34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 193700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 11033 |
| 3 | 20241104 | 193600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 4 | 20241104 | 193500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 5 | 20241104 | 193400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 6 | 20241104 | 193300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 7 | 20241104 | 193200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 8 | 20241104 | 193100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 9 | 20241104 | 193000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 10 | 20241104 | 192900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 11 | 20241104 | 192800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 12 | 20241104 | 192700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 13 | 20241104 | 192600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 14 | 20241104 | 192500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 15 | 20241104 | 192400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 16 | 20241104 | 192300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 17 | 20241104 | 192200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 18 | 20241104 | 192100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 19 | 20241104 | 192000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 20 | 20241104 | 191900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 21 | 20241104 | 191800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 22 | 20241104 | 191700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 23 | 20241104 | 191600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 24 | 20241104 | 191500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 25 | 20241104 | 191400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 26 | 20241104 | 191300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 27 | 20241104 | 191200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 28 | 20241104 | 191100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 29 | 20241104 | 191000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 30 | 20241104 | 190900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 31 | 20241104 | 190800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 32 | 20241104 | 190700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 11033 |
| 33 | 20241104 | 190600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 34 | 20241104 | 190500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 35 | 20241104 | 190400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 36 | 20241104 | 190300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 37 | 20241104 | 190200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 38 | 20241104 | 190100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 39 | 20241104 | 190000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 40 | 20241104 | 185900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 41 | 20241104 | 185800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 42 | 20241104 | 185700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 43 | 20241104 | 185600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 44 | 20241104 | 185500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 45 | 20241104 | 185400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 46 | 20241104 | 185300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 47 | 20241104 | 185200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 48 | 20241104 | 185100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 49 | 20241104 | 185000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 50 | 20241104 | 184900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 51 | 20241104 | 184800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 52 | 20241104 | 184700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 53 | 20241104 | 184600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 54 | 20241104 | 184500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 55 | 20241104 | 184400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 56 | 20241104 | 184300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 57 | 20241104 | 184200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 58 | 20241104 | 184100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 59 | 20241104 | 184000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 60 | 20241104 | 183900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 61 | 20241104 | 183800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 62 | 20241104 | 183700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 11033 |
| 63 | 20241104 | 183600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 64 | 20241104 | 183500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 65 | 20241104 | 183400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 66 | 20241104 | 183300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 67 | 20241104 | 183200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 68 | 20241104 | 183100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 69 | 20241104 | 183000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 70 | 20241104 | 182900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 71 | 20241104 | 182800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 72 | 20241104 | 182700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 73 | 20241104 | 182600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 74 | 20241104 | 182500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 75 | 20241104 | 182400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 76 | 20241104 | 182300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 77 | 20241104 | 182200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 78 | 20241104 | 182100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 79 | 20241104 | 182000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 80 | 20241104 | 181900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 81 | 20241104 | 181800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 82 | 20241104 | 181700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 83 | 20241104 | 181600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 84 | 20241104 | 181500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 85 | 20241104 | 181400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 86 | 20241104 | 181300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 87 | 20241104 | 181200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 88 | 20241104 | 181100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 89 | 20241104 | 181000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 90 | 20241104 | 180900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 91 | 20241104 | 180800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 92 | 20241104 | 180700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 11033 |
| 93 | 20241104 | 180600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 94 | 20241104 | 180500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 95 | 20241104 | 180400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 96 | 20241104 | 180300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 97 | 20241104 | 180200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 98 | 20241104 | 180100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 99 | 20241104 | 180000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 100 | 20241104 | 175900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 101 | 20241104 | 175800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 102 | 20241104 | 175700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 103 | 20241104 | 175600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 104 | 20241104 | 175500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 105 | 20241104 | 175400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 106 | 20241104 | 175300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 107 | 20241104 | 175200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 108 | 20241104 | 175100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 109 | 20241104 | 175000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 110 | 20241104 | 174900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 111 | 20241104 | 174800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 112 | 20241104 | 174700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 113 | 20241104 | 174600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 114 | 20241104 | 174500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 115 | 20241104 | 174400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 116 | 20241104 | 174300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 117 | 20241104 | 174200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 118 | 20241104 | 174100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 119 | 20241104 | 174000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 120 | 20241104 | 173900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 121 | 20241104 | 173800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 122 | 20241104 | 173700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 11033 |
| 123 | 20241104 | 173600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 124 | 20241104 | 173500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 125 | 20241104 | 173400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 126 | 20241104 | 173300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 127 | 20241104 | 173200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 128 | 20241104 | 173100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 129 | 20241104 | 173000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 130 | 20241104 | 172900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 131 | 20241104 | 172800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 132 | 20241104 | 172700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 133 | 20241104 | 172600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 134 | 20241104 | 172500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 135 | 20241104 | 172400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 136 | 20241104 | 172300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 137 | 20241104 | 172200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 138 | 20241104 | 172100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 139 | 20241104 | 172000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 140 | 20241104 | 171900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 141 | 20241104 | 171800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 142 | 20241104 | 171700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 143 | 20241104 | 171600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 144 | 20241104 | 171500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 145 | 20241104 | 171400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 146 | 20241104 | 171300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 147 | 20241104 | 171200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 148 | 20241104 | 171100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 149 | 20241104 | 171000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 150 | 20241104 | 170900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 151 | 20241104 | 170800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 152 | 20241104 | 170700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 11033 |
| 153 | 20241104 | 170600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 154 | 20241104 | 170500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 155 | 20241104 | 170400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 156 | 20241104 | 170300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 157 | 20241104 | 170200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 158 | 20241104 | 170100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 159 | 20241104 | 170000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 160 | 20241104 | 165900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 161 | 20241104 | 165800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 162 | 20241104 | 165700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 163 | 20241104 | 165600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 164 | 20241104 | 165500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 165 | 20241104 | 165400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 166 | 20241104 | 165300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 167 | 20241104 | 165200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 168 | 20241104 | 165100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 169 | 20241104 | 165000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 170 | 20241104 | 164900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 171 | 20241104 | 164800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 172 | 20241104 | 164700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 173 | 20241104 | 164600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 174 | 20241104 | 164500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 175 | 20241104 | 164400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 176 | 20241104 | 164300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 177 | 20241104 | 164200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 178 | 20241104 | 164100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 179 | 20241104 | 164000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 180 | 20241104 | 163900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 181 | 20241104 | 163800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 182 | 20241104 | 163700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 11033 |
| 183 | 20241104 | 163600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 184 | 20241104 | 163500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 185 | 20241104 | 163400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 186 | 20241104 | 163300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 187 | 20241104 | 163200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 188 | 20241104 | 163100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 189 | 20241104 | 163000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 190 | 20241104 | 162900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 191 | 20241104 | 162800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 192 | 20241104 | 162700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 193 | 20241104 | 162600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 194 | 20241104 | 162500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 195 | 20241104 | 162400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 196 | 20241104 | 162300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 197 | 20241104 | 162200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 198 | 20241104 | 162100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 199 | 20241104 | 162000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 200 | 20241104 | 161900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 201 | 20241104 | 161800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 202 | 20241104 | 161700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 203 | 20241104 | 161600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 204 | 20241104 | 161500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 205 | 20241104 | 161400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 206 | 20241104 | 161300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 207 | 20241104 | 161200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 208 | 20241104 | 161100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 209 | 20241104 | 161000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 210 | 20241104 | 160900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 211 | 20241104 | 160800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 212 | 20241104 | 160700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 11033 |
| 213 | 20241104 | 160600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 214 | 20241104 | 160500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 215 | 20241104 | 160400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 216 | 20241104 | 160300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 217 | 20241104 | 160200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 218 | 20241104 | 160100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 219 | 20241104 | 160000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 220 | 20241104 | 155900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 221 | 20241104 | 155800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 222 | 20241104 | 155700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 223 | 20241104 | 155600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 224 | 20241104 | 155500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 225 | 20241104 | 155400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 226 | 20241104 | 155300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 227 | 20241104 | 155200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 228 | 20241104 | 155100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 229 | 20241104 | 155000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 230 | 20241104 | 154900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 231 | 20241104 | 154800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 232 | 20241104 | 154700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 233 | 20241104 | 154600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 234 | 20241104 | 154500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 235 | 20241104 | 154400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 236 | 20241104 | 154300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 237 | 20241104 | 154200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 238 | 20241104 | 154100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 239 | 20241104 | 154000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 240 | 20241104 | 153900 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 241 | 20241104 | 153800 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 242 | 20241104 | 153700 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 11033 |
| 243 | 20241104 | 153600 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 244 | 20241104 | 153500 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 245 | 20241104 | 153400 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 246 | 20241104 | 153300 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 247 | 20241104 | 153200 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 248 | 20241104 | 153100 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 0 |
| 249 | 20241104 | 153000 | 1722802950 | 15020 | 15020 | 15020 | 15020 | 11033 |
| 250 | 20241104 | 152900 | 1557087290 | 14880 | 14880 | 14880 | 14880 | 0 |
| 251 | 20241104 | 152800 | 1557087290 | 14880 | 14880 | 14880 | 14880 | 0 |
| 252 | 20241104 | 152700 | 1557087290 | 14880 | 14880 | 14880 | 14880 | 0 |
| 253 | 20241104 | 152600 | 1557087290 | 14880 | 14880 | 14880 | 14880 | 0 |
| 254 | 20241104 | 152500 | 1557087290 | 14880 | 14880 | 14880 | 14880 | 0 |
| 255 | 20241104 | 152400 | 1557087290 | 14880 | 14880 | 14880 | 14880 | 0 |
| 256 | 20241104 | 152300 | 1557087290 | 14880 | 14880 | 14880 | 14880 | 0 |
| 257 | 20241104 | 152200 | 1557087290 | 14880 | 14880 | 14880 | 14880 | 0 |
| 258 | 20241104 | 152100 | 1557087290 | 14880 | 14880 | 14880 | 14880 | 0 |
| 259 | 20241104 | 152000 | 1557087290 | 14880 | 14880 | 14880 | 14880 | 0 |
| 260 | 20241104 | 151900 | 1557087290 | 14880 | 14890 | 14890 | 14880 | 507 |
| 261 | 20241104 | 151800 | 1549542170 | 14890 | 14870 | 14890 | 14870 | 946 |
| 262 | 20241104 | 151700 | 1535470470 | 14880 | 14890 | 14890 | 14870 | 992 |
| 263 | 20241104 | 151600 | 1520709250 | 14880 | 14890 | 14900 | 14880 | 293 |
| 264 | 20241104 | 151500 | 1516346720 | 14890 | 14890 | 14900 | 14880 | 342 |
| 265 | 20241104 | 151400 | 1511252830 | 14890 | 14880 | 14890 | 14880 | 254 |
| 266 | 20241104 | 151300 | 1507470790 | 14880 | 14900 | 14900 | 14880 | 185 |
| 267 | 20241104 | 151200 | 1504716050 | 14890 | 14880 | 14900 | 14880 | 198 |
| 268 | 20241104 | 151100 | 1501767970 | 14880 | 14880 | 14880 | 14870 | 72 |
| 269 | 20241104 | 151000 | 1500696930 | 14880 | 14880 | 14880 | 14870 | 110 |
| 270 | 20241104 | 150900 | 1499060310 | 14870 | 14860 | 14870 | 14860 | 778 |
| 271 | 20241104 | 150800 | 1487498720 | 14860 | 14860 | 14860 | 14860 | 0 |
| 272 | 20241104 | 150700 | 1487498720 | 14860 | 14830 | 14860 | 14830 | 1238 |
| 273 | 20241104 | 150600 | 1469120140 | 14820 | 14820 | 14820 | 14820 | 143 |
| 274 | 20241104 | 150500 | 1467000880 | 14820 | 14820 | 14820 | 14820 | 80 |
| 275 | 20241104 | 150400 | 1465815280 | 14810 | 14830 | 14830 | 14810 | 241 |
| 276 | 20241104 | 150300 | 1462244050 | 14830 | 14820 | 14830 | 14820 | 11 |
| 277 | 20241104 | 150200 | 1462080970 | 14830 | 14820 | 14830 | 14820 | 37 |
| 278 | 20241104 | 150100 | 1461532390 | 14830 | 14830 | 14830 | 14830 | 3 |
| 279 | 20241104 | 150000 | 1461487900 | 14830 | 14840 | 14840 | 14820 | 168 |
| 280 | 20241104 | 145900 | 1458997200 | 14820 | 14820 | 14820 | 14820 | 35 |
| 281 | 20241104 | 145800 | 1458478500 | 14810 | 14810 | 14810 | 14810 | 0 |
| 282 | 20241104 | 145700 | 1458478500 | 14810 | 14880 | 14880 | 14810 | 829 |
| 283 | 20241104 | 145600 | 1446155680 | 14890 | 14890 | 14890 | 14890 | 287 |
| 284 | 20241104 | 145500 | 1441882250 | 14890 | 14900 | 14900 | 14890 | 66 |
| 285 | 20241104 | 145400 | 1440899000 | 14910 | 14920 | 14920 | 14910 | 332 |
| 286 | 20241104 | 145300 | 1435948680 | 14920 | 14910 | 14920 | 14910 | 297 |
| 287 | 20241104 | 145200 | 1431518560 | 14910 | 14890 | 14910 | 14880 | 1492 |
| 288 | 20241104 | 145100 | 1409291800 | 14880 | 14860 | 14880 | 14860 | 349 |
| 289 | 20241104 | 145000 | 1404101020 | 14860 | 14860 | 14860 | 14860 | 125 |
| 290 | 20241104 | 144900 | 1402243520 | 14820 | 14820 | 14820 | 14820 | 200 |
| 291 | 20241104 | 144800 | 1399279520 | 14820 | 14810 | 14870 | 14810 | 2488 |
| 292 | 20241104 | 144700 | 1362355680 | 14810 | 14790 | 14810 | 14790 | 725 |
| 293 | 20241104 | 144600 | 1351621520 | 14780 | 14780 | 14780 | 14780 | 9 |
| 294 | 20241104 | 144500 | 1351488500 | 14760 | 14760 | 14760 | 14760 | 61 |
| 295 | 20241104 | 144400 | 1350588140 | 14760 | 14760 | 14760 | 14760 | 12 |
| 296 | 20241104 | 144300 | 1350411020 | 14760 | 14760 | 14760 | 14760 | 5 |
| 297 | 20241104 | 144200 | 1350337220 | 14750 | 14750 | 14750 | 14750 | 15 |
| 298 | 20241104 | 144100 | 1350115970 | 14750 | 14740 | 14750 | 14740 | 3 |
| 299 | 20241104 | 144000 | 1350071740 | 14740 | 14740 | 14740 | 14740 | 124 |
| 300 | 20241104 | 143900 | 1348243980 | 14730 | 14730 | 14730 | 14730 | 100 |
| 301 | 20241104 | 143800 | 1346770980 | 14730 | 14730 | 14730 | 14730 | 108 |
| 302 | 20241104 | 143700 | 1345180140 | 14750 | 14730 | 14750 | 14730 | 44 |
| 303 | 20241104 | 143600 | 1344531960 | 14750 | 14780 | 14780 | 14750 | 302 |
| 304 | 20241104 | 143500 | 1340072020 | 14780 | 14790 | 14790 | 14780 | 599 |
| 305 | 20241104 | 143400 | 1331213860 | 14800 | 14800 | 14800 | 14800 | 159 |
| 306 | 20241104 | 143300 | 1328860660 | 14790 | 14790 | 14790 | 14790 | 2 |
| 307 | 20241104 | 143200 | 1328831080 | 14790 | 14790 | 14790 | 14790 | 30 |
| 308 | 20241104 | 143100 | 1328387380 | 14790 | 14790 | 14790 | 14790 | 469 |
| 309 | 20241104 | 143000 | 1321450870 | 14800 | 14800 | 14800 | 14800 | 917 |
| 310 | 20241104 | 142900 | 1307879270 | 14810 | 14810 | 14810 | 14810 | 1 |
| 311 | 20241104 | 142800 | 1307864460 | 14810 | 14810 | 14810 | 14810 | 0 |
| 312 | 20241104 | 142700 | 1307864460 | 14810 | 14800 | 14810 | 14800 | 19 |
| 313 | 20241104 | 142600 | 1307583170 | 14800 | 14810 | 14810 | 14800 | 41 |
| 314 | 20241104 | 142500 | 1306976070 | 14800 | 14800 | 14800 | 14800 | 162 |
| 315 | 20241104 | 142400 | 1304578470 | 14810 | 14810 | 14810 | 14810 | 171 |
| 316 | 20241104 | 142300 | 1302045960 | 14810 | 14810 | 14810 | 14810 | 1 |
| 317 | 20241104 | 142200 | 1302031150 | 14810 | 14810 | 14810 | 14810 | 172 |
| 318 | 20241104 | 142100 | 1299483830 | 14810 | 14810 | 14810 | 14810 | 0 |
| 319 | 20241104 | 142000 | 1299483830 | 14810 | 14810 | 14810 | 14810 | 0 |
| 320 | 20241104 | 141900 | 1299483830 | 14810 | 14810 | 14810 | 14810 | 23 |
| 321 | 20241104 | 141800 | 1299143200 | 14810 | 14810 | 14810 | 14810 | 120 |
| 322 | 20241104 | 141700 | 1297366000 | 14810 | 14800 | 14810 | 14800 | 230 |
| 323 | 20241104 | 141600 | 1293959720 | 14800 | 14800 | 14800 | 14800 | 60 |
| 324 | 20241104 | 141500 | 1293071720 | 14800 | 14800 | 14800 | 14800 | 68 |
| 325 | 20241104 | 141400 | 1292065320 | 14800 | 14800 | 14800 | 14800 | 82 |
| 326 | 20241104 | 141300 | 1290851720 | 14800 | 14800 | 14800 | 14800 | 25 |
| 327 | 20241104 | 141200 | 1290481720 | 14810 | 14810 | 14810 | 14810 | 42 |
| 328 | 20241104 | 141100 | 1289859700 | 14810 | 14810 | 14810 | 14810 | 37 |
| 329 | 20241104 | 141000 | 1289311730 | 14810 | 14810 | 14810 | 14810 | 0 |
| 330 | 20241104 | 140900 | 1289311730 | 14810 | 14800 | 14810 | 14800 | 205 |
| 331 | 20241104 | 140800 | 1286275700 | 14810 | 14810 | 14810 | 14810 | 1 |
| 332 | 20241104 | 140700 | 1286260890 | 14810 | 14810 | 14810 | 14810 | 0 |
| 333 | 20241104 | 140600 | 1286260890 | 14810 | 14800 | 14810 | 14800 | 22 |
| 334 | 20241104 | 140500 | 1285935280 | 14800 | 14800 | 14800 | 14800 | 60 |
| 335 | 20241104 | 140400 | 1285047280 | 14800 | 14810 | 14810 | 14800 | 10 |
| 336 | 20241104 | 140300 | 1284899240 | 14820 | 14820 | 14820 | 14820 | 0 |
| 337 | 20241104 | 140200 | 1284899240 | 14820 | 14820 | 14820 | 14820 | 4 |
| 338 | 20241104 | 140100 | 1284839960 | 14820 | 14810 | 14820 | 14810 | 174 |
| 339 | 20241104 | 140000 | 1282261300 | 14820 | 14810 | 14820 | 14810 | 12 |
| 340 | 20241104 | 135900 | 1282083550 | 14810 | 14810 | 14810 | 14810 | 30 |
| 341 | 20241104 | 135800 | 1281639250 | 14810 | 14810 | 14810 | 14810 | 22 |
| 342 | 20241104 | 135700 | 1281313430 | 14820 | 14820 | 14820 | 14820 | 0 |
| 343 | 20241104 | 135600 | 1281313430 | 14820 | 14820 | 14820 | 14820 | 1 |
| 344 | 20241104 | 135500 | 1281298610 | 14820 | 14820 | 14820 | 14820 | 262 |
| 345 | 20241104 | 135400 | 1277415770 | 14820 | 14810 | 14820 | 14810 | 86 |
| 346 | 20241104 | 135300 | 1276142070 | 14800 | 14790 | 14800 | 14790 | 22 |
| 347 | 20241104 | 135200 | 1275816490 | 14800 | 14800 | 14800 | 14800 | 1 |
| 348 | 20241104 | 135100 | 1275801690 | 14790 | 14790 | 14790 | 14790 | 3 |
| 349 | 20241104 | 135000 | 1275757320 | 14790 | 14790 | 14790 | 14790 | 11 |
| 350 | 20241104 | 134900 | 1275594630 | 14790 | 14790 | 14790 | 14790 | 21 |
| 351 | 20241104 | 134800 | 1275284040 | 14800 | 14800 | 14800 | 14800 | 416 |
| 352 | 20241104 | 134700 | 1269127240 | 14800 | 14800 | 14800 | 14800 | 0 |
| 353 | 20241104 | 134600 | 1269127240 | 14800 | 14790 | 14800 | 14780 | 209 |
| 354 | 20241104 | 134500 | 1266036320 | 14780 | 14770 | 14790 | 14770 | 26 |
| 355 | 20241104 | 134400 | 1265652050 | 14780 | 14780 | 14780 | 14780 | 1 |
| 356 | 20241104 | 134300 | 1265637270 | 14770 | 14790 | 14790 | 14770 | 101 |
| 357 | 20241104 | 134200 | 1264145480 | 14770 | 14770 | 14770 | 14770 | 0 |
| 358 | 20241104 | 134100 | 1264145480 | 14770 | 14760 | 14770 | 14760 | 1293 |
| 359 | 20241104 | 134000 | 1245055330 | 14770 | 14780 | 14780 | 14770 | 117 |
| 360 | 20241104 | 133900 | 1243326920 | 14790 | 14780 | 14790 | 14780 | 5 |
| 361 | 20241104 | 133800 | 1243253010 | 14770 | 14770 | 14770 | 14770 | 0 |
| 362 | 20241104 | 133700 | 1243253010 | 14770 | 14770 | 14770 | 14770 | 3 |
| 363 | 20241104 | 133600 | 1243208700 | 14790 | 14780 | 14790 | 14780 | 50 |
| 364 | 20241104 | 133500 | 1242469500 | 14790 | 14790 | 14790 | 14790 | 0 |
| 365 | 20241104 | 133400 | 1242469500 | 14790 | 14790 | 14790 | 14790 | 1 |
| 366 | 20241104 | 133300 | 1242454710 | 14780 | 14780 | 14780 | 14780 | 0 |
| 367 | 20241104 | 133200 | 1242454710 | 14780 | 14780 | 14780 | 14780 | 120 |
| 368 | 20241104 | 133100 | 1240681110 | 14780 | 14770 | 14780 | 14770 | 5 |
| 369 | 20241104 | 133000 | 1240607250 | 14770 | 14770 | 14770 | 14770 | 0 |
| 370 | 20241104 | 132900 | 1240607250 | 14770 | 14770 | 14770 | 14770 | 31 |
| 371 | 20241104 | 132800 | 1240149380 | 14770 | 14790 | 14790 | 14770 | 18 |
| 372 | 20241104 | 132700 | 1239883440 | 14760 | 14760 | 14760 | 14760 | 217 |
| 373 | 20241104 | 132600 | 1236680520 | 14790 | 14790 | 14790 | 14790 | 20 |
| 374 | 20241104 | 132500 | 1236384720 | 14760 | 14760 | 14760 | 14760 | 0 |
| 375 | 20241104 | 132400 | 1236384720 | 14760 | 14760 | 14760 | 14760 | 0 |
| 376 | 20241104 | 132300 | 1236384720 | 14760 | 14770 | 14770 | 14760 | 334 |
| 377 | 20241104 | 132200 | 1231451710 | 14770 | 14770 | 14770 | 14770 | 10 |
| 378 | 20241104 | 132100 | 1231304010 | 14770 | 14780 | 14780 | 14770 | 52 |
| 379 | 20241104 | 132000 | 1230535820 | 14790 | 14800 | 14800 | 14790 | 59 |
| 380 | 20241104 | 131900 | 1229662710 | 14800 | 14790 | 14800 | 14790 | 141 |
| 381 | 20241104 | 131800 | 1227576660 | 14800 | 14780 | 14800 | 14780 | 50 |
| 382 | 20241104 | 131700 | 1226837360 | 14800 | 14800 | 14800 | 14800 | 0 |
| 383 | 20241104 | 131600 | 1226837360 | 14800 | 14800 | 14800 | 14800 | 6 |
| 384 | 20241104 | 131500 | 1226748560 | 14770 | 14770 | 14770 | 14770 | 689 |
| 385 | 20241104 | 131400 | 1216572030 | 14770 | 14770 | 14770 | 14770 | 131 |
| 386 | 20241104 | 131300 | 1214637160 | 14770 | 14760 | 14770 | 14760 | 22 |
| 387 | 20241104 | 131200 | 1214312240 | 14760 | 14760 | 14760 | 14760 | 433 |
| 388 | 20241104 | 131100 | 1207921160 | 14760 | 14740 | 14760 | 14740 | 874 |
| 389 | 20241104 | 131000 | 1195021300 | 14750 | 14720 | 14750 | 14720 | 1275 |
| 390 | 20241104 | 130900 | 1176228220 | 14730 | 14730 | 14730 | 14730 | 0 |
| 391 | 20241104 | 130800 | 1176228220 | 14730 | 14730 | 14730 | 14730 | 0 |
| 392 | 20241104 | 130700 | 1176228220 | 14730 | 14730 | 14730 | 14720 | 423 |
| 393 | 20241104 | 130600 | 1169997590 | 14730 | 14730 | 14730 | 14730 | 0 |
| 394 | 20241104 | 130500 | 1169997590 | 14730 | 14730 | 14730 | 14730 | 2 |
| 395 | 20241104 | 130400 | 1169968130 | 14730 | 14730 | 14730 | 14730 | 0 |
| 396 | 20241104 | 130300 | 1169968130 | 14730 | 14730 | 14730 | 14730 | 22 |
| 397 | 20241104 | 130200 | 1169644070 | 14740 | 14740 | 14740 | 14740 | 0 |
| 398 | 20241104 | 130100 | 1169644070 | 14740 | 14740 | 14740 | 14740 | 0 |
| 399 | 20241104 | 130000 | 1169644070 | 14740 | 14740 | 14740 | 14740 | 1 |
| 400 | 20241104 | 125900 | 1169629330 | 14730 | 14730 | 14730 | 14730 | 91 |
| 401 | 20241104 | 125800 | 1168288900 | 14720 | 14720 | 14720 | 14720 | 0 |
| 402 | 20241104 | 125700 | 1168288900 | 14720 | 14720 | 14720 | 14720 | 31 |
| 403 | 20241104 | 125600 | 1167832580 | 14720 | 14720 | 14720 | 14720 | 2 |
| 404 | 20241104 | 125500 | 1167803140 | 14720 | 14720 | 14720 | 14720 | 50 |
| 405 | 20241104 | 125400 | 1167067140 | 14720 | 14720 | 14720 | 14720 | 0 |
| 406 | 20241104 | 125300 | 1167067140 | 14720 | 14720 | 14720 | 14720 | 0 |
| 407 | 20241104 | 125200 | 1167067140 | 14720 | 14720 | 14720 | 14720 | 57 |
| 408 | 20241104 | 125100 | 1166228100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 409 | 20241104 | 125000 | 1166228100 | 14720 | 14720 | 14720 | 14720 | 100 |
| 410 | 20241104 | 124900 | 1164756100 | 14720 | 14720 | 14720 | 14720 | 2 |
| 411 | 20241104 | 124800 | 1164726660 | 14750 | 14750 | 14750 | 14750 | 0 |
| 412 | 20241104 | 124700 | 1164726660 | 14750 | 14730 | 14750 | 14720 | 215 |
| 413 | 20241104 | 124600 | 1161557860 | 14720 | 14720 | 14720 | 14720 | 1 |
| 414 | 20241104 | 124500 | 1161543140 | 14720 | 14720 | 14720 | 14720 | 0 |
| 415 | 20241104 | 124400 | 1161543140 | 14720 | 14720 | 14720 | 14720 | 0 |
| 416 | 20241104 | 124300 | 1161543140 | 14720 | 14720 | 14720 | 14720 | 0 |
| 417 | 20241104 | 124200 | 1161543140 | 14720 | 14720 | 14720 | 14720 | 5 |
| 418 | 20241104 | 124100 | 1161469540 | 14720 | 14720 | 14720 | 14720 | 2 |
| 419 | 20241104 | 124000 | 1161440100 | 14740 | 14730 | 14740 | 14730 | 7 |
| 420 | 20241104 | 123900 | 1161336970 | 14720 | 14720 | 14720 | 14720 | 0 |
| 421 | 20241104 | 123800 | 1161336970 | 14720 | 14720 | 14720 | 14720 | 74 |
| 422 | 20241104 | 123700 | 1160247690 | 14720 | 14720 | 14720 | 14720 | 0 |
| 423 | 20241104 | 123600 | 1160247690 | 14720 | 14720 | 14720 | 14720 | 0 |
| 424 | 20241104 | 123500 | 1160247690 | 14720 | 14720 | 14720 | 14720 | 0 |
| 425 | 20241104 | 123400 | 1160247690 | 14720 | 14740 | 14740 | 14710 | 334 |
| 426 | 20241104 | 123300 | 1155331030 | 14740 | 14740 | 14740 | 14730 | 10 |
| 427 | 20241104 | 123200 | 1155183650 | 14740 | 14740 | 14740 | 14740 | 1 |
| 428 | 20241104 | 123100 | 1155168910 | 14730 | 14730 | 14730 | 14730 | 0 |
| 429 | 20241104 | 123000 | 1155168910 | 14730 | 14730 | 14730 | 14730 | 0 |
| 430 | 20241104 | 122900 | 1155168910 | 14730 | 14730 | 14730 | 14730 | 0 |
| 431 | 20241104 | 122800 | 1155168910 | 14730 | 14730 | 14730 | 14730 | 108 |
| 432 | 20241104 | 122700 | 1153578070 | 14740 | 14730 | 14740 | 14720 | 69 |
| 433 | 20241104 | 122600 | 1152561660 | 14730 | 14710 | 14730 | 14710 | 462 |
| 434 | 20241104 | 122500 | 1145761150 | 14700 | 14700 | 14700 | 14700 | 2 |
| 435 | 20241104 | 122400 | 1145731750 | 14700 | 14700 | 14700 | 14700 | 75 |
| 436 | 20241104 | 122300 | 1144629250 | 14700 | 14700 | 14700 | 14700 | 0 |
| 437 | 20241104 | 122200 | 1144629250 | 14700 | 14700 | 14700 | 14700 | 100 |
| 438 | 20241104 | 122100 | 1143159250 | 14720 | 14720 | 14720 | 14720 | 0 |
| 439 | 20241104 | 122000 | 1143159250 | 14720 | 14720 | 14720 | 14720 | 0 |
| 440 | 20241104 | 121900 | 1143159250 | 14720 | 14700 | 14720 | 14700 | 2 |
| 441 | 20241104 | 121800 | 1143129830 | 14720 | 14700 | 14730 | 14700 | 55 |
| 442 | 20241104 | 121700 | 1142320980 | 14700 | 14680 | 14700 | 14680 | 405 |
| 443 | 20241104 | 121600 | 1136371880 | 14700 | 14700 | 14700 | 14700 | 0 |
| 444 | 20241104 | 121500 | 1136371880 | 14700 | 14700 | 14700 | 14700 | 144 |
| 445 | 20241104 | 121400 | 1134255080 | 14710 | 14710 | 14710 | 14710 | 0 |
| 446 | 20241104 | 121300 | 1134255080 | 14710 | 14690 | 14710 | 14690 | 115 |
| 447 | 20241104 | 121200 | 1132565670 | 14680 | 14680 | 14680 | 14680 | 0 |
| 448 | 20241104 | 121100 | 1132565670 | 14680 | 14680 | 14680 | 14680 | 139 |
| 449 | 20241104 | 121000 | 1130525150 | 14680 | 14700 | 14700 | 14680 | 623 |
| 450 | 20241104 | 120900 | 1121373310 | 14700 | 14700 | 14700 | 14700 | 336 |
| 451 | 20241104 | 120800 | 1116434110 | 14710 | 14710 | 14710 | 14710 | 1 |
| 452 | 20241104 | 120700 | 1116419400 | 14710 | 14720 | 14720 | 14710 | 263 |
| 453 | 20241104 | 120600 | 1112548830 | 14730 | 14730 | 14730 | 14730 | 0 |
| 454 | 20241104 | 120500 | 1112548830 | 14730 | 14730 | 14730 | 14730 | 1 |
| 455 | 20241104 | 120400 | 1112534100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 456 | 20241104 | 120300 | 1112534100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 457 | 20241104 | 120200 | 1112534100 | 14720 | 14720 | 14720 | 14720 | 0 |
| 458 | 20241104 | 120100 | 1112534100 | 14720 | 14730 | 14730 | 14720 | 3 |
| 459 | 20241104 | 120000 | 1112489930 | 14730 | 14720 | 14730 | 14720 | 250 |
| 460 | 20241104 | 115900 | 1108809730 | 14730 | 14730 | 14730 | 14730 | 0 |
| 461 | 20241104 | 115800 | 1108809730 | 14730 | 14730 | 14730 | 14730 | 0 |
| 462 | 20241104 | 115700 | 1108809730 | 14730 | 14730 | 14730 | 14730 | 117 |
| 463 | 20241104 | 115600 | 1107086320 | 14720 | 14720 | 14720 | 14720 | 0 |
| 464 | 20241104 | 115500 | 1107086320 | 14720 | 14720 | 14720 | 14720 | 1 |
| 465 | 20241104 | 115400 | 1107071600 | 14720 | 14720 | 14720 | 14720 | 0 |
| 466 | 20241104 | 115300 | 1107071600 | 14720 | 14710 | 14750 | 14710 | 452 |
| 467 | 20241104 | 115200 | 1100412070 | 14720 | 14720 | 14720 | 14720 | 141 |
| 468 | 20241104 | 115100 | 1098336550 | 14720 | 14720 | 14730 | 14720 | 202 |
| 469 | 20241104 | 115000 | 1095363100 | 14720 | 14720 | 14720 | 14720 | 30 |
| 470 | 20241104 | 114900 | 1094921500 | 14730 | 14730 | 14730 | 14730 | 30 |
| 471 | 20241104 | 114800 | 1094479600 | 14720 | 14720 | 14720 | 14720 | 0 |
| 472 | 20241104 | 114700 | 1094479600 | 14720 | 14720 | 14720 | 14720 | 100 |
| 473 | 20241104 | 114600 | 1093007600 | 14720 | 14720 | 14720 | 14720 | 0 |
| 474 | 20241104 | 114500 | 1093007600 | 14720 | 14730 | 14730 | 14720 | 62 |
| 475 | 20241104 | 114400 | 1092094360 | 14730 | 14730 | 14730 | 14730 | 62 |
| 476 | 20241104 | 114300 | 1091181100 | 14730 | 14730 | 14730 | 14730 | 10 |
| 477 | 20241104 | 114200 | 1091033800 | 14730 | 14730 | 14730 | 14730 | 0 |
| 478 | 20241104 | 114100 | 1091033800 | 14730 | 14730 | 14730 | 14730 | 0 |
| 479 | 20241104 | 114000 | 1091033800 | 14730 | 14730 | 14730 | 14710 | 93 |
| 480 | 20241104 | 113900 | 1089663930 | 14730 | 14730 | 14730 | 14730 | 6 |
| 481 | 20241104 | 113800 | 1089575550 | 14730 | 14750 | 14750 | 14720 | 17 |
| 482 | 20241104 | 113700 | 1089324990 | 14750 | 14740 | 14750 | 14740 | 3 |
| 483 | 20241104 | 113600 | 1089280760 | 14740 | 14740 | 14740 | 14740 | 492 |
| 484 | 20241104 | 113500 | 1082028680 | 14740 | 14740 | 14740 | 14740 | 50 |
| 485 | 20241104 | 113400 | 1081291680 | 14750 | 14750 | 14750 | 14750 | 19 |
| 486 | 20241104 | 113300 | 1081011430 | 14750 | 14750 | 14750 | 14750 | 0 |
| 487 | 20241104 | 113200 | 1081011430 | 14750 | 14750 | 14760 | 14750 | 179 |
| 488 | 20241104 | 113100 | 1078370010 | 14750 | 14750 | 14750 | 14750 | 106 |
| 489 | 20241104 | 113000 | 1076806510 | 14750 | 14770 | 14770 | 14750 | 751 |
| 490 | 20241104 | 112900 | 1065723560 | 14780 | 14780 | 14780 | 14770 | 336 |
| 491 | 20241104 | 112800 | 1060760810 | 14780 | 14780 | 14780 | 14780 | 0 |
| 492 | 20241104 | 112700 | 1060760810 | 14780 | 14780 | 14780 | 14780 | 1 |
| 493 | 20241104 | 112600 | 1060746030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 494 | 20241104 | 112500 | 1060746030 | 14770 | 14790 | 14790 | 14770 | 416 |
| 495 | 20241104 | 112400 | 1054593570 | 14790 | 14780 | 14790 | 14780 | 38 |
| 496 | 20241104 | 112300 | 1054031920 | 14790 | 14790 | 14790 | 14790 | 5 |
| 497 | 20241104 | 112200 | 1053957970 | 14820 | 14820 | 14820 | 14790 | 239 |
| 498 | 20241104 | 112100 | 1050418050 | 14820 | 14810 | 14820 | 14810 | 5 |
| 499 | 20241104 | 112000 | 1050343980 | 14810 | 14850 | 14850 | 14810 | 746 |
| 500 | 20241104 | 111900 | 1039286150 | 14850 | 14840 | 14850 | 14830 | 480 |
| 501 | 20241104 | 111800 | 1032159290 | 14840 | 14830 | 14850 | 14830 | 354 |
| 502 | 20241104 | 111700 | 1026903060 | 14830 | 14800 | 14830 | 14780 | 341 |
| 503 | 20241104 | 111600 | 1021853610 | 14800 | 14770 | 14800 | 14770 | 484 |
| 504 | 20241104 | 111500 | 1014691580 | 14790 | 14780 | 14790 | 14780 | 25 |
| 505 | 20241104 | 111400 | 1014322050 | 14770 | 14760 | 14770 | 14760 | 83 |
| 506 | 20241104 | 111300 | 1013096180 | 14770 | 14750 | 14770 | 14750 | 47 |
| 507 | 20241104 | 111200 | 1012402470 | 14770 | 14770 | 14770 | 14750 | 546 |
| 508 | 20241104 | 111100 | 1004345910 | 14770 | 14780 | 14780 | 14770 | 286 |
| 509 | 20241104 | 111000 | 1000120020 | 14770 | 14760 | 14780 | 14760 | 136 |
| 510 | 20241104 | 110900 | 998111400 | 14750 | 14740 | 14750 | 14740 | 277 |
| 511 | 20241104 | 110800 | 994026290 | 14740 | 14720 | 14740 | 14720 | 135 |
| 512 | 20241104 | 110700 | 992038050 | 14720 | 14700 | 14720 | 14700 | 371 |
| 513 | 20241104 | 110600 | 986578150 | 14690 | 14680 | 14690 | 14680 | 677 |
| 514 | 20241104 | 110500 | 976637420 | 14680 | 14670 | 14690 | 14660 | 76 |
| 515 | 20241104 | 110400 | 975522450 | 14670 | 14690 | 14690 | 14660 | 607 |
| 516 | 20241104 | 110300 | 966613640 | 14690 | 14690 | 14690 | 14690 | 0 |
| 517 | 20241104 | 110200 | 966613640 | 14690 | 14690 | 14690 | 14690 | 173 |
| 518 | 20241104 | 110100 | 964072270 | 14690 | 14690 | 14690 | 14690 | 5 |
| 519 | 20241104 | 110000 | 963998820 | 14690 | 14680 | 14690 | 14680 | 2 |
| 520 | 20241104 | 105900 | 963969450 | 14680 | 14680 | 14680 | 14680 | 50 |
| 521 | 20241104 | 105800 | 963235450 | 14690 | 14720 | 14730 | 14680 | 3260 |
| 522 | 20241104 | 105700 | 915245400 | 14710 | 14700 | 14710 | 14700 | 207 |
| 523 | 20241104 | 105600 | 912200970 | 14700 | 14700 | 14700 | 14700 | 31 |
| 524 | 20241104 | 105500 | 911745270 | 14700 | 14680 | 14700 | 14680 | 492 |
| 525 | 20241104 | 105400 | 904513670 | 14680 | 14670 | 14680 | 14670 | 296 |
| 526 | 20241104 | 105300 | 900171340 | 14670 | 14670 | 14670 | 14670 | 1 |
| 527 | 20241104 | 105200 | 900156670 | 14660 | 14680 | 14680 | 14660 | 62 |
| 528 | 20241104 | 105100 | 899247130 | 14690 | 14670 | 14690 | 14670 | 432 |
| 529 | 20241104 | 105000 | 892902660 | 14670 | 14660 | 14680 | 14660 | 148 |
| 530 | 20241104 | 104900 | 890731840 | 14650 | 14650 | 14670 | 14650 | 146 |
| 531 | 20241104 | 104800 | 888592290 | 14650 | 14650 | 14650 | 14650 | 0 |
| 532 | 20241104 | 104700 | 888592290 | 14650 | 14640 | 14650 | 14640 | 30 |
| 533 | 20241104 | 104600 | 888152840 | 14640 | 14640 | 14640 | 14640 | 0 |
| 534 | 20241104 | 104500 | 888152840 | 14640 | 14640 | 14640 | 14640 | 0 |
| 535 | 20241104 | 104400 | 888152840 | 14640 | 14640 | 14640 | 14640 | 39 |
| 536 | 20241104 | 104300 | 887581880 | 14640 | 14640 | 14640 | 14640 | 10 |
| 537 | 20241104 | 104200 | 887435480 | 14630 | 14620 | 14630 | 14620 | 103 |
| 538 | 20241104 | 104100 | 885929610 | 14660 | 14650 | 14660 | 14630 | 134 |
| 539 | 20241104 | 104000 | 883966700 | 14650 | 14650 | 14650 | 14650 | 5 |
| 540 | 20241104 | 103900 | 883893450 | 14650 | 14670 | 14670 | 14640 | 55 |
| 541 | 20241104 | 103800 | 883087900 | 14650 | 14620 | 14670 | 14620 | 66 |
| 542 | 20241104 | 103700 | 882121420 | 14630 | 14630 | 14630 | 14630 | 144 |
| 543 | 20241104 | 103600 | 880014700 | 14630 | 14620 | 14630 | 14620 | 48 |
| 544 | 20241104 | 103500 | 879312930 | 14640 | 14640 | 14640 | 14640 | 0 |
| 545 | 20241104 | 103400 | 879312930 | 14640 | 14640 | 14640 | 14640 | 0 |
| 546 | 20241104 | 103300 | 879312930 | 14640 | 14640 | 14640 | 14640 | 102 |
| 547 | 20241104 | 103200 | 877819650 | 14660 | 14650 | 14660 | 14640 | 146 |
| 548 | 20241104 | 103100 | 875680870 | 14660 | 14660 | 14660 | 14660 | 17 |
| 549 | 20241104 | 103000 | 875431650 | 14660 | 14660 | 14670 | 14660 | 52 |
| 550 | 20241104 | 102900 | 874668830 | 14670 | 14670 | 14670 | 14650 | 11 |
| 551 | 20241104 | 102800 | 874507540 | 14640 | 14620 | 14640 | 14620 | 113 |
| 552 | 20241104 | 102700 | 872854460 | 14620 | 14620 | 14620 | 14610 | 142 |
| 553 | 20241104 | 102600 | 870778710 | 14620 | 14630 | 14630 | 14620 | 339 |
| 554 | 20241104 | 102500 | 865819530 | 14650 | 14650 | 14650 | 14650 | 0 |
| 555 | 20241104 | 102400 | 865819530 | 14650 | 14630 | 14650 | 14630 | 437 |
| 556 | 20241104 | 102300 | 859424090 | 14610 | 14610 | 14610 | 14610 | 141 |
| 557 | 20241104 | 102200 | 857364080 | 14610 | 14630 | 14630 | 14610 | 161 |
| 558 | 20241104 | 102100 | 855009730 | 14620 | 14600 | 14630 | 14590 | 688 |
| 559 | 20241104 | 102000 | 844961710 | 14580 | 14600 | 14600 | 14560 | 527 |
| 560 | 20241104 | 101900 | 837272480 | 14610 | 14620 | 14620 | 14610 | 71 |
| 561 | 20241104 | 101800 | 836235150 | 14630 | 14630 | 14630 | 14630 | 3 |
| 562 | 20241104 | 101700 | 836191260 | 14650 | 14620 | 14650 | 14620 | 56 |
| 563 | 20241104 | 101600 | 835372480 | 14650 | 14660 | 14660 | 14650 | 77 |
| 564 | 20241104 | 101500 | 834244390 | 14670 | 14600 | 14670 | 14600 | 609 |
| 565 | 20241104 | 101400 | 825327870 | 14610 | 14610 | 14610 | 14610 | 100 |
| 566 | 20241104 | 101300 | 823866870 | 14630 | 14630 | 14640 | 14620 | 274 |
| 567 | 20241104 | 101200 | 819859900 | 14650 | 14640 | 14650 | 14640 | 61 |
| 568 | 20241104 | 101100 | 818966310 | 14650 | 14650 | 14650 | 14620 | 46 |
| 569 | 20241104 | 101000 | 818293730 | 14620 | 14650 | 14650 | 14620 | 57 |
| 570 | 20241104 | 100900 | 817460270 | 14650 | 14670 | 14680 | 14650 | 36 |
| 571 | 20241104 | 100800 | 816932550 | 14670 | 14680 | 14690 | 14670 | 469 |
| 572 | 20241104 | 100700 | 810047630 | 14680 | 14670 | 14680 | 14650 | 141 |
| 573 | 20241104 | 100600 | 807978180 | 14650 | 14640 | 14670 | 14560 | 1280 |
| 574 | 20241104 | 100500 | 789232380 | 14640 | 14590 | 14650 | 14560 | 722 |
| 575 | 20241104 | 100400 | 778668990 | 14590 | 14530 | 14610 | 14530 | 841 |
| 576 | 20241104 | 100300 | 766410950 | 14530 | 14500 | 14540 | 14500 | 146 |
| 577 | 20241104 | 100200 | 764291050 | 14500 | 14500 | 14500 | 14500 | 17 |
| 578 | 20241104 | 100100 | 764044550 | 14500 | 14500 | 14500 | 14500 | 45 |
| 579 | 20241104 | 100000 | 763392050 | 14520 | 14560 | 14560 | 14500 | 154 |
| 580 | 20241104 | 095900 | 761156140 | 14580 | 14540 | 14580 | 14540 | 187 |
| 581 | 20241104 | 095800 | 758431490 | 14530 | 14460 | 14550 | 14460 | 615 |
| 582 | 20241104 | 095700 | 749518680 | 14460 | 14440 | 14470 | 14440 | 247 |
| 583 | 20241104 | 095600 | 745947540 | 14440 | 14450 | 14450 | 14440 | 632 |
| 584 | 20241104 | 095500 | 736820990 | 14440 | 14440 | 14440 | 14440 | 2 |
| 585 | 20241104 | 095400 | 736792110 | 14440 | 14440 | 14440 | 14440 | 200 |
| 586 | 20241104 | 095300 | 733904110 | 14450 | 14450 | 14460 | 14450 | 104 |
| 587 | 20241104 | 095200 | 732400310 | 14460 | 14440 | 14460 | 14430 | 1227 |
| 588 | 20241104 | 095100 | 714679270 | 14400 | 14390 | 14430 | 14390 | 960 |
| 589 | 20241104 | 095000 | 700835530 | 14400 | 14420 | 14430 | 14390 | 1675 |
| 590 | 20241104 | 094900 | 676685730 | 14420 | 14380 | 14430 | 14380 | 735 |
| 591 | 20241104 | 094800 | 666088340 | 14380 | 14360 | 14420 | 14360 | 1781 |
| 592 | 20241104 | 094700 | 640460110 | 14350 | 14330 | 14350 | 14310 | 368 |
| 593 | 20241104 | 094600 | 635183440 | 14330 | 14310 | 14330 | 14310 | 549 |
| 594 | 20241104 | 094500 | 627326960 | 14310 | 14300 | 14320 | 14280 | 223 |
| 595 | 20241104 | 094400 | 624134810 | 14270 | 14260 | 14270 | 14240 | 48 |
| 596 | 20241104 | 094300 | 623450130 | 14240 | 14170 | 14240 | 14170 | 328 |
| 597 | 20241104 | 094200 | 618798070 | 14160 | 14150 | 14170 | 14130 | 1976 |
| 598 | 20241104 | 094100 | 590832370 | 14160 | 14130 | 14170 | 14130 | 147 |
| 599 | 20241104 | 094000 | 588753970 | 14130 | 14130 | 14130 | 14100 | 4366 |
| 600 | 20241104 | 093900 | 527137710 | 14150 | 14200 | 14200 | 14130 | 3148 |
| 601 | 20241104 | 093800 | 482542970 | 14200 | 14200 | 14210 | 14200 | 168 |
| 602 | 20241104 | 093700 | 480157360 | 14200 | 14200 | 14210 | 14200 | 407 |
| 603 | 20241104 | 093600 | 474377950 | 14200 | 14220 | 14230 | 14190 | 4700 |
| 604 | 20241104 | 093500 | 407586130 | 14220 | 14230 | 14230 | 14220 | 315 |
| 605 | 20241104 | 093400 | 403104270 | 14240 | 14240 | 14240 | 14240 | 116 |
| 606 | 20241104 | 093300 | 401452430 | 14240 | 14260 | 14260 | 14240 | 1594 |
| 607 | 20241104 | 093200 | 378734060 | 14260 | 14260 | 14290 | 14260 | 164 |
| 608 | 20241104 | 093100 | 376393950 | 14260 | 14250 | 14260 | 14250 | 660 |
| 609 | 20241104 | 093000 | 366985970 | 14250 | 14270 | 14280 | 14250 | 756 |
| 610 | 20241104 | 092900 | 356204780 | 14270 | 14320 | 14320 | 14270 | 2482 |
| 611 | 20241104 | 092800 | 320715650 | 14330 | 14350 | 14350 | 14330 | 781 |
| 612 | 20241104 | 092700 | 309522140 | 14350 | 14350 | 14360 | 14350 | 221 |
| 613 | 20241104 | 092600 | 306350780 | 14360 | 14350 | 14360 | 14350 | 239 |
| 614 | 20241104 | 092500 | 302921080 | 14350 | 14350 | 14350 | 14350 | 80 |
| 615 | 20241104 | 092400 | 301773080 | 14330 | 14350 | 14350 | 14330 | 565 |
| 616 | 20241104 | 092300 | 293668900 | 14360 | 14370 | 14370 | 14360 | 77 |
| 617 | 20241104 | 092200 | 292562480 | 14370 | 14380 | 14380 | 14370 | 155 |
| 618 | 20241104 | 092100 | 290335120 | 14380 | 14360 | 14380 | 14340 | 934 |
| 619 | 20241104 | 092000 | 276927380 | 14370 | 14390 | 14390 | 14370 | 196 |
| 620 | 20241104 | 091900 | 274108210 | 14390 | 14410 | 14430 | 14380 | 1431 |
| 621 | 20241104 | 091800 | 253476330 | 14410 | 14410 | 14410 | 14410 | 2 |
| 622 | 20241104 | 091700 | 253447510 | 14410 | 14410 | 14410 | 14400 | 31 |
| 623 | 20241104 | 091600 | 253000960 | 14420 | 14430 | 14430 | 14420 | 424 |
| 624 | 20241104 | 091500 | 246882950 | 14450 | 14430 | 14450 | 14430 | 5 |
| 625 | 20241104 | 091400 | 246810780 | 14430 | 14450 | 14450 | 14430 | 374 |
| 626 | 20241104 | 091300 | 241407120 | 14460 | 14450 | 14460 | 14450 | 173 |
| 627 | 20241104 | 091200 | 238905750 | 14450 | 14450 | 14460 | 14450 | 110 |
| 628 | 20241104 | 091100 | 237316230 | 14450 | 14380 | 14460 | 14370 | 1371 |
| 629 | 20241104 | 091000 | 217540760 | 14340 | 14400 | 14400 | 14330 | 2668 |
| 630 | 20241104 | 090900 | 179228040 | 14400 | 14360 | 14400 | 14340 | 1126 |
| 631 | 20241104 | 090800 | 163050020 | 14350 | 14360 | 14360 | 14350 | 312 |
| 632 | 20241104 | 090700 | 158569820 | 14360 | 14440 | 14440 | 14360 | 2825 |
| 633 | 20241104 | 090600 | 117848310 | 14490 | 14430 | 14490 | 14420 | 1326 |
| 634 | 20241104 | 090500 | 98688920 | 14430 | 14480 | 14480 | 14410 | 1807 |
| 635 | 20241104 | 090400 | 72582000 | 14480 | 14530 | 14530 | 14470 | 179 |
| 636 | 20241104 | 090300 | 69984090 | 14530 | 14540 | 14540 | 14500 | 326 |
| 637 | 20241104 | 090200 | 65250100 | 14530 | 14650 | 14650 | 14530 | 930 |
| 638 | 20241104 | 090100 | 51684330 | 14650 | 14770 | 14780 | 14650 | 2503 |
| 639 | 20241104 | 090000 | 14841650 | 14720 | 14740 | 14780 | 14700 | 1007 |