5360 | 5360 | 18 |
| 354 | 20241113 | 133800 | 1021219620 | 5360 | 5360 | 5360 | 5360 | 48 |
| 355 | 20241113 | 133700 | 1020962340 | 5360 | 5360 | 5360 | 5360 | 31 |
| 356 | 20241113 | 133600 | 1020796180 | 5360 | 5360 | 5360 | 5360 | 23 |
| 357 | 20241113 | 133500 | 1020672900 | 5360 | 5360 | 5380 | 5360 | 361 |
| 358 | 20241113 | 133400 | 1018737720 | 5400 | 5400 | 5400 | 5400 | 1484 |
| 359 | 20241113 | 133300 | 1010724120 | 5420 | 5420 | 5420 | 5420 | 1000 |
| 360 | 20241113 | 133200 | 1005304120 | 5430 | 5430 | 5430 | 5430 | 10 |
| 361 | 20241113 | 133100 | 1005249820 | 5420 | 5410 | 5420 | 5410 | 211 |
| 362 | 20241113 | 133000 | 1004107660 | 5420 | 5420 | 5420 | 5420 | 49 |
| 363 | 20241113 | 132900 | 1003842080 | 5420 | 5370 | 5420 | 5370 | 11049 |
| 364 | 20241113 | 132800 | 944125710 | 5350 | 5350 | 5350 | 5350 | 0 |
| 365 | 20241113 | 132700 | 944125710 | 5350 | 5310 | 5350 | 5310 | 891 |
| 366 | 20241113 | 132600 | 939361500 | 5310 | 5310 | 5310 | 5310 | 1 |
| 367 | 20241113 | 132500 | 939356190 | 5350 | 5350 | 5350 | 5350 | 0 |
| 368 | 20241113 | 132400 | 939356190 | 5350 | 5350 | 5350 | 5350 | 100 |
| 369 | 20241113 | 132300 | 938821190 | 5300 | 5330 | 5340 | 5300 | 1694 |
| 370 | 20241113 | 132200 | 929791170 | 5320 | 5320 | 5320 | 5320 | 115 |
| 371 | 20241113 | 132100 | 929179370 | 5310 | 5310 | 5310 | 5310 | 10 |
| 372 | 20241113 | 132000 | 929126270 | 5320 | 5320 | 5320 | 5320 | 0 |
| 373 | 20241113 | 131900 | 929126270 | 5320 | 5320 | 5320 | 5310 | 1211 |
| 374 | 20241113 | 131800 | 922693750 | 5300 | 5300 | 5300 | 5300 | 2100 |
| 375 | 20241113 | 131700 | 911563750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 376 | 20241113 | 131600 | 911563750 | 5350 | 5350 | 5350 | 5350 | 127 |
| 377 | 20241113 | 131500 | 910884300 | 5350 | 5350 | 5350 | 5350 | 100 |
| 378 | 20241113 | 131400 | 910349300 | 5350 | 5320 | 5350 | 5320 | 806 |
| 379 | 20241113 | 131300 | 906042430 | 5300 | 5300 | 5300 | 5300 | 1000 |
| 380 | 20241113 | 131200 | 900742430 | 5290 | 5300 | 5300 | 5290 | 1344 |
| 381 | 20241113 | 131100 | 893620280 | 5300 | 5290 | 5300 | 5290 | 1105 |
| 382 | 20241113 | 131000 | 887764830 | 5290 | 5290 | 5290 | 5290 | 759 |
| 383 | 20241113 | 130900 | 883749720 | 5300 | 5300 | 5300 | 5300 | 0 |
| 384 | 20241113 | 130800 | 883749720 | 5300 | 5300 | 5300 | 5300 | 0 |
| 385 | 20241113 | 130700 | 883749720 | 5300 | 5300 | 5300 | 5300 | 0 |
| 386 | 20241113 | 130600 | 883749720 | 5300 | 5330 | 5330 | 5300 | 949 |
| 387 | 20241113 | 130500 | 878699350 | 5320 | 5320 | 5320 | 5320 | 438 |
| 388 | 20241113 | 130400 | 876369190 | 5320 | 5310 | 5320 | 5310 | 243 |
| 389 | 20241113 | 130300 | 875076670 | 5310 | 5310 | 5310 | 5310 | 0 |
| 390 | 20241113 | 130200 | 875076670 | 5310 | 5310 | 5310 | 5310 | 4 |
| 391 | 20241113 | 130100 | 875055430 | 5300 | 5300 | 5300 | 5300 | 36 |
| 392 | 20241113 | 130000 | 874864630 | 5290 | 5260 | 5290 | 5260 | 252 |
| 393 | 20241113 | 125900 | 873536020 | 5260 | 5300 | 5300 | 5260 | 3000 |
| 394 | 20241113 | 125800 | 857702050 | 5310 | 5310 | 5310 | 5310 | 1 |
| 395 | 20241113 | 125700 | 857696740 | 5320 | 5320 | 5320 | 5320 | 0 |
| 396 | 20241113 | 125600 | 857696740 | 5320 | 5320 | 5320 | 5320 | 0 |
| 397 | 20241113 | 125500 | 857696740 | 5320 | 5320 | 5320 | 5320 | 2 |
| 398 | 20241113 | 125400 | 857686100 | 5320 | 5310 | 5320 | 5310 | 500 |
| 399 | 20241113 | 125300 | 855026140 | 5290 | 5300 | 5300 | 5290 | 500 |
| 400 | 20241113 | 125200 | 852379840 | 5310 | 5310 | 5310 | 5310 | 0 |
| 401 | 20241113 | 125100 | 852379840 | 5310 | 5310 | 5310 | 5310 | 0 |
| 402 | 20241113 | 125000 | 852379840 | 5310 | 5300 | 5310 | 5300 | 448 |
| 403 | 20241113 | 124900 | 850005330 | 5310 | 5310 | 5310 | 5310 | 488 |
| 404 | 20241113 | 124800 | 847414050 | 5320 | 5320 | 5320 | 5320 | 0 |
| 405 | 20241113 | 124700 | 847414050 | 5320 | 5320 | 5320 | 5320 | 0 |
| 406 | 20241113 | 124600 | 847414050 | 5320 | 5350 | 5350 | 5320 | 6102 |
| 407 | 20241113 | 124500 | 814872750 | 5350 | 5350 | 5350 | 5350 | 2420 |
| 408 | 20241113 | 124400 | 801925750 | 5350 | 5400 | 5400 | 5350 | 55 |
| 409 | 20241113 | 124300 | 801631250 | 5400 | 5390 | 5400 | 5390 | 2270 |
| 410 | 20241113 | 124200 | 789385010 | 5390 | 5390 | 5390 | 5390 | 500 |
| 411 | 20241113 | 124100 | 786690010 | 5390 | 5360 | 5390 | 5360 | 3203 |
| 412 | 20241113 | 124000 | 769508400 | 5340 | 5340 | 5340 | 5340 | 488 |
| 413 | 20241113 | 123900 | 766902480 | 5340 | 5340 | 5340 | 5340 | 1 |
| 414 | 20241113 | 123800 | 766897140 | 5320 | 5340 | 5340 | 5320 | 1474 |
| 415 | 20241113 | 123700 | 759040440 | 5360 | 5360 | 5360 | 5360 | 0 |
| 416 | 20241113 | 123600 | 759040440 | 5360 | 5360 | 5360 | 5360 | 150 |
| 417 | 20241113 | 123500 | 758236440 | 5360 | 5360 | 5360 | 5360 | 1 |
| 418 | 20241113 | 123400 | 758231080 | 5340 | 5350 | 5360 | 5340 | 299 |
| 419 | 20241113 | 123300 | 756633460 | 5340 | 5340 | 5340 | 5340 | 0 |
| 420 | 20241113 | 123200 | 756633460 | 5340 | 5340 | 5340 | 5340 | 0 |
| 421 | 20241113 | 123100 | 756633460 | 5340 | 5340 | 5340 | 5340 | 201 |
| 422 | 20241113 | 123000 | 755560120 | 5370 | 5340 | 5370 | 5340 | 1759 |
| 423 | 20241113 | 122900 | 746136790 | 5330 | 5330 | 5330 | 5330 | 307 |
| 424 | 20241113 | 122800 | 744500480 | 5300 | 5320 | 5320 | 5300 | 2572 |
| 425 | 20241113 | 122700 | 730857440 | 5260 | 5260 | 5260 | 5260 | 0 |
| 426 | 20241113 | 122600 | 730857440 | 5260 | 5260 | 5260 | 5260 | 0 |
| 427 | 20241113 | 122500 | 730857440 | 5260 | 5260 | 5260 | 5260 | 0 |
| 428 | 20241113 | 122400 | 730857440 | 5260 | 5260 | 5260 | 5260 | 0 |
| 429 | 20241113 | 122300 | 730857440 | 5260 | 5330 | 5330 | 5260 | 89 |
| 430 | 20241113 | 122200 | 730383770 | 5330 | 5260 | 5330 | 5260 | 10000 |
| 431 | 20241113 | 122100 | 677291740 | 5260 | 5260 | 5260 | 5260 | 0 |
| 432 | 20241113 | 122000 | 677291740 | 5260 | 5260 | 5260 | 5260 | 100 |
| 433 | 20241113 | 121900 | 676765740 | 5250 | 5250 | 5250 | 5250 | 488 |
| 434 | 20241113 | 121800 | 674203740 | 5250 | 5250 | 5250 | 5250 | 0 |
| 435 | 20241113 | 121700 | 674203740 | 5250 | 5250 | 5250 | 5250 | 300 |
| 436 | 20241113 | 121600 | 672628740 | 5220 | 5220 | 5220 | 5220 | 10 |
| 437 | 20241113 | 121500 | 672576540 | 5220 | 5220 | 5220 | 5220 | 0 |
| 438 | 20241113 | 121400 | 672576540 | 5220 | 5220 | 5220 | 5220 | 0 |
| 439 | 20241113 | 121300 | 672576540 | 5220 | 5220 | 5220 | 5220 | 0 |
| 440 | 20241113 | 121200 | 672576540 | 5220 | 5220 | 5220 | 5220 | 1000 |
| 441 | 20241113 | 121100 | 667356540 | 5220 | 5220 | 5220 | 5220 | 0 |
| 442 | 20241113 | 121000 | 667356540 | 5220 | 5220 | 5220 | 5220 | 0 |
| 443 | 20241113 | 120900 | 667356540 | 5220 | 5220 | 5220 | 5220 | 0 |
| 444 | 20241113 | 120800 | 667356540 | 5220 | 5220 | 5220 | 5220 | 0 |
| 445 | 20241113 | 120700 | 667356540 | 5220 | 5250 | 5250 | 5220 | 2000 |
| 446 | 20241113 | 120600 | 656902470 | 5270 | 5270 | 5270 | 5270 | 0 |
| 447 | 20241113 | 120500 | 656902470 | 5270 | 5270 | 5270 | 5270 | 0 |
| 448 | 20241113 | 120400 | 656902470 | 5270 | 5270 | 5270 | 5270 | 0 |
| 449 | 20241113 | 120300 | 656902470 | 5270 | 5270 | 5270 | 5270 | 240 |
| 450 | 20241113 | 120200 | 655637670 | 5270 | 5270 | 5270 | 5270 | 0 |
| 451 | 20241113 | 120100 | 655637670 | 5270 | 5270 | 5270 | 5270 | 0 |
| 452 | 20241113 | 120000 | 655637670 | 5270 | 5280 | 5280 | 5270 | 53 |
| 453 | 20241113 | 115900 | 655357860 | 5280 | 5270 | 5280 | 5270 | 301 |
| 454 | 20241113 | 115800 | 653771060 | 5270 | 5270 | 5270 | 5270 | 530 |
| 455 | 20241113 | 115700 | 650977960 | 5250 | 5250 | 5250 | 5250 | 700 |
| 456 | 20241113 | 115600 | 647302960 | 5270 | 5270 | 5270 | 5270 | 0 |
| 457 | 20241113 | 115500 | 647302960 | 5270 | 5270 | 5270 | 5270 | 717 |
| 458 | 20241113 | 115400 | 643524370 | 5280 | 5280 | 5280 | 5280 | 0 |
| 459 | 20241113 | 115300 | 643524370 | 5280 | 5280 | 5280 | 5280 | 0 |
| 460 | 20241113 | 115200 | 643524370 | 5280 | 5260 | 5280 | 5260 | 1543 |
| 461 | 20241113 | 115100 | 635393020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 462 | 20241113 | 115000 | 635393020 | 5260 | 5260 | 5260 | 5260 | 550 |
| 463 | 20241113 | 114900 | 632500020 | 5260 | 5260 | 5260 | 5260 | 0 |
| 464 | 20241113 | 114800 | 632500020 | 5260 | 5260 | 5260 | 5260 | 1 |
| 465 | 20241113 | 114700 | 632494760 | 5250 | 5250 | 5250 | 5250 | 0 |
| 466 | 20241113 | 114600 | 632494760 | 5250 | 5250 | 5250 | 5250 | 0 |
| 467 | 20241113 | 114500 | 632494760 | 5250 | 5250 | 5250 | 5250 | 0 |
| 468 | 20241113 | 114400 | 632494760 | 5250 | 5250 | 5250 | 5250 | 0 |
| 469 | 20241113 | 114300 | 632494760 | 5250 | 5250 | 5250 | 5250 | 0 |
| 470 | 20241113 | 114200 | 632494760 | 5250 | 5250 | 5250 | 5250 | 50 |
| 471 | 20241113 | 114100 | 632232260 | 5250 | 5250 | 5250 | 5250 | 200 |
| 472 | 20241113 | 114000 | 631182260 | 5250 | 5250 | 5250 | 5250 | 690 |
| 473 | 20241113 | 113900 | 627559760 | 5250 | 5250 | 5250 | 5250 | 0 |
| 474 | 20241113 | 113800 | 627559760 | 5250 | 5240 | 5250 | 5240 | 2813 |
| 475 | 20241113 | 113700 | 612801780 | 5230 | 5230 | 5230 | 5230 | 1219 |
| 476 | 20241113 | 113600 | 606426410 | 5220 | 5220 | 5220 | 5220 | 78 |
| 477 | 20241113 | 113500 | 606019250 | 5220 | 5220 | 5220 | 5220 | 0 |
| 478 | 20241113 | 113400 | 606019250 | 5220 | 5220 | 5220 | 5220 | 3509 |
| 479 | 20241113 | 113300 | 587702270 | 5220 | 5220 | 5220 | 5220 | 5 |
| 480 | 20241113 | 113200 | 587676170 | 5220 | 5220 | 5220 | 5220 | 0 |
| 481 | 20241113 | 113100 | 587676170 | 5220 | 5190 | 5220 | 5190 | 507 |
| 482 | 20241113 | 113000 | 585044780 | 5220 | 5200 | 5220 | 5200 | 78 |
| 483 | 20241113 | 112900 | 584639160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 484 | 20241113 | 112800 | 584639160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 485 | 20241113 | 112700 | 584639160 | 5230 | 5220 | 5230 | 5220 | 652 |
| 486 | 20241113 | 112600 | 581232140 | 5220 | 5220 | 5220 | 5220 | 0 |
| 487 | 20241113 | 112500 | 581232140 | 5220 | 5220 | 5220 | 5220 | 0 |
| 488 | 20241113 | 112400 | 581232140 | 5220 | 5220 | 5220 | 5220 | 3 |
| 489 | 20241113 | 112300 | 581216480 | 5210 | 5210 | 5210 | 5210 | 44 |
| 490 | 20241113 | 112200 | 580987240 | 5210 | 5190 | 5210 | 5190 | 428 |
| 491 | 20241113 | 112100 | 578764920 | 5200 | 5200 | 5200 | 5200 | 1019 |
| 492 | 20241113 | 112000 | 573466120 | 5200 | 5200 | 5200 | 5200 | 125 |
| 493 | 20241113 | 111900 | 572816120 | 5190 | 5190 | 5190 | 5190 | 126 |
| 494 | 20241113 | 111800 | 572162180 | 5190 | 5190 | 5190 | 5190 | 100 |
| 495 | 20241113 | 111700 | 571643180 | 5200 | 5200 | 5200 | 5200 | 56 |
| 496 | 20241113 | 111600 | 571351980 | 5220 | 5220 | 5220 | 5220 | 366 |
| 497 | 20241113 | 111500 | 569441460 | 5220 | 5220 | 5220 | 5220 | 3 |
| 498 | 20241113 | 111400 | 569425800 | 5220 | 5210 | 5220 | 5210 | 597 |
| 499 | 20241113 | 111300 | 566309660 | 5220 | 5220 | 5220 | 5220 | 38 |
| 500 | 20241113 | 111200 | 566111300 | 5220 | 5220 | 5220 | 5220 | 138 |
| 501 | 20241113 | 111100 | 565390940 | 5220 | 5220 | 5220 | 5220 | 1 |
| 502 | 20241113 | 111000 | 565385720 | 5200 | 5200 | 5200 | 5200 | 0 |
| 503 | 20241113 | 110900 | 565385720 | 5200 | 5230 | 5230 | 5200 | 52 |
| 504 | 20241113 | 110800 | 565113820 | 5230 | 5230 | 5230 | 5230 | 20 |
| 505 | 20241113 | 110700 | 565009220 | 5230 | 5230 | 5230 | 5230 | 15 |
| 506 | 20241113 | 110600 | 564930770 | 5200 | 5200 | 5200 | 5200 | 1062 |
| 507 | 20241113 | 110500 | 559408370 | 5200 | 5200 | 5200 | 5200 | 1175 |
| 508 | 20241113 | 110400 | 553298370 | 5200 | 5170 | 5200 | 5170 | 338 |
| 509 | 20241113 | 110300 | 551550610 | 5200 | 5200 | 5200 | 5200 | 0 |
| 510 | 20241113 | 110200 | 551550610 | 5200 | 5170 | 5200 | 5170 | 2010 |
| 511 | 20241113 | 110100 | 541158610 | 5170 | 5170 | 5170 | 5170 | 0 |
| 512 | 20241113 | 110000 | 541158610 | 5170 | 5170 | 5180 | 5170 | 1127 |
| 513 | 20241113 | 105900 | 535330900 | 5180 | 5180 | 5180 | 5180 | 1367 |
| 514 | 20241113 | 105800 | 528249840 | 5200 | 5200 | 5200 | 5200 | 6 |
| 515 | 20241113 | 105700 | 528218640 | 5220 | 5220 | 5220 | 5220 | 0 |
| 516 | 20241113 | 105600 | 528218640 | 5220 | 5220 | 5220 | 5220 | 0 |
| 517 | 20241113 | 105500 | 528218640 | 5220 | 5220 | 5220 | 5220 | 481 |
| 518 | 20241113 | 105400 | 525707820 | 5220 | 5220 | 5220 | 5220 | 0 |
| 519 | 20241113 | 105300 | 525707820 | 5220 | 5220 | 5220 | 5220 | 1 |
| 520 | 20241113 | 105200 | 525702600 | 5180 | 5180 | 5180 | 5180 | 0 |
| 521 | 20241113 | 105100 | 525702600 | 5180 | 5180 | 5180 | 5180 | 0 |
| 522 | 20241113 | 105000 | 525702600 | 5180 | 5180 | 5180 | 5180 | 0 |
| 523 | 20241113 | 104900 | 525702600 | 5180 | 5180 | 5180 | 5180 | 1000 |
| 524 | 20241113 | 104800 | 520522600 | 5180 | 5180 | 5180 | 5180 | 0 |
| 525 | 20241113 | 104700 | 520522600 | 5180 | 5180 | 5180 | 5180 | 859 |
| 526 | 20241113 | 104600 | 516072980 | 5180 | 5190 | 5190 | 5180 | 858 |
| 527 | 20241113 | 104500 | 511628340 | 5180 | 5180 | 5180 | 5180 | 0 |
| 528 | 20241113 | 104400 | 511628340 | 5180 | 5200 | 5200 | 5180 | 209 |
| 529 | 20241113 | 104300 | 510544940 | 5230 | 5230 | 5230 | 5230 | 0 |
| 530 | 20241113 | 104200 | 510544940 | 5230 | 5230 | 5230 | 5230 | 0 |
| 531 | 20241113 | 104100 | 510544940 | 5230 | 5230 | 5230 | 5230 | 183 |
| 532 | 20241113 | 104000 | 509587850 | 5240 | 5240 | 5240 | 5240 | 0 |
| 533 | 20241113 | 103900 | 509587850 | 5240 | 5240 | 5240 | 5240 | 0 |
| 534 | 20241113 | 103800 | 509587850 | 5240 | 5240 | 5240 | 5240 | 0 |
| 535 | 20241113 | 103700 | 509587850 | 5240 | 5240 | 5240 | 5240 | 1 |
| 536 | 20241113 | 103600 | 509582610 | 5200 | 5200 | 5200 | 5200 | 588 |
| 537 | 20241113 | 103500 | 506525010 | 5170 | 5180 | 5180 | 5170 | 2815 |
| 538 | 20241113 | 103400 | 491960920 | 5170 | 5200 | 5200 | 5170 | 6412 |
| 539 | 20241113 | 103300 | 458702710 | 5200 | 5200 | 5200 | 5200 | 50 |
| 540 | 20241113 | 103200 | 458442710 | 5250 | 5250 | 5250 | 5250 | 20 |
| 541 | 20241113 | 103100 | 458337710 | 5250 | 5250 | 5250 | 5250 | 0 |
| 542 | 20241113 | 103000 | 458337710 | 5250 | 5250 | 5250 | 5250 | 0 |
| 543 | 20241113 | 102900 | 458337710 | 5250 | 5250 | 5250 | 5250 | 0 |
| 544 | 20241113 | 102800 | 458337710 | 5250 | 5210 | 5250 | 5210 | 1081 |
| 545 | 20241113 | 102700 | 452697450 | 5210 | 5210 | 5210 | 5210 | 2035 |
| 546 | 20241113 | 102600 | 442095100 | 5190 | 5210 | 5210 | 5190 | 3602 |
| 547 | 20241113 | 102500 | 423357430 | 5220 | 5220 | 5220 | 5220 | 625 |
| 548 | 20241113 | 102400 | 420094930 | 5220 | 5210 | 5220 | 5210 | 112 |
| 549 | 20241113 | 102300 | 419510890 | 5210 | 5220 | 5220 | 5210 | 99 |
| 550 | 20241113 | 102200 | 418995000 | 5220 | 5220 | 5220 | 5220 | 0 |
| 551 | 20241113 | 102100 | 418995000 | 5220 | 5230 | 5230 | 5190 | 146 |
| 552 | 20241113 | 102000 | 418235870 | 5180 | 5180 | 5180 | 5180 | 1015 |
| 553 | 20241113 | 101900 | 412978170 | 5180 | 5210 | 5240 | 5180 | 2757 |
| 554 | 20241113 | 101800 | 398670640 | 5210 | 5210 | 5210 | 5210 | 402 |
| 555 | 20241113 | 101700 | 396576220 | 5200 | 5210 | 5210 | 5200 | 1500 |
| 556 | 20241113 | 101600 | 388775560 | 5160 | 5240 | 5240 | 5160 | 5004 |
| 557 | 20241113 | 101500 | 362747520 | 5240 | 5240 | 5240 | 5240 | 311 |
| 558 | 20241113 | 101400 | 361117880 | 5250 | 5250 | 5250 | 5240 | 1869 |
| 559 | 20241113 | 101300 | 351316210 | 5250 | 5270 | 5270 | 5250 | 3434 |
| 560 | 20241113 | 101200 | 333272690 | 5270 | 5280 | 5280 | 5270 | 348 |
| 561 | 20241113 | 101100 | 331438590 | 5280 | 5280 | 5280 | 5270 | 4 |
| 562 | 20241113 | 101000 | 331417490 | 5300 | 5300 | 5300 | 5300 | 27 |
| 563 | 20241113 | 100900 | 331274390 | 5300 | 5300 | 5300 | 5300 | 621 |
| 564 | 20241113 | 100800 | 327983090 | 5300 | 5300 | 5300 | 5300 | 230 |
| 565 | 20241113 | 100700 | 326764090 | 5300 | 5270 | 5300 | 5270 | 1692 |
| 566 | 20241113 | 100600 | 317847220 | 5280 | 5260 | 5280 | 5260 | 453 |
| 567 | 20241113 | 100500 | 315459460 | 5280 | 5300 | 5300 | 5270 | 4416 |
| 568 | 20241113 | 100400 | 292164450 | 5280 | 5300 | 5300 | 5280 | 1304 |
| 569 | 20241113 | 100300 | 285268290 | 5280 | 5280 | 5280 | 5280 | 1 |
| 570 | 20241113 | 100200 | 285263010 | 5280 | 5280 | 5280 | 5280 | 191 |
| 571 | 20241113 | 100100 | 284254530 | 5280 | 5280 | 5280 | 5280 | 20 |
| 572 | 20241113 | 100000 | 284148930 | 5280 | 5280 | 5280 | 5280 | 1833 |
| 573 | 20241113 | 095900 | 274470690 | 5290 | 5320 | 5320 | 5290 | 354 |
| 574 | 20241113 | 095800 | 272595810 | 5320 | 5320 | 5320 | 5320 | 0 |
| 575 | 20241113 | 095700 | 272595810 | 5320 | 5320 | 5320 | 5320 | 1 |
| 576 | 20241113 | 095600 | 272590490 | 5320 | 5320 | 5320 | 5310 | 21 |
| 577 | 20241113 | 095500 | 272478780 | 5300 | 5280 | 5300 | 5280 | 202 |
| 578 | 20241113 | 095400 | 271408220 | 5280 | 5290 | 5290 | 5280 | 733 |
| 579 | 20241113 | 095300 | 267537410 | 5300 | 5350 | 5350 | 5280 | 18681 |
| 580 | 20241113 | 095200 | 168492440 | 5350 | 5360 | 5360 | 5350 | 316 |
| 581 | 20241113 | 095100 | 166801620 | 5360 | 5360 | 5360 | 5360 | 44 |
| 582 | 20241113 | 095000 | 166565780 | 5360 | 5360 | 5360 | 5360 | 0 |
| 583 | 20241113 | 094900 | 166565780 | 5360 | 5360 | 5360 | 5360 | 11 |
| 584 | 20241113 | 094800 | 166506820 | 5370 | 5360 | 5370 | 5360 | 511 |
| 585 | 20241113 | 094700 | 163767170 | 5390 | 5390 | 5390 | 5390 | 0 |
| 586 | 20241113 | 094600 | 163767170 | 5390 | 5390 | 5390 | 5390 | 2 |
| 587 | 20241113 | 094500 | 163756390 | 5390 | 5390 | 5390 | 5390 | 82 |
| 588 | 20241113 | 094400 | 163314410 | 5390 | 5390 | 5390 | 5390 | 59 |
| 589 | 20241113 | 094300 | 162996400 | 5390 | 5360 | 5400 | 5360 | 202 |
| 590 | 20241113 | 094200 | 161913610 | 5400 | 5380 | 5400 | 5380 | 1344 |
| 591 | 20241113 | 094100 | 154672810 | 5380 | 5370 | 5380 | 5370 | 2192 |
| 592 | 20241113 | 094000 | 142900140 | 5340 | 5340 | 5340 | 5340 | 0 |
| 593 | 20241113 | 093900 | 142900140 | 5340 | 5350 | 5350 | 5340 | 579 |
| 594 | 20241113 | 093800 | 139804910 | 5360 | 5360 | 5360 | 5360 | 89 |
| 595 | 20241113 | 093700 | 139327870 | 5370 | 5360 | 5370 | 5360 | 2 |
| 596 | 20241113 | 093600 | 139317140 | 5350 | 5360 | 5360 | 5350 | 4 |
| 597 | 20241113 | 093500 | 139295710 | 5370 | 5350 | 5370 | 5350 | 856 |
| 598 | 20241113 | 093400 | 134703170 | 5350 | 5350 | 5350 | 5350 | 623 |
| 599 | 20241113 | 093300 | 131370120 | 5360 | 5360 | 5360 | 5360 | 11 |
| 600 | 20241113 | 093200 | 131311160 | 5370 | 5370 | 5370 | 5370 | 0 |
| 601 | 20241113 | 093100 | 131311160 | 5370 | 5370 | 5370 | 5370 | 733 |
| 602 | 20241113 | 093000 | 127374950 | 5370 | 5370 | 5370 | 5370 | 0 |
| 603 | 20241113 | 092900 | 127374950 | 5370 | 5370 | 5370 | 5370 | 93 |
| 604 | 20241113 | 092800 | 126875540 | 5370 | 5370 | 5370 | 5370 | 1020 |
| 605 | 20241113 | 092700 | 121398140 | 5350 | 5350 | 5350 | 5350 | 100 |
| 606 | 20241113 | 092600 | 120863140 | 5340 | 5350 | 5350 | 5340 | 30 |
| 607 | 20241113 | 092500 | 120702740 | 5370 | 5370 | 5370 | 5350 | 123 |
| 608 | 20241113 | 092400 | 120042430 | 5340 | 5380 | 5380 | 5330 | 1693 |
| 609 | 20241113 | 092300 | 110980700 | 5370 | 5370 | 5370 | 5370 | 225 |
| 610 | 20241113 | 092200 | 109772450 | 5370 | 5360 | 5370 | 5360 | 2 |
| 611 | 20241113 | 092100 | 109761720 | 5380 | 5360 | 5380 | 5360 | 1231 |
| 612 | 20241113 | 092000 | 103158980 | 5350 | 5350 | 5350 | 5350 | 0 |
| 613 | 20241113 | 091900 | 103158980 | 5350 | 5370 | 5370 | 5350 | 1114 |
| 614 | 20241113 | 091800 | 97187390 | 5390 | 5390 | 5390 | 5390 | 192 |
| 615 | 20241113 | 091700 | 96152510 | 5400 | 5390 | 5400 | 5390 | 108 |
| 616 | 20241113 | 091600 | 95569330 | 5400 | 5390 | 5400 | 5380 | 2803 |
| 617 | 20241113 | 091500 | 80475730 | 5390 | 5390 | 5390 | 5390 | 90 |
| 618 | 20241113 | 091400 | 79990630 | 5390 | 5390 | 5390 | 5380 | 1208 |
| 619 | 20241113 | 091300 | 73480510 | 5390 | 5370 | 5390 | 5370 | 350 |
| 620 | 20241113 | 091200 | 71600810 | 5370 | 5370 | 5370 | 5370 | 200 |
| 621 | 20241113 | 091100 | 70526810 | 5370 | 5360 | 5370 | 5350 | 1080 |
| 622 | 20241113 | 091000 | 64731830 | 5370 | 5390 | 5390 | 5370 | 1521 |
| 623 | 20241113 | 090900 | 56542600 | 5390 | 5390 | 5390 | 5390 | 300 |
| 624 | 20241113 | 090800 | 54925600 | 5400 | 5420 | 5430 | 5400 | 2296 |
| 625 | 20241113 | 090700 | 42517760 | 5420 | 5420 | 5420 | 5410 | 573 |
| 626 | 20241113 | 090600 | 39412420 | 5410 | 5400 | 5410 | 5400 | 535 |
| 627 | 20241113 | 090500 | 36518420 | 5410 | 5410 | 5410 | 5400 | 140 |
| 628 | 20241113 | 090400 | 35761290 | 5430 | 5430 | 5440 | 5430 | 641 |
| 629 | 20241113 | 090300 | 32279660 | 5430 | 5430 | 5430 | 5430 | 826 |
| 630 | 20241113 | 090200 | 27794480 | 5430 | 5420 | 5440 | 5420 | 760 |
| 631 | 20241113 | 090100 | 23673880 | 5420 | 5450 | 5450 | 5400 | 3131 |
| 632 | 20241113 | 090000 | 6719160 | 5460 | 5460 | 5460 | 5460 | 1196 |