33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 192500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 2343 |
| 3 | 20241113 | 192400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 4 | 20241113 | 192300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 5 | 20241113 | 192200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 6 | 20241113 | 192100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 7 | 20241113 | 192000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 8 | 20241113 | 191900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 9 | 20241113 | 191800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 10 | 20241113 | 191700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 11 | 20241113 | 191600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 12 | 20241113 | 191500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 13 | 20241113 | 191400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 14 | 20241113 | 191300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 15 | 20241113 | 191200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 16 | 20241113 | 191100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 17 | 20241113 | 191000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 18 | 20241113 | 190900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 19 | 20241113 | 190800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 20 | 20241113 | 190700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 21 | 20241113 | 190600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 22 | 20241113 | 190500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 23 | 20241113 | 190400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 24 | 20241113 | 190300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 25 | 20241113 | 190200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 26 | 20241113 | 190100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 27 | 20241113 | 190000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 28 | 20241113 | 185900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 29 | 20241113 | 185800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 30 | 20241113 | 185700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 31 | 20241113 | 185600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 32 | 20241113 | 185500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 2343 |
| 33 | 20241113 | 185400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 34 | 20241113 | 185300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 35 | 20241113 | 185200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 36 | 20241113 | 185100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 37 | 20241113 | 185000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 38 | 20241113 | 184900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 39 | 20241113 | 184800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 40 | 20241113 | 184700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 41 | 20241113 | 184600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 42 | 20241113 | 184500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 43 | 20241113 | 184400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 44 | 20241113 | 184300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 45 | 20241113 | 184200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 46 | 20241113 | 184100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 47 | 20241113 | 184000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 48 | 20241113 | 183900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 49 | 20241113 | 183800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 50 | 20241113 | 183700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 51 | 20241113 | 183600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 52 | 20241113 | 183500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 53 | 20241113 | 183400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 54 | 20241113 | 183300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 55 | 20241113 | 183200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 56 | 20241113 | 183100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 57 | 20241113 | 183000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 58 | 20241113 | 182900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 59 | 20241113 | 182800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 60 | 20241113 | 182700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 61 | 20241113 | 182600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 62 | 20241113 | 182500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 2343 |
| 63 | 20241113 | 182400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 64 | 20241113 | 182300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 65 | 20241113 | 182200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 66 | 20241113 | 182100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 67 | 20241113 | 182000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 68 | 20241113 | 181900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 69 | 20241113 | 181800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 70 | 20241113 | 181700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 71 | 20241113 | 181600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 72 | 20241113 | 181500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 73 | 20241113 | 181400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 74 | 20241113 | 181300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 75 | 20241113 | 181200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 76 | 20241113 | 181100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 77 | 20241113 | 181000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 78 | 20241113 | 180900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 79 | 20241113 | 180800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 80 | 20241113 | 180700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 81 | 20241113 | 180600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 82 | 20241113 | 180500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 83 | 20241113 | 180400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 84 | 20241113 | 180300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 85 | 20241113 | 180200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 86 | 20241113 | 180100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 87 | 20241113 | 180000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 88 | 20241113 | 175900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 89 | 20241113 | 175800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 90 | 20241113 | 175700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 91 | 20241113 | 175600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 92 | 20241113 | 175500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 2343 |
| 93 | 20241113 | 175400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 94 | 20241113 | 175300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 95 | 20241113 | 175200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 96 | 20241113 | 175100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 97 | 20241113 | 175000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 98 | 20241113 | 174900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 99 | 20241113 | 174800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 100 | 20241113 | 174700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 101 | 20241113 | 174600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 102 | 20241113 | 174500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 103 | 20241113 | 174400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 104 | 20241113 | 174300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 105 | 20241113 | 174200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 106 | 20241113 | 174100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 107 | 20241113 | 174000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 108 | 20241113 | 173900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 109 | 20241113 | 173800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 110 | 20241113 | 173700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 111 | 20241113 | 173600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 112 | 20241113 | 173500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 113 | 20241113 | 173400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 114 | 20241113 | 173300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 115 | 20241113 | 173200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 116 | 20241113 | 173100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 117 | 20241113 | 173000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 118 | 20241113 | 172900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 119 | 20241113 | 172800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 120 | 20241113 | 172700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 121 | 20241113 | 172600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 122 | 20241113 | 172500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 2343 |
| 123 | 20241113 | 172400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 124 | 20241113 | 172300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 125 | 20241113 | 172200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 126 | 20241113 | 172100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 127 | 20241113 | 172000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 128 | 20241113 | 171900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 129 | 20241113 | 171800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 130 | 20241113 | 171700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 131 | 20241113 | 171600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 132 | 20241113 | 171500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 133 | 20241113 | 171400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 134 | 20241113 | 171300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 135 | 20241113 | 171200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 136 | 20241113 | 171100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 137 | 20241113 | 171000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 138 | 20241113 | 170900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 139 | 20241113 | 170800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 140 | 20241113 | 170700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 141 | 20241113 | 170600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 142 | 20241113 | 170500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 143 | 20241113 | 170400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 144 | 20241113 | 170300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 145 | 20241113 | 170200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 146 | 20241113 | 170100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 147 | 20241113 | 170000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 148 | 20241113 | 165900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 149 | 20241113 | 165800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 150 | 20241113 | 165700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 151 | 20241113 | 165600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 152 | 20241113 | 165500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 2343 |
| 153 | 20241113 | 165400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 154 | 20241113 | 165300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 155 | 20241113 | 165200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 156 | 20241113 | 165100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 157 | 20241113 | 165000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 158 | 20241113 | 164900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 159 | 20241113 | 164800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 160 | 20241113 | 164700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 161 | 20241113 | 164600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 162 | 20241113 | 164500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 163 | 20241113 | 164400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 164 | 20241113 | 164300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 165 | 20241113 | 164200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 166 | 20241113 | 164100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 167 | 20241113 | 164000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 168 | 20241113 | 163900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 169 | 20241113 | 163800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 170 | 20241113 | 163700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 171 | 20241113 | 163600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 172 | 20241113 | 163500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 173 | 20241113 | 163400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 174 | 20241113 | 163300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 175 | 20241113 | 163200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 176 | 20241113 | 163100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 177 | 20241113 | 163000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 178 | 20241113 | 162900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 179 | 20241113 | 162800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 180 | 20241113 | 162700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 181 | 20241113 | 162600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 182 | 20241113 | 162500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 2343 |
| 183 | 20241113 | 162400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 184 | 20241113 | 162300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 185 | 20241113 | 162200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 186 | 20241113 | 162100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 187 | 20241113 | 162000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 188 | 20241113 | 161900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 189 | 20241113 | 161800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 190 | 20241113 | 161700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 191 | 20241113 | 161600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 192 | 20241113 | 161500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 193 | 20241113 | 161400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 194 | 20241113 | 161300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 195 | 20241113 | 161200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 196 | 20241113 | 161100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 197 | 20241113 | 161000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 198 | 20241113 | 160900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 199 | 20241113 | 160800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 200 | 20241113 | 160700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 201 | 20241113 | 160600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 202 | 20241113 | 160500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 203 | 20241113 | 160400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 204 | 20241113 | 160300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 205 | 20241113 | 160200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 206 | 20241113 | 160100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 207 | 20241113 | 160000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 208 | 20241113 | 155900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 209 | 20241113 | 155800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 210 | 20241113 | 155700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 211 | 20241113 | 155600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 212 | 20241113 | 155500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 2343 |
| 213 | 20241113 | 155400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 214 | 20241113 | 155300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 215 | 20241113 | 155200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 216 | 20241113 | 155100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 217 | 20241113 | 155000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 218 | 20241113 | 154900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 219 | 20241113 | 154800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 220 | 20241113 | 154700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 221 | 20241113 | 154600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 222 | 20241113 | 154500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 223 | 20241113 | 154400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 224 | 20241113 | 154300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 225 | 20241113 | 154200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 226 | 20241113 | 154100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 227 | 20241113 | 154000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 228 | 20241113 | 153900 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 229 | 20241113 | 153800 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 230 | 20241113 | 153700 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 231 | 20241113 | 153600 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 232 | 20241113 | 153500 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 233 | 20241113 | 153400 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 234 | 20241113 | 153300 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 235 | 20241113 | 153200 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 236 | 20241113 | 153100 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 0 |
| 237 | 20241113 | 153000 | 1472574370 | 13410 | 13410 | 13410 | 13410 | 2343 |
| 238 | 20241113 | 152900 | 1441154740 | 13450 | 13450 | 13450 | 13450 | 0 |
| 239 | 20241113 | 152800 | 1441154740 | 13450 | 13450 | 13450 | 13450 | 0 |
| 240 | 20241113 | 152700 | 1441154740 | 13450 | 13450 | 13450 | 13450 | 0 |
| 241 | 20241113 | 152600 | 1441154740 | 13450 | 13450 | 13450 | 13450 | 0 |
| 242 | 20241113 | 152500 | 1441154740 | 13450 | 13450 | 13450 | 13450 | 0 |
| 243 | 20241113 | 152400 | 1441154740 | 13450 | 13450 | 13450 | 13450 | 0 |
| 244 | 20241113 | 152300 | 1441154740 | 13450 | 13450 | 13450 | 13450 | 0 |
| 245 | 20241113 | 152200 | 1441154740 | 13450 | 13450 | 13450 | 13450 | 0 |
| 246 | 20241113 | 152100 | 1441154740 | 13450 | 13450 | 13450 | 13450 | 0 |
| 247 | 20241113 | 152000 | 1441154740 | 13450 | 13450 | 13450 | 13450 | 0 |
| 248 | 20241113 | 151900 | 1441154740 | 13450 | 13460 | 13460 | 13450 | 350 |
| 249 | 20241113 | 151800 | 1436446280 | 13460 | 13500 | 13500 | 13460 | 690 |
| 250 | 20241113 | 151700 | 1427149500 | 13480 | 13490 | 13490 | 13480 | 10 |
| 251 | 20241113 | 151600 | 1427014630 | 13500 | 13470 | 13500 | 13470 | 219 |
| 252 | 20241113 | 151500 | 1424064020 | 13470 | 13470 | 13470 | 13470 | 116 |
| 253 | 20241113 | 151400 | 1422501500 | 13470 | 13470 | 13470 | 13460 | 245 |
| 254 | 20241113 | 151300 | 1419201360 | 13470 | 13470 | 13470 | 13460 | 145 |
| 255 | 20241113 | 151200 | 1417248400 | 13480 | 13500 | 13500 | 13480 | 528 |
| 256 | 20241113 | 151100 | 1410124820 | 13510 | 13500 | 13510 | 13500 | 97 |
| 257 | 20241113 | 151000 | 1408814790 | 13510 | 13500 | 13510 | 13500 | 87 |
| 258 | 20241113 | 150900 | 1407639970 | 13500 | 13500 | 13500 | 13500 | 0 |
| 259 | 20241113 | 150800 | 1407639970 | 13500 | 13500 | 13500 | 13500 | 44 |
| 260 | 20241113 | 150700 | 1407045970 | 13500 | 13500 | 13500 | 13500 | 132 |
| 261 | 20241113 | 150600 | 1405263970 | 13500 | 13500 | 13500 | 13480 | 22 |
| 262 | 20241113 | 150500 | 1404967370 | 13510 | 13510 | 13510 | 13510 | 0 |
| 263 | 20241113 | 150400 | 1404967370 | 13510 | 13510 | 13510 | 13510 | 33 |
| 264 | 20241113 | 150300 | 1404521540 | 13470 | 13470 | 13470 | 13470 | 147 |
| 265 | 20241113 | 150200 | 1402541450 | 13470 | 13480 | 13480 | 13470 | 292 |
| 266 | 20241113 | 150100 | 1398607980 | 13510 | 13510 | 13520 | 13510 | 37 |
| 267 | 20241113 | 150000 | 1398107790 | 13510 | 13510 | 13510 | 13510 | 0 |
| 268 | 20241113 | 145900 | 1398107790 | 13510 | 13510 | 13510 | 13510 | 0 |
| 269 | 20241113 | 145800 | 1398107790 | 13510 | 13510 | 13510 | 13510 | 2 |
| 270 | 20241113 | 145700 | 1398080770 | 13510 | 13510 | 13510 | 13510 | 30 |
| 271 | 20241113 | 145600 | 1397675470 | 13460 | 13460 | 13460 | 13460 | 0 |
| 272 | 20241113 | 145500 | 1397675470 | 13460 | 13460 | 13460 | 13460 | 24 |
| 273 | 20241113 | 145400 | 1397352430 | 13510 | 13470 | 13510 | 13460 | 117 |
| 274 | 20241113 | 145300 | 1395775840 | 13530 | 13530 | 13530 | 13530 | 0 |
| 275 | 20241113 | 145200 | 1395775840 | 13530 | 13530 | 13530 | 13530 | 0 |
| 276 | 20241113 | 145100 | 1395775840 | 13530 | 13530 | 13530 | 13530 | 36 |
| 277 | 20241113 | 145000 | 1395288760 | 13530 | 13530 | 13530 | 13530 | 0 |
| 278 | 20241113 | 144900 | 1395288760 | 13530 | 13530 | 13530 | 13530 | 60 |
| 279 | 20241113 | 144800 | 1394476960 | 13520 | 13520 | 13520 | 13520 | 28 |
| 280 | 20241113 | 144700 | 1394098400 | 13460 | 13460 | 13460 | 13460 | 0 |
| 281 | 20241113 | 144600 | 1394098400 | 13460 | 13460 | 13460 | 13460 | 0 |
| 282 | 20241113 | 144500 | 1394098400 | 13460 | 13510 | 13510 | 13460 | 113 |
| 283 | 20241113 | 144400 | 1392575820 | 13450 | 13460 | 13460 | 13450 | 20 |
| 284 | 20241113 | 144300 | 1392306680 | 13470 | 13500 | 13500 | 13470 | 290 |
| 285 | 20241113 | 144200 | 1388393650 | 13530 | 13530 | 13530 | 13530 | 2 |
| 286 | 20241113 | 144100 | 1388366590 | 13530 | 13530 | 13530 | 13530 | 32 |
| 287 | 20241113 | 144000 | 1387933630 | 13500 | 13500 | 13500 | 13500 | 0 |
| 288 | 20241113 | 143900 | 1387933630 | 13500 | 13540 | 13540 | 13500 | 1357 |
| 289 | 20241113 | 143800 | 1369574880 | 13580 | 13580 | 13580 | 13580 | 32 |
| 290 | 20241113 | 143700 | 1369140320 | 13540 | 13540 | 13540 | 13540 | 0 |
| 291 | 20241113 | 143600 | 1369140320 | 13540 | 13540 | 13540 | 13540 | 5 |
| 292 | 20241113 | 143500 | 1369072620 | 13530 | 13530 | 13560 | 13520 | 48 |
| 293 | 20241113 | 143400 | 1368422320 | 13530 | 13550 | 13560 | 13530 | 107 |
| 294 | 20241113 | 143300 | 1366973540 | 13560 | 13560 | 13560 | 13560 | 2 |
| 295 | 20241113 | 143200 | 1366946420 | 13550 | 13570 | 13590 | 13530 | 268 |
| 296 | 20241113 | 143100 | 1363311370 | 13540 | 13550 | 13550 | 13520 | 237 |
| 297 | 20241113 | 143000 | 1360101530 | 13550 | 13550 | 13550 | 13550 | 102 |
| 298 | 20241113 | 142900 | 1358719430 | 13550 | 13620 | 13620 | 13550 | 767 |
| 299 | 20241113 | 142800 | 1348319740 | 13550 | 13550 | 13550 | 13550 | 0 |
| 300 | 20241113 | 142700 | 1348319740 | 13550 | 13550 | 13550 | 13550 | 0 |
| 301 | 20241113 | 142600 | 1348319740 | 13550 | 13550 | 13550 | 13550 | 4 |
| 302 | 20241113 | 142500 | 1348265540 | 13530 | 13520 | 13530 | 13520 | 297 |
| 303 | 20241113 | 142400 | 1344247150 | 13530 | 13520 | 13530 | 13510 | 776 |
| 304 | 20241113 | 142300 | 1333752040 | 13510 | 13520 | 13520 | 13510 | 72 |
| 305 | 20241113 | 142200 | 1332778610 | 13510 | 13510 | 13510 | 13510 | 31 |
| 306 | 20241113 | 142100 | 1332359800 | 13500 | 13500 | 13500 | 13500 | 100 |
| 307 | 20241113 | 142000 | 1331009800 | 13500 | 13500 | 13500 | 13500 | 0 |
| 308 | 20241113 | 141900 | 1331009800 | 13500 | 13500 | 13500 | 13500 | 44 |
| 309 | 20241113 | 141800 | 1330415800 | 13450 | 13470 | 13470 | 13450 | 68 |
| 310 | 20241113 | 141700 | 1329500630 | 13510 | 13510 | 13510 | 13510 | 1 |
| 311 | 20241113 | 141600 | 1329487120 | 13510 | 13520 | 13520 | 13510 | 34 |
| 312 | 20241113 | 141500 | 1329027460 | 13530 | 13530 | 13530 | 13530 | 0 |
| 313 | 20241113 | 141400 | 1329027460 | 13530 | 13530 | 13530 | 13530 | 0 |
| 314 | 20241113 | 141300 | 1329027460 | 13530 | 13530 | 13530 | 13530 | 37 |
| 315 | 20241113 | 141200 | 1328526850 | 13540 | 13540 | 13540 | 13540 | 90 |
| 316 | 20241113 | 141100 | 1327308250 | 13540 | 13530 | 13540 | 13530 | 60 |
| 317 | 20241113 | 141000 | 1326496170 | 13540 | 13540 | 13540 | 13540 | 33 |
| 318 | 20241113 | 140900 | 1326049350 | 13450 | 13450 | 13450 | 13450 | 0 |
| 319 | 20241113 | 140800 | 1326049350 | 13450 | 13450 | 13450 | 13450 | 73 |
| 320 | 20241113 | 140700 | 1325067500 | 13450 | 13480 | 13480 | 13450 | 49 |
| 321 | 20241113 | 140600 | 1324407600 | 13550 | 13550 | 13550 | 13550 | 32 |
| 322 | 20241113 | 140500 | 1323974000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 323 | 20241113 | 140400 | 1323974000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 324 | 20241113 | 140300 | 1323974000 | 13480 | 13420 | 13480 | 13420 | 237 |
| 325 | 20241113 | 140200 | 1320791440 | 13420 | 13430 | 13430 | 13420 | 1394 |
| 326 | 20241113 | 140100 | 1302070610 | 13430 | 13530 | 13530 | 13430 | 2319 |
| 327 | 20241113 | 140000 | 1270842380 | 13550 | 13550 | 13550 | 13550 | 32 |
| 328 | 20241113 | 135900 | 1270408780 | 13530 | 13530 | 13530 | 13530 | 0 |
| 329 | 20241113 | 135800 | 1270408780 | 13530 | 13510 | 13530 | 13510 | 165 |
| 330 | 20241113 | 135700 | 1268177630 | 13490 | 13500 | 13500 | 13490 | 79 |
| 331 | 20241113 | 135600 | 1267111140 | 13490 | 13490 | 13490 | 13490 | 22 |
| 332 | 20241113 | 135500 | 1266814360 | 13490 | 13490 | 13490 | 13490 | 18 |
| 333 | 20241113 | 135400 | 1266571540 | 13510 | 13510 | 13510 | 13510 | 32 |
| 334 | 20241113 | 135300 | 1266139220 | 13510 | 13510 | 13510 | 13510 | 0 |
| 335 | 20241113 | 135200 | 1266139220 | 13510 | 13480 | 13510 | 13480 | 36 |
| 336 | 20241113 | 135100 | 1265653910 | 13480 | 13510 | 13510 | 13480 | 37 |
| 337 | 20241113 | 135000 | 1265154190 | 13490 | 13500 | 13500 | 13490 | 232 |
| 338 | 20241113 | 134900 | 1262022300 | 13540 | 13540 | 13540 | 13540 | 0 |
| 339 | 20241113 | 134800 | 1262022300 | 13540 | 13580 | 13580 | 13540 | 59 |
| 340 | 20241113 | 134700 | 1261223220 | 13580 | 13580 | 13580 | 13580 | 32 |
| 341 | 20241113 | 134600 | 1260788660 | 13550 | 13550 | 13550 | 13550 | 1 |
| 342 | 20241113 | 134500 | 1260775110 | 13550 | 13550 | 13550 | 13550 | 16 |
| 343 | 20241113 | 134400 | 1260558310 | 13590 | 13590 | 13590 | 13590 | 32 |
| 344 | 20241113 | 134300 | 1260123430 | 13550 | 13570 | 13570 | 13550 | 136 |
| 345 | 20241113 | 134200 | 1258279310 | 13600 | 13600 | 13600 | 13600 | 0 |
| 346 | 20241113 | 134100 | 1258279310 | 13600 | 13610 | 13610 | 13600 | 132 |
| 347 | 20241113 | 134000 | 1256483790 | 13560 | 13560 | 13560 | 13560 | 5 |
| 348 | 20241113 | 133900 | 1256415990 | 13560 | 13560 | 13560 | 13560 | 0 |
| 349 | 20241113 | 133800 | 1256415990 | 13560 | 13630 | 13630 | 13560 | 208 |
| 350 | 20241113 | 133700 | 1253589950 | 13600 | 13600 | 13600 | 13600 | 28 |
| 351 | 20241113 | 133600 | 1253209150 | 13650 | 13650 | 13650 | 13650 | 1 |
| 352 | 20241113 | 133500 | 1253195500 | 13660 | 13660 | 13660 | 13660 | 32 |
| 353 | 20241113 | 133400 | 1252758380 | 13650 | 13650 | 13650 | 13650 | 0 |
| 354 | 20241113 | 133300 | 1252758380 | 13650 | 13650 | 13650 | 13650 | 0 |
| 355 | 20241113 | 133200 | 1252758380 | 13650 | 13650 | 13650 | 13650 | 500 |
| 356 | 20241113 | 133100 | 1245933380 | 13650 | 13560 | 13650 | 13560 | 104 |
| 357 | 20241113 | 133000 | 1244518840 | 13550 | 13550 | 13550 | 13550 | 2 |
| 358 | 20241113 | 132900 | 1244491740 | 13580 | 13650 | 13650 | 13580 | 230 |
| 359 | 20241113 | 132800 | 1241357840 | 13650 | 13650 | 13650 | 13650 | 32 |
| 360 | 20241113 | 132700 | 1240921040 | 13600 | 13590 | 13600 | 13590 | 1866 |
| 361 | 20241113 | 132600 | 1215543550 | 13590 | 13580 | 13590 | 13580 | 63 |
| 362 | 20241113 | 132500 | 1214687720 | 13580 | 13580 | 13580 | 13580 | 32 |
| 363 | 20241113 | 132400 | 1214253160 | 13540 | 13540 | 13540 | 13540 | 0 |
| 364 | 20241113 | 132300 | 1214253160 | 13540 | 13510 | 13540 | 13490 | 1158 |
| 365 | 20241113 | 132200 | 1198627750 | 13590 | 13590 | 13590 | 13590 | 32 |
| 366 | 20241113 | 132100 | 1198192870 | 13510 | 13500 | 13510 | 13500 | 575 |
| 367 | 20241113 | 132000 | 1190426240 | 13460 | 13460 | 13460 | 13460 | 0 |
| 368 | 20241113 | 131900 | 1190426240 | 13460 | 13460 | 13460 | 13460 | 20 |
| 369 | 20241113 | 131800 | 1190157040 | 13450 | 13450 | 13450 | 13450 | 158 |
| 370 | 20241113 | 131700 | 1188031940 | 13460 | 13460 | 13460 | 13460 | 0 |
| 371 | 20241113 | 131600 | 1188031940 | 13460 | 13470 | 13470 | 13460 | 244 |
| 372 | 20241113 | 131500 | 1184745460 | 13490 | 13470 | 13490 | 13470 | 60 |
| 373 | 20241113 | 131400 | 1183936620 | 13490 | 13490 | 13490 | 13490 | 0 |
| 374 | 20241113 | 131300 | 1183936620 | 13490 | 13490 | 13490 | 13490 | 70 |
| 375 | 20241113 | 131200 | 1182992320 | 13490 | 13490 | 13490 | 13460 | 486 |
| 376 | 20241113 | 131100 | 1176445860 | 13500 | 13510 | 13510 | 13500 | 3145 |
| 377 | 20241113 | 131000 | 1133963070 | 13510 | 13520 | 13520 | 13510 | 590 |
| 378 | 20241113 | 130900 | 1125991270 | 13520 | 13520 | 13520 | 13520 | 33 |
| 379 | 20241113 | 130800 | 1125545110 | 13510 | 13510 | 13510 | 13510 | 0 |
| 380 | 20241113 | 130700 | 1125545110 | 13510 | 13560 | 13560 | 13510 | 1420 |
| 381 | 20241113 | 130600 | 1106325010 | 13570 | 13570 | 13570 | 13570 | 159 |
| 382 | 20241113 | 130500 | 1104167380 | 13560 | 13560 | 13560 | 13560 | 0 |
| 383 | 20241113 | 130400 | 1104167380 | 13560 | 13560 | 13560 | 13560 | 0 |
| 384 | 20241113 | 130300 | 1104167380 | 13560 | 13560 | 13560 | 13560 | 32 |
| 385 | 20241113 | 130200 | 1103733460 | 13550 | 13550 | 13550 | 13550 | 93 |
| 386 | 20241113 | 130100 | 1102473310 | 13560 | 13560 | 13560 | 13560 | 8 |
| 387 | 20241113 | 130000 | 1102364830 | 13570 | 13570 | 13570 | 13570 | 32 |
| 388 | 20241113 | 125900 | 1101930590 | 13540 | 13540 | 13540 | 13540 | 0 |
| 389 | 20241113 | 125800 | 1101930590 | 13540 | 13550 | 13550 | 13540 | 461 |
| 390 | 20241113 | 125700 | 1095684140 | 13570 | 13570 | 13570 | 13570 | 5 |
| 391 | 20241113 | 125600 | 1095616290 | 13570 | 13570 | 13570 | 13570 | 32 |
| 392 | 20241113 | 125500 | 1095182050 | 13550 | 13550 | 13550 | 13550 | 0 |
| 393 | 20241113 | 125400 | 1095182050 | 13550 | 13550 | 13550 | 13550 | 24 |
| 394 | 20241113 | 125300 | 1094856850 | 13550 | 13540 | 13570 | 13540 | 81 |
| 395 | 20241113 | 125200 | 1093758680 | 13540 | 13540 | 13540 | 13540 | 82 |
| 396 | 20241113 | 125100 | 1092648400 | 13590 | 13590 | 13590 | 13590 | 0 |
| 397 | 20241113 | 125000 | 1092648400 | 13590 | 13590 | 13590 | 13590 | 32 |
| 398 | 20241113 | 124900 | 1092213520 | 13530 | 13530 | 13530 | 13530 | 100 |
| 399 | 20241113 | 124800 | 1090860520 | 13600 | 13600 | 13600 | 13600 | 0 |
| 400 | 20241113 | 124700 | 1090860520 | 13600 | 13540 | 13600 | 13540 | 133 |
| 401 | 20241113 | 124600 | 1089057780 | 13550 | 13590 | 13590 | 13550 | 72 |
| 402 | 20241113 | 124500 | 1088079380 | 13600 | 13600 | 13600 | 13600 | 0 |
| 403 | 20241113 | 124400 | 1088079380 | 13600 | 13600 | 13600 | 13600 | 32 |
| 404 | 20241113 | 124300 | 1087644180 | 13550 | 13550 | 13550 | 13550 | 28 |
| 405 | 20241113 | 124200 | 1087264780 | 13580 | 13580 | 13580 | 13580 | 139 |
| 406 | 20241113 | 124100 | 1085377160 | 13600 | 13600 | 13600 | 13600 | 0 |
| 407 | 20241113 | 124000 | 1085377160 | 13600 | 13560 | 13600 | 13560 | 124 |
| 408 | 20241113 | 123900 | 1083694440 | 13560 | 13560 | 13560 | 13560 | 2 |
| 409 | 20241113 | 123800 | 1083667320 | 13570 | 13570 | 13570 | 13570 | 562 |
| 410 | 20241113 | 123700 | 1076040980 | 13600 | 13580 | 13600 | 13580 | 65 |
| 411 | 20241113 | 123600 | 1075157640 | 13580 | 13600 | 13600 | 13580 | 445 |
| 412 | 20241113 | 123500 | 1069106240 | 13620 | 13620 | 13620 | 13620 | 0 |
| 413 | 20241113 | 123400 | 1069106240 | 13620 | 13620 | 13620 | 13620 | 32 |
| 414 | 20241113 | 123300 | 1068670400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 415 | 20241113 | 123200 | 1068670400 | 13600 | 13600 | 13600 | 13600 | 0 |
| 416 | 20241113 | 123100 | 1068670400 | 13600 | 13620 | 13620 | 13600 | 92 |
| 417 | 20241113 | 123000 | 1067417560 | 13610 | 13610 | 13610 | 13610 | 0 |
| 418 | 20241113 | 122900 | 1067417560 | 13610 | 13620 | 13620 | 13600 | 114 |
| 419 | 20241113 | 122800 | 1065866920 | 13650 | 13650 | 13650 | 13650 | 33 |
| 420 | 20241113 | 122700 | 1065416470 | 13600 | 13600 | 13600 | 13600 | 0 |
| 421 | 20241113 | 122600 | 1065416470 | 13600 | 13600 | 13600 | 13600 | 1 |
| 422 | 20241113 | 122500 | 1065402870 | 13630 | 13630 | 13630 | 13630 | 32 |
| 423 | 20241113 | 122400 | 1064966710 | 13630 | 13630 | 13630 | 13630 | 0 |
| 424 | 20241113 | 122300 | 1064966710 | 13630 | 13630 | 13630 | 13630 | 0 |
| 425 | 20241113 | 122200 | 1064966710 | 13630 | 13630 | 13630 | 13630 | 30 |
| 426 | 20241113 | 122100 | 1064557810 | 13630 | 13630 | 13630 | 13630 | 32 |
| 427 | 20241113 | 122000 | 1064121650 | 13630 | 13630 | 13630 | 13630 | 1 |
| 428 | 20241113 | 121900 | 1064108020 | 13660 | 13660 | 13660 | 13660 | 0 |
| 429 | 20241113 | 121800 | 1064108020 | 13660 | 13660 | 13660 | 13660 | 32 |
| 430 | 20241113 | 121700 | 1063670900 | 13570 | 13560 | 13570 | 13560 | 121 |
| 431 | 20241113 | 121600 | 1062030090 | 13560 | 13560 | 13560 | 13560 | 0 |
| 432 | 20241113 | 121500 | 1062030090 | 13560 | 13560 | 13560 | 13560 | 32 |
| 433 | 20241113 | 121400 | 1061596170 | 13580 | 13580 | 13580 | 13580 | 469 |
| 434 | 20241113 | 121300 | 1055227150 | 13600 | 13600 | 13600 | 13600 | 127 |
| 435 | 20241113 | 121200 | 1053499950 | 13610 | 13610 | 13680 | 13610 | 80 |
| 436 | 20241113 | 121100 | 1052408910 | 13610 | 13610 | 13610 | 13610 | 9 |
| 437 | 20241113 | 121000 | 1052286420 | 13610 | 13610 | 13610 | 13610 | 50 |
| 438 | 20241113 | 120900 | 1051605920 | 13610 | 13610 | 13610 | 13610 | 33 |
| 439 | 20241113 | 120800 | 1051156790 | 13600 | 13600 | 13600 | 13600 | 33 |
| 440 | 20241113 | 120700 | 1050707990 | 13600 | 13600 | 13600 | 13600 | 74 |
| 441 | 20241113 | 120600 | 1049701590 | 13600 | 13600 | 13600 | 13600 | 0 |
| 442 | 20241113 | 120500 | 1049701590 | 13600 | 13600 | 13600 | 13600 | 533 |
| 443 | 20241113 | 120400 | 1042452790 | 13540 | 13540 | 13540 | 13540 | 7 |
| 444 | 20241113 | 120300 | 1042358010 | 13530 | 13530 | 13530 | 13530 | 0 |
| 445 | 20241113 | 120200 | 1042358010 | 13530 | 13570 | 13570 | 13530 | 164 |
| 446 | 20241113 | 120100 | 1040137400 | 13570 | 13570 | 13570 | 13570 | 30 |
| 447 | 20241113 | 120000 | 1039730300 | 13570 | 13570 | 13570 | 13570 | 0 |
| 448 | 20241113 | 115900 | 1039730300 | 13570 | 13540 | 13570 | 13540 | 63 |
| 449 | 20241113 | 115800 | 1038876320 | 13540 | 13550 | 13550 | 13540 | 203 |
| 450 | 20241113 | 115700 | 1036127390 | 13550 | 13550 | 13550 | 13550 | 109 |
| 451 | 20241113 | 115600 | 1034650440 | 13550 | 13550 | 13550 | 13550 | 33 |
| 452 | 20241113 | 115500 | 1034203290 | 13550 | 13580 | 13580 | 13550 | 106 |
| 453 | 20241113 | 115400 | 1032766960 | 13580 | 13580 | 13580 | 13580 | 0 |
| 454 | 20241113 | 115300 | 1032766960 | 13580 | 13580 | 13580 | 13580 | 132 |
| 455 | 20241113 | 115200 | 1030974400 | 13560 | 13590 | 13590 | 13560 | 1098 |
| 456 | 20241113 | 115100 | 1016066070 | 13580 | 13580 | 13580 | 13580 | 0 |
| 457 | 20241113 | 115000 | 1016066070 | 13580 | 13610 | 13610 | 13580 | 90 |
| 458 | 20241113 | 114900 | 1014842370 | 13600 | 13600 | 13600 | 13600 | 30 |
| 459 | 20241113 | 114800 | 1014434370 | 13600 | 13600 | 13600 | 13600 | 0 |
| 460 | 20241113 | 114700 | 1014434370 | 13600 | 13600 | 13600 | 13600 | 11 |
| 461 | 20241113 | 114600 | 1014284770 | 13600 | 13600 | 13600 | 13600 | 32 |
| 462 | 20241113 | 114500 | 1013849570 | 13580 | 13590 | 13590 | 13580 | 16 |
| 463 | 20241113 | 114400 | 1013632180 | 13610 | 13610 | 13610 | 13610 | 20 |
| 464 | 20241113 | 114300 | 1013359980 | 13610 | 13610 | 13610 | 13610 | 57 |
| 465 | 20241113 | 114200 | 1012584210 | 13610 | 13610 | 13610 | 13610 | 0 |
| 466 | 20241113 | 114100 | 1012584210 | 13610 | 13610 | 13610 | 13610 | 0 |
| 467 | 20241113 | 114000 | 1012584210 | 13610 | 13610 | 13610 | 13610 | 37 |
| 468 | 20241113 | 113900 | 1012080640 | 13600 | 13590 | 13600 | 13590 | 45 |
| 469 | 20241113 | 113800 | 1011468790 | 13590 | 13590 | 13590 | 13590 | 0 |
| 470 | 20241113 | 113700 | 1011468790 | 13590 | 13570 | 13590 | 13570 | 57 |
| 471 | 20241113 | 113600 | 1010694600 | 13570 | 13570 | 13570 | 13560 | 143 |
| 472 | 20241113 | 113500 | 1008755090 | 13570 | 13580 | 13580 | 13570 | 71 |
| 473 | 20241113 | 113400 | 1007791420 | 13580 | 13590 | 13590 | 13580 | 92 |
| 474 | 20241113 | 113300 | 1006541730 | 13590 | 13590 | 13590 | 13590 | 1 |
| 475 | 20241113 | 113200 | 1006528140 | 13580 | 13580 | 13580 | 13580 | 30 |
| 476 | 20241113 | 113100 | 1006120740 | 13600 | 13600 | 13600 | 13600 | 5 |
| 477 | 20241113 | 113000 | 1006052740 | 13610 | 13600 | 13610 | 13580 | 194 |
| 478 | 20241113 | 112900 | 1003417080 | 13600 | 13600 | 13600 | 13600 | 111 |
| 479 | 20241113 | 112800 | 1001907480 | 13600 | 13600 | 13600 | 13600 | 20 |
| 480 | 20241113 | 112700 | 1001635480 | 13600 | 13590 | 13600 | 13580 | 192 |
| 481 | 20241113 | 112600 | 999026230 | 13590 | 13590 | 13590 | 13590 | 0 |
| 482 | 20241113 | 112500 | 999026230 | 13590 | 13590 | 13590 | 13590 | 14 |
| 483 | 20241113 | 112400 | 998835970 | 13600 | 13600 | 13600 | 13590 | 961 |
| 484 | 20241113 | 112300 | 985767460 | 13620 | 13620 | 13620 | 13620 | 253 |
| 485 | 20241113 | 112200 | 982321600 | 13620 | 13640 | 13640 | 13600 | 2167 |
| 486 | 20241113 | 112100 | 952826570 | 13640 | 13640 | 13640 | 13640 | 32 |
| 487 | 20241113 | 112000 | 952390090 | 13640 | 13660 | 13660 | 13640 | 55 |
| 488 | 20241113 | 111900 | 951639800 | 13670 | 13670 | 13670 | 13670 | 74 |
| 489 | 20241113 | 111800 | 950628220 | 13670 | 13650 | 13670 | 13650 | 34 |
| 490 | 20241113 | 111700 | 950163480 | 13650 | 13660 | 13660 | 13640 | 534 |
| 491 | 20241113 | 111600 | 942876350 | 13650 | 13650 | 13650 | 13650 | 0 |
| 492 | 20241113 | 111500 | 942876350 | 13650 | 13650 | 13650 | 13650 | 9 |
| 493 | 20241113 | 111400 | 942753500 | 13670 | 13670 | 13670 | 13670 | 32 |
| 494 | 20241113 | 111300 | 942316060 | 13650 | 13660 | 13670 | 13650 | 208 |
| 495 | 20241113 | 111200 | 939474760 | 13670 | 13740 | 13740 | 13670 | 268 |
| 496 | 20241113 | 111100 | 935802530 | 13740 | 13740 | 13740 | 13740 | 32 |
| 497 | 20241113 | 111000 | 935362850 | 13730 | 13730 | 13730 | 13730 | 51 |
| 498 | 20241113 | 110900 | 934662620 | 13730 | 13730 | 13730 | 13720 | 3717 |
| 499 | 20241113 | 110800 | 883628620 | 13730 | 13670 | 13730 | 13670 | 93 |
| 500 | 20241113 | 110700 | 882354880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 501 | 20241113 | 110600 | 882354880 | 13670 | 13670 | 13670 | 13670 | 0 |
| 502 | 20241113 | 110500 | 882354880 | 13670 | 13670 | 13670 | 13670 | 33 |
| 503 | 20241113 | 110400 | 881903770 | 13620 | 13620 | 13620 | 13620 | 20 |
| 504 | 20241113 | 110300 | 881631370 | 13620 | 13620 | 13620 | 13620 | 0 |
| 505 | 20241113 | 110200 | 881631370 | 13620 | 13670 | 13670 | 13620 | 803 |
| 506 | 20241113 | 110100 | 870656210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 507 | 20241113 | 110000 | 870656210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 508 | 20241113 | 105900 | 870656210 | 13670 | 13670 | 13670 | 13670 | 33 |
| 509 | 20241113 | 105800 | 870205100 | 13640 | 13640 | 13640 | 13640 | 0 |
| 510 | 20241113 | 105700 | 870205100 | 13640 | 13680 | 13680 | 13640 | 18 |
| 511 | 20241113 | 105600 | 869959380 | 13680 | 13680 | 13680 | 13680 | 0 |
| 512 | 20241113 | 105500 | 869959380 | 13680 | 13680 | 13680 | 13680 | 32 |
| 513 | 20241113 | 105400 | 869521620 | 13660 | 13660 | 13660 | 13660 | 6 |
| 514 | 20241113 | 105300 | 869439660 | 13640 | 13640 | 13640 | 13640 | 0 |
| 515 | 20241113 | 105200 | 869439660 | 13640 | 13620 | 13640 | 13620 | 99 |
| 516 | 20241113 | 105100 | 868090280 | 13610 | 13660 | 13660 | 13610 | 370 |
| 517 | 20241113 | 105000 | 863047980 | 13680 | 13690 | 13690 | 13680 | 148 |
| 518 | 20241113 | 104900 | 861023320 | 13690 | 13690 | 13690 | 13690 | 32 |
| 519 | 20241113 | 104800 | 860585240 | 13700 | 13730 | 13730 | 13700 | 647 |
| 520 | 20241113 | 104700 | 851716170 | 13730 | 13720 | 13730 | 13720 | 4 |
| 521 | 20241113 | 104600 | 851661260 | 13720 | 13730 | 13760 | 13720 | 332 |
| 522 | 20241113 | 104500 | 847102260 | 13700 | 13700 | 13700 | 13690 | 191 |
| 523 | 20241113 | 104400 | 844485650 | 13660 | 13640 | 13660 | 13640 | 1652 |
| 524 | 20241113 | 104300 | 821924740 | 13640 | 13640 | 13640 | 13640 | 49 |
| 525 | 20241113 | 104200 | 821256380 | 13570 | 13570 | 13570 | 13570 | 0 |
| 526 | 20241113 | 104100 | 821256380 | 13570 | 13570 | 13570 | 13570 | 326 |
| 527 | 20241113 | 104000 | 816832560 | 13530 | 13530 | 13530 | 13530 | 51 |
| 528 | 20241113 | 103900 | 816142530 | 13530 | 13500 | 13530 | 13500 | 132 |
| 529 | 20241113 | 103800 | 814359570 | 13500 | 13510 | 13510 | 13490 | 245 |
| 530 | 20241113 | 103700 | 811052130 | 13510 | 13540 | 13540 | 13510 | 56 |
| 531 | 20241113 | 103600 | 810295450 | 13560 | 13460 | 13560 | 13460 | 66 |
| 532 | 20241113 | 103500 | 809403890 | 13410 | 13450 | 13450 | 13410 | 13 |
| 533 | 20241113 | 103400 | 809229440 | 13450 | 13460 | 13460 | 13450 | 300 |
| 534 | 20241113 | 103300 | 805193440 | 13460 | 13470 | 13470 | 13460 | 122 |
| 535 | 20241113 | 103200 | 803550500 | 13470 | 13440 | 13480 | 13400 | 1820 |
| 536 | 20241113 | 103100 | 779102440 | 13430 | 13530 | 13530 | 13430 | 2459 |
| 537 | 20241113 | 103000 | 745937980 | 13540 | 13580 | 13580 | 13540 | 46 |
| 538 | 20241113 | 102900 | 745313770 | 13530 | 13530 | 13530 | 13530 | 10 |
| 539 | 20241113 | 102800 | 745178470 | 13530 | 13520 | 13530 | 13520 | 55 |
| 540 | 20241113 | 102700 | 744434820 | 13530 | 13560 | 13560 | 13530 | 137 |
| 541 | 20241113 | 102600 | 742577410 | 13560 | 13610 | 13610 | 13510 | 7171 |
| 542 | 20241113 | 102500 | 645607400 | 13610 | 13640 | 13660 | 13520 | 3955 |
| 543 | 20241113 | 102400 | 591776880 | 13600 | 13590 | 13600 | 13590 | 1349 |
| 544 | 20241113 | 102300 | 573430490 | 13570 | 13670 | 13670 | 13560 | 4266 |
| 545 | 20241113 | 102200 | 515213980 | 13670 | 13690 | 13690 | 13660 | 932 |
| 546 | 20241113 | 102100 | 502473310 | 13670 | 13680 | 13690 | 13670 | 1004 |
| 547 | 20241113 | 102000 | 488745390 | 13720 | 13690 | 13720 | 13680 | 1179 |
| 548 | 20241113 | 101900 | 472613860 | 13650 | 13810 | 13810 | 13650 | 2718 |
| 549 | 20241113 | 101800 | 435409450 | 13820 | 13800 | 13820 | 13790 | 93 |
| 550 | 20241113 | 101700 | 434124560 | 13800 | 13780 | 13800 | 13780 | 66 |
| 551 | 20241113 | 101600 | 433214420 | 13800 | 13800 | 13800 | 13780 | 171 |
| 552 | 20241113 | 101500 | 430855430 | 13800 | 13820 | 13820 | 13800 | 65 |
| 553 | 20241113 | 101400 | 429958230 | 13810 | 13840 | 13840 | 13810 | 65 |
| 554 | 20241113 | 101300 | 429059620 | 13760 | 13750 | 13760 | 13750 | 793 |
| 555 | 20241113 | 101200 | 418155500 | 13700 | 13700 | 13700 | 13700 | 11 |
| 556 | 20241113 | 101100 | 418004800 | 13740 | 13770 | 13800 | 13700 | 1395 |
| 557 | 20241113 | 101000 | 398856430 | 13770 | 13860 | 13860 | 13770 | 1313 |
| 558 | 20241113 | 100900 | 380709610 | 13850 | 13870 | 13870 | 13850 | 688 |
| 559 | 20241113 | 100800 | 371176020 | 13870 | 13980 | 13980 | 13870 | 698 |
| 560 | 20241113 | 100700 | 361478210 | 13910 | 13910 | 13910 | 13910 | 5 |
| 561 | 20241113 | 100600 | 361408660 | 13930 | 13960 | 14010 | 13930 | 340 |
| 562 | 20241113 | 100500 | 356665600 | 13960 | 13960 | 13960 | 13900 | 514 |
| 563 | 20241113 | 100400 | 349518480 | 13940 | 14030 | 14030 | 13940 | 34 |
| 564 | 20241113 | 100300 | 349041640 | 13940 | 13940 | 13940 | 13940 | 0 |
| 565 | 20241113 | 100200 | 349041640 | 13940 | 13950 | 13950 | 13940 | 103 |
| 566 | 20241113 | 100100 | 347604820 | 13950 | 13940 | 13950 | 13940 | 128 |
| 567 | 20241113 | 100000 | 345819230 | 13930 | 13990 | 13990 | 13890 | 870 |
| 568 | 20241113 | 095900 | 333688760 | 13990 | 13990 | 13990 | 13990 | 0 |
| 569 | 20241113 | 095800 | 333688760 | 13990 | 14030 | 14030 | 13990 | 56 |
| 570 | 20241113 | 095700 | 332903320 | 14030 | 14040 | 14060 | 14000 | 308 |
| 571 | 20241113 | 095600 | 328584840 | 14050 | 14000 | 14050 | 14000 | 296 |
| 572 | 20241113 | 095500 | 324439960 | 13970 | 13970 | 13970 | 13970 | 0 |
| 573 | 20241113 | 095400 | 324439960 | 13970 | 14000 | 14000 | 13970 | 31 |
| 574 | 20241113 | 095300 | 324005990 | 14000 | 13990 | 14000 | 13990 | 80 |
| 575 | 20241113 | 095200 | 322886550 | 13980 | 13980 | 13980 | 13980 | 30 |
| 576 | 20241113 | 095100 | 322467150 | 13990 | 14000 | 14000 | 13990 | 263 |
| 577 | 20241113 | 095000 | 318786780 | 14000 | 14010 | 14010 | 14000 | 170 |
| 578 | 20241113 | 094900 | 316406680 | 14010 | 14030 | 14030 | 14010 | 462 |
| 579 | 20241113 | 094800 | 309930540 | 14030 | 14030 | 14030 | 14030 | 100 |
| 580 | 20241113 | 094700 | 308527540 | 14030 | 14040 | 14040 | 14030 | 41 |
| 581 | 20241113 | 094600 | 307951910 | 14050 | 14070 | 14070 | 14050 | 621 |
| 582 | 20241113 | 094500 | 299224900 | 14070 | 14130 | 14130 | 14070 | 592 |
| 583 | 20241113 | 094400 | 290886020 | 14130 | 14150 | 14150 | 14130 | 30 |
| 584 | 20241113 | 094300 | 290461720 | 14110 | 14140 | 14140 | 14110 | 334 |
| 585 | 20241113 | 094200 | 285743650 | 14140 | 14150 | 14150 | 14140 | 148 |
| 586 | 20241113 | 094100 | 283650480 | 14180 | 14180 | 14180 | 14180 | 4 |
| 587 | 20241113 | 094000 | 283593760 | 14180 | 14180 | 14180 | 14180 | 0 |
| 588 | 20241113 | 093900 | 283593760 | 14180 | 14180 | 14180 | 14180 | 1 |
| 589 | 20241113 | 093800 | 283579580 | 14180 | 14180 | 14180 | 14180 | 0 |
| 590 | 20241113 | 093700 | 283579580 | 14180 | 14190 | 14190 | 14150 | 377 |
| 591 | 20241113 | 093600 | 278239580 | 14210 | 14210 | 14210 | 14210 | 212 |
| 592 | 20241113 | 093500 | 275227060 | 14200 | 14150 | 14200 | 14150 | 264 |
| 593 | 20241113 | 093400 | 271481460 | 14200 | 14200 | 14200 | 14200 | 161 |
| 594 | 20241113 | 093300 | 269195260 | 14200 | 14200 | 14200 | 14200 | 4 |
| 595 | 20241113 | 093200 | 269138460 | 14150 | 14150 | 14150 | 14150 | 50 |
| 596 | 20241113 | 093100 | 268430960 | 14140 | 14120 | 14140 | 14120 | 476 |
| 597 | 20241113 | 093000 | 261706720 | 14120 | 14100 | 14120 | 14100 | 215 |
| 598 | 20241113 | 092900 | 258674920 | 14100 | 14030 | 14100 | 14030 | 571 |
| 599 | 20241113 | 092800 | 250654650 | 13990 | 13910 | 14030 | 13860 | 1369 |
| 600 | 20241113 | 092700 | 231624700 | 14010 | 14010 | 14020 | 13900 | 570 |
| 601 | 20241113 | 092600 | 223669710 | 14040 | 13940 | 14060 | 13910 | 400 |
| 602 | 20241113 | 092500 | 218078510 | 14050 | 14000 | 14070 | 14000 | 267 |
| 603 | 20241113 | 092400 | 214337030 | 14090 | 14180 | 14180 | 13900 | 2010 |
| 604 | 20241113 | 092300 | 186162060 | 14170 | 14200 | 14310 | 14170 | 139 |
| 605 | 20241113 | 092200 | 184189560 | 14200 | 14230 | 14250 | 14120 | 4139 |
| 606 | 20241113 | 092100 | 125509300 | 14220 | 14220 | 14310 | 14210 | 927 |
| 607 | 20241113 | 092000 | 112328970 | 14220 | 14220 | 14220 | 14220 | 17 |
| 608 | 20241113 | 091900 | 112087230 | 14220 | 14240 | 14260 | 14220 | 573 |
| 609 | 20241113 | 091800 | 103936250 | 14320 | 14320 | 14320 | 14320 | 0 |
| 610 | 20241113 | 091700 | 103936250 | 14320 | 14320 | 14320 | 14320 | 0 |
| 611 | 20241113 | 091600 | 103936250 | 14320 | 14320 | 14320 | 14240 | 463 |
| 612 | 20241113 | 091500 | 97306250 | 14230 | 14250 | 14250 | 14230 | 100 |
| 613 | 20241113 | 091400 | 95883140 | 14230 | 14360 | 14360 | 14220 | 1401 |
| 614 | 20241113 | 091300 | 75821150 | 14360 | 14360 | 14370 | 14360 | 610 |
| 615 | 20241113 | 091200 | 67058580 | 14350 | 14340 | 14370 | 14340 | 299 |
| 616 | 20241113 | 091100 | 62770490 | 14350 | 14330 | 14350 | 14330 | 473 |
| 617 | 20241113 | 091000 | 55987530 | 14340 | 14340 | 14340 | 14340 | 31 |
| 618 | 20241113 | 090900 | 55542990 | 14350 | 14360 | 14370 | 14350 | 197 |
| 619 | 20241113 | 090800 | 52713750 | 14360 | 14370 | 14370 | 14360 | 216 |
| 620 | 20241113 | 090700 | 49611400 | 14370 | 14440 | 14450 | 14370 | 139 |
| 621 | 20241113 | 090600 | 47607520 | 14440 | 14400 | 14440 | 14400 | 329 |
| 622 | 20241113 | 090500 | 42862800 | 14400 | 14450 | 14450 | 14400 | 51 |
| 623 | 20241113 | 090400 | 42128350 | 14450 | 14430 | 14450 | 14430 | 183 |
| 624 | 20241113 | 090300 | 39486900 | 14440 | 14500 | 14500 | 14400 | 1764 |
| 625 | 20241113 | 090200 | 14065880 | 14450 | 14550 | 14550 | 14410 | 799 |
| 626 | 20241113 | 090100 | 2494560 | 14560 | 14560 | 14560 | 14560 | 2 |
| 627 | 20241113 | 090000 | 2465440 | 14560 | 14590 | 14590 | 14560 | 161 |