32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 544 |
| 3 | 20241119 | 191000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 4 | 20241119 | 190900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 5 | 20241119 | 190800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 6 | 20241119 | 190700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 7 | 20241119 | 190600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 8 | 20241119 | 190500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 9 | 20241119 | 190400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 10 | 20241119 | 190300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 11 | 20241119 | 190200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 12 | 20241119 | 190100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 13 | 20241119 | 190000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 14 | 20241119 | 185900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 15 | 20241119 | 185800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 16 | 20241119 | 185700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 17 | 20241119 | 185600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 18 | 20241119 | 185500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 19 | 20241119 | 185400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 20 | 20241119 | 185300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 21 | 20241119 | 185200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 22 | 20241119 | 185100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 23 | 20241119 | 185000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 24 | 20241119 | 184900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 25 | 20241119 | 184800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 26 | 20241119 | 184700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 27 | 20241119 | 184600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 28 | 20241119 | 184500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 29 | 20241119 | 184400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 30 | 20241119 | 184300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 31 | 20241119 | 184200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 32 | 20241119 | 184100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 544 |
| 33 | 20241119 | 184000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 34 | 20241119 | 183900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 35 | 20241119 | 183800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 36 | 20241119 | 183700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 37 | 20241119 | 183600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 38 | 20241119 | 183500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 39 | 20241119 | 183400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 40 | 20241119 | 183300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 41 | 20241119 | 183200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 42 | 20241119 | 183100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 43 | 20241119 | 183000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 44 | 20241119 | 182900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 45 | 20241119 | 182800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 46 | 20241119 | 182700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 47 | 20241119 | 182600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 48 | 20241119 | 182500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 49 | 20241119 | 182400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 50 | 20241119 | 182300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 51 | 20241119 | 182200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 52 | 20241119 | 182100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 53 | 20241119 | 182000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 54 | 20241119 | 181900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 55 | 20241119 | 181800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 56 | 20241119 | 181700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 57 | 20241119 | 181600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 58 | 20241119 | 181500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 59 | 20241119 | 181400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 60 | 20241119 | 181300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 61 | 20241119 | 181200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 62 | 20241119 | 181100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 544 |
| 63 | 20241119 | 181000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 64 | 20241119 | 180900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 65 | 20241119 | 180800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 66 | 20241119 | 180700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 67 | 20241119 | 180600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 68 | 20241119 | 180500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 69 | 20241119 | 180400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 70 | 20241119 | 180300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 71 | 20241119 | 180200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 72 | 20241119 | 180100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 73 | 20241119 | 180000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 74 | 20241119 | 175900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 75 | 20241119 | 175800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 76 | 20241119 | 175700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 77 | 20241119 | 175600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 78 | 20241119 | 175500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 79 | 20241119 | 175400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 80 | 20241119 | 175300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 81 | 20241119 | 175200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 82 | 20241119 | 175100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 83 | 20241119 | 175000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 84 | 20241119 | 174900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 85 | 20241119 | 174800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 86 | 20241119 | 174700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 87 | 20241119 | 174600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 88 | 20241119 | 174500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 89 | 20241119 | 174400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 90 | 20241119 | 174300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 91 | 20241119 | 174200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 92 | 20241119 | 174100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 544 |
| 93 | 20241119 | 174000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 94 | 20241119 | 173900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 95 | 20241119 | 173800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 96 | 20241119 | 173700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 97 | 20241119 | 173600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 98 | 20241119 | 173500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 99 | 20241119 | 173400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 100 | 20241119 | 173300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 101 | 20241119 | 173200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 102 | 20241119 | 173100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 103 | 20241119 | 173000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 104 | 20241119 | 172900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 105 | 20241119 | 172800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 106 | 20241119 | 172700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 107 | 20241119 | 172600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 108 | 20241119 | 172500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 109 | 20241119 | 172400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 110 | 20241119 | 172300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 111 | 20241119 | 172200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 112 | 20241119 | 172100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 113 | 20241119 | 172000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 114 | 20241119 | 171900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 115 | 20241119 | 171800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 116 | 20241119 | 171700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 117 | 20241119 | 171600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 118 | 20241119 | 171500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 119 | 20241119 | 171400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 120 | 20241119 | 171300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 121 | 20241119 | 171200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 122 | 20241119 | 171100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 544 |
| 123 | 20241119 | 171000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 124 | 20241119 | 170900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 125 | 20241119 | 170800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 126 | 20241119 | 170700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 127 | 20241119 | 170600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 128 | 20241119 | 170500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 129 | 20241119 | 170400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 130 | 20241119 | 170300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 131 | 20241119 | 170200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 132 | 20241119 | 170100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 133 | 20241119 | 170000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 134 | 20241119 | 165900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 135 | 20241119 | 165800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 136 | 20241119 | 165700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 137 | 20241119 | 165600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 138 | 20241119 | 165500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 139 | 20241119 | 165400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 140 | 20241119 | 165300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 141 | 20241119 | 165200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 142 | 20241119 | 165100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 143 | 20241119 | 165000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 144 | 20241119 | 164900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 145 | 20241119 | 164800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 146 | 20241119 | 164700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 147 | 20241119 | 164600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 148 | 20241119 | 164500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 149 | 20241119 | 164400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 150 | 20241119 | 164300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 151 | 20241119 | 164200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 152 | 20241119 | 164100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 544 |
| 153 | 20241119 | 164000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 154 | 20241119 | 163900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 155 | 20241119 | 163800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 156 | 20241119 | 163700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 157 | 20241119 | 163600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 158 | 20241119 | 163500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 159 | 20241119 | 163400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 160 | 20241119 | 163300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 161 | 20241119 | 163200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 162 | 20241119 | 163100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 163 | 20241119 | 163000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 164 | 20241119 | 162900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 165 | 20241119 | 162800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 166 | 20241119 | 162700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 167 | 20241119 | 162600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 168 | 20241119 | 162500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 169 | 20241119 | 162400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 170 | 20241119 | 162300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 171 | 20241119 | 162200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 172 | 20241119 | 162100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 173 | 20241119 | 162000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 174 | 20241119 | 161900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 175 | 20241119 | 161800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 176 | 20241119 | 161700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 177 | 20241119 | 161600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 178 | 20241119 | 161500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 179 | 20241119 | 161400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 180 | 20241119 | 161300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 181 | 20241119 | 161200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 182 | 20241119 | 161100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 544 |
| 183 | 20241119 | 161000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 184 | 20241119 | 160900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 185 | 20241119 | 160800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 186 | 20241119 | 160700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 187 | 20241119 | 160600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 188 | 20241119 | 160500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 189 | 20241119 | 160400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 190 | 20241119 | 160300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 191 | 20241119 | 160200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 192 | 20241119 | 160100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 193 | 20241119 | 160000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 194 | 20241119 | 155900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 195 | 20241119 | 155800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 196 | 20241119 | 155700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 197 | 20241119 | 155600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 198 | 20241119 | 155500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 199 | 20241119 | 155400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 200 | 20241119 | 155300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 201 | 20241119 | 155200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 202 | 20241119 | 155100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 203 | 20241119 | 155000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 204 | 20241119 | 154900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 205 | 20241119 | 154800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 206 | 20241119 | 154700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 207 | 20241119 | 154600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 208 | 20241119 | 154500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 209 | 20241119 | 154400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 210 | 20241119 | 154300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 211 | 20241119 | 154200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 212 | 20241119 | 154100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 544 |
| 213 | 20241119 | 154000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 214 | 20241119 | 153900 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 215 | 20241119 | 153800 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 216 | 20241119 | 153700 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 217 | 20241119 | 153600 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 218 | 20241119 | 153500 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 219 | 20241119 | 153400 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 220 | 20241119 | 153300 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 221 | 20241119 | 153200 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 222 | 20241119 | 153100 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 0 |
| 223 | 20241119 | 153000 | 1683738060 | 11560 | 11560 | 11560 | 11560 | 544 |
| 224 | 20241119 | 152900 | 1677449420 | 11580 | 11580 | 11580 | 11580 | 0 |
| 225 | 20241119 | 152800 | 1677449420 | 11580 | 11580 | 11580 | 11580 | 0 |
| 226 | 20241119 | 152700 | 1677449420 | 11580 | 11580 | 11580 | 11580 | 0 |
| 227 | 20241119 | 152600 | 1677449420 | 11580 | 11580 | 11580 | 11580 | 0 |
| 228 | 20241119 | 152500 | 1677449420 | 11580 | 11580 | 11580 | 11580 | 0 |
| 229 | 20241119 | 152400 | 1677449420 | 11580 | 11580 | 11580 | 11580 | 0 |
| 230 | 20241119 | 152300 | 1677449420 | 11580 | 11580 | 11580 | 11580 | 0 |
| 231 | 20241119 | 152200 | 1677449420 | 11580 | 11580 | 11580 | 11580 | 0 |
| 232 | 20241119 | 152100 | 1677449420 | 11580 | 11580 | 11580 | 11580 | 0 |
| 233 | 20241119 | 152000 | 1677449420 | 11580 | 11580 | 11580 | 11580 | 0 |
| 234 | 20241119 | 151900 | 1677449420 | 11580 | 11590 | 11620 | 11540 | 118 |
| 235 | 20241119 | 151800 | 1676083010 | 11570 | 11600 | 11630 | 11570 | 331 |
| 236 | 20241119 | 151700 | 1672245140 | 11600 | 11600 | 11630 | 11580 | 117 |
| 237 | 20241119 | 151600 | 1670887240 | 11580 | 11580 | 11590 | 11560 | 212 |
| 238 | 20241119 | 151500 | 1668431420 | 11590 | 11530 | 11590 | 11520 | 630 |
| 239 | 20241119 | 151400 | 1661164450 | 11530 | 11570 | 11570 | 11520 | 88 |
| 240 | 20241119 | 151300 | 1660147250 | 11550 | 11540 | 11610 | 11530 | 170 |
| 241 | 20241119 | 151200 | 1658178250 | 11550 | 11570 | 11580 | 11550 | 42 |
| 242 | 20241119 | 151100 | 1657692760 | 11570 | 11540 | 11580 | 11530 | 36 |
| 243 | 20241119 | 151000 | 1657276990 | 11560 | 11590 | 11600 | 11540 | 103 |
| 244 | 20241119 | 150900 | 1656084620 | 11560 | 11560 | 11610 | 11530 | 290 |
| 245 | 20241119 | 150800 | 1652727770 | 11550 | 11570 | 11580 | 11550 | 88 |
| 246 | 20241119 | 150700 | 1651709900 | 11570 | 11560 | 11570 | 11550 | 157 |
| 247 | 20241119 | 150600 | 1649894510 | 11570 | 11600 | 11620 | 11570 | 276 |
| 248 | 20241119 | 150500 | 1646694210 | 11590 | 11570 | 11630 | 11560 | 162 |
| 249 | 20241119 | 150400 | 1644817900 | 11570 | 11610 | 11610 | 11570 | 208 |
| 250 | 20241119 | 150300 | 1642405600 | 11600 | 11620 | 11630 | 11600 | 105 |
| 251 | 20241119 | 150200 | 1641185600 | 11610 | 11630 | 11630 | 11600 | 189 |
| 252 | 20241119 | 150100 | 1638988250 | 11630 | 11620 | 11630 | 11610 | 150 |
| 253 | 20241119 | 150000 | 1637244350 | 11620 | 11630 | 11630 | 11610 | 243 |
| 254 | 20241119 | 145900 | 1634418970 | 11620 | 11630 | 11640 | 11610 | 139 |
| 255 | 20241119 | 145800 | 1632803750 | 11630 | 11620 | 11640 | 11620 | 285 |
| 256 | 20241119 | 145700 | 1629489290 | 11620 | 11620 | 11630 | 11610 | 87 |
| 257 | 20241119 | 145600 | 1628478350 | 11610 | 11620 | 11630 | 11610 | 309 |
| 258 | 20241119 | 145500 | 1624886510 | 11620 | 11620 | 11630 | 11620 | 106 |
| 259 | 20241119 | 145400 | 1623654420 | 11620 | 11600 | 11630 | 11600 | 355 |
| 260 | 20241119 | 145300 | 1619528300 | 11600 | 11620 | 11630 | 11600 | 339 |
| 261 | 20241119 | 145200 | 1615588810 | 11620 | 11610 | 11620 | 11600 | 47 |
| 262 | 20241119 | 145100 | 1615043020 | 11620 | 11600 | 11630 | 11600 | 145 |
| 263 | 20241119 | 145000 | 1613357470 | 11620 | 11620 | 11620 | 11610 | 291 |
| 264 | 20241119 | 144900 | 1609977290 | 11610 | 11620 | 11620 | 11600 | 214 |
| 265 | 20241119 | 144800 | 1607491390 | 11610 | 11620 | 11630 | 11610 | 122 |
| 266 | 20241119 | 144700 | 1606074150 | 11620 | 11610 | 11620 | 11610 | 155 |
| 267 | 20241119 | 144600 | 1604273510 | 11620 | 11600 | 11620 | 11600 | 507 |
| 268 | 20241119 | 144500 | 1598387590 | 11600 | 11620 | 11630 | 11600 | 177 |
| 269 | 20241119 | 144400 | 1596331560 | 11620 | 11610 | 11620 | 11610 | 54 |
| 270 | 20241119 | 144300 | 1595704350 | 11630 | 11620 | 11640 | 11610 | 215 |
| 271 | 20241119 | 144200 | 1593204440 | 11630 | 11620 | 11630 | 11610 | 351 |
| 272 | 20241119 | 144100 | 1589123300 | 11620 | 11610 | 11630 | 11600 | 216 |
| 273 | 20241119 | 144000 | 1586614500 | 11610 | 11630 | 11630 | 11600 | 32 |
| 274 | 20241119 | 143900 | 1586243040 | 11630 | 11620 | 11640 | 11610 | 556 |
| 275 | 20241119 | 143800 | 1579778040 | 11620 | 11600 | 11630 | 11600 | 125 |
| 276 | 20241119 | 143700 | 1578326300 | 11600 | 11620 | 11620 | 11600 | 111 |
| 277 | 20241119 | 143600 | 1577037660 | 11610 | 11630 | 11630 | 11610 | 486 |
| 278 | 20241119 | 143500 | 1571388140 | 11630 | 11620 | 11630 | 11610 | 305 |
| 279 | 20241119 | 143400 | 1567841970 | 11620 | 11620 | 11630 | 11600 | 238 |
| 280 | 20241119 | 143300 | 1565076140 | 11610 | 11610 | 11620 | 11610 | 46 |
| 281 | 20241119 | 143200 | 1564541910 | 11610 | 11630 | 11640 | 11610 | 520 |
| 282 | 20241119 | 143100 | 1558495950 | 11620 | 11610 | 11630 | 11610 | 128 |
| 283 | 20241119 | 143000 | 1557007710 | 11610 | 11620 | 11630 | 11600 | 273 |
| 284 | 20241119 | 142900 | 1553836470 | 11610 | 11610 | 11620 | 11590 | 287 |
| 285 | 20241119 | 142800 | 1550504260 | 11620 | 11610 | 11620 | 11600 | 264 |
| 286 | 20241119 | 142700 | 1547437860 | 11620 | 11610 | 11630 | 11610 | 584 |
| 287 | 20241119 | 142600 | 1540649470 | 11620 | 11610 | 11620 | 11610 | 103 |
| 288 | 20241119 | 142500 | 1539452900 | 11620 | 11620 | 11630 | 11620 | 540 |
| 289 | 20241119 | 142400 | 1533174080 | 11630 | 11620 | 11630 | 11620 | 178 |
| 290 | 20241119 | 142300 | 1531104240 | 11630 | 11600 | 11630 | 11600 | 140 |
| 291 | 20241119 | 142200 | 1529477520 | 11610 | 11610 | 11630 | 11600 | 290 |
| 292 | 20241119 | 142100 | 1526107580 | 11620 | 11610 | 11630 | 11600 | 243 |
| 293 | 20241119 | 142000 | 1523283420 | 11620 | 11590 | 11620 | 11590 | 105 |
| 294 | 20241119 | 141900 | 1522064470 | 11600 | 11590 | 11620 | 11590 | 141 |
| 295 | 20241119 | 141800 | 1520427400 | 11600 | 11600 | 11610 | 11590 | 256 |
| 296 | 20241119 | 141700 | 1517455540 | 11610 | 11610 | 11630 | 11600 | 228 |
| 297 | 20241119 | 141600 | 1514806550 | 11600 | 11600 | 11620 | 11600 | 187 |
| 298 | 20241119 | 141500 | 1512634230 | 11610 | 11610 | 11620 | 11600 | 485 |
| 299 | 20241119 | 141400 | 1507002780 | 11610 | 11620 | 11630 | 11600 | 102 |
| 300 | 20241119 | 141300 | 1505817170 | 11620 | 11610 | 11630 | 11610 | 225 |
| 301 | 20241119 | 141200 | 1503201840 | 11610 | 11620 | 11630 | 11610 | 168 |
| 302 | 20241119 | 141100 | 1501248240 | 11630 | 11610 | 11630 | 11610 | 204 |
| 303 | 20241119 | 141000 | 1498876940 | 11610 | 11600 | 11630 | 11600 | 186 |
| 304 | 20241119 | 140900 | 1496714940 | 11630 | 11610 | 11630 | 11600 | 239 |
| 305 | 20241119 | 140800 | 1493937850 | 11600 | 11580 | 11620 | 11580 | 370 |
| 306 | 20241119 | 140700 | 1489644500 | 11590 | 11600 | 11610 | 11590 | 71 |
| 307 | 20241119 | 140600 | 1488820560 | 11610 | 11590 | 11620 | 11590 | 234 |
| 308 | 20241119 | 140500 | 1486103860 | 11590 | 11610 | 11610 | 11590 | 254 |
| 309 | 20241119 | 140400 | 1483156070 | 11610 | 11600 | 11620 | 11590 | 140 |
| 310 | 20241119 | 140300 | 1481530940 | 11610 | 11600 | 11610 | 11590 | 80 |
| 311 | 20241119 | 140200 | 1480602700 | 11600 | 11560 | 11610 | 11560 | 318 |
| 312 | 20241119 | 140100 | 1476919270 | 11560 | 11570 | 11590 | 11560 | 342 |
| 313 | 20241119 | 140000 | 1472959890 | 11560 | 11560 | 11560 | 11540 | 417 |
| 314 | 20241119 | 135900 | 1468143250 | 11570 | 11580 | 11580 | 11560 | 262 |
| 315 | 20241119 | 135800 | 1465110110 | 11580 | 11540 | 11580 | 11540 | 230 |
| 316 | 20241119 | 135700 | 1462450110 | 11540 | 11540 | 11550 | 11540 | 115 |
| 317 | 20241119 | 135600 | 1461122070 | 11540 | 11560 | 11560 | 11530 | 680 |
| 318 | 20241119 | 135500 | 1453277110 | 11580 | 11600 | 11620 | 11550 | 1688 |
| 319 | 20241119 | 135400 | 1433742230 | 11600 | 11590 | 11620 | 11580 | 325 |
| 320 | 20241119 | 135300 | 1429971770 | 11580 | 11610 | 11620 | 11580 | 562 |
| 321 | 20241119 | 135200 | 1423456850 | 11600 | 11620 | 11620 | 11590 | 133 |
| 322 | 20241119 | 135100 | 1421913250 | 11610 | 11620 | 11630 | 11610 | 567 |
| 323 | 20241119 | 135000 | 1415321580 | 11630 | 11620 | 11630 | 11620 | 95 |
| 324 | 20241119 | 134900 | 1414217110 | 11620 | 11620 | 11630 | 11620 | 114 |
| 325 | 20241119 | 134800 | 1412891580 | 11630 | 11630 | 11630 | 11620 | 236 |
| 326 | 20241119 | 134700 | 1410147120 | 11620 | 11610 | 11630 | 11610 | 200 |
| 327 | 20241119 | 134600 | 1407823180 | 11620 | 11620 | 11640 | 11620 | 411 |
| 328 | 20241119 | 134500 | 1403044660 | 11620 | 11630 | 11650 | 11620 | 289 |
| 329 | 20241119 | 134400 | 1399681550 | 11630 | 11640 | 11640 | 11630 | 171 |
| 330 | 20241119 | 134300 | 1397691350 | 11630 | 11630 | 11640 | 11620 | 131 |
| 331 | 20241119 | 134200 | 1396167430 | 11640 | 11640 | 11650 | 11630 | 173 |
| 332 | 20241119 | 134100 | 1394152790 | 11650 | 11620 | 11660 | 11620 | 214 |
| 333 | 20241119 | 134000 | 1391662160 | 11630 | 11630 | 11630 | 11610 | 266 |
| 334 | 20241119 | 133900 | 1388569460 | 11630 | 11640 | 11660 | 11630 | 270 |
| 335 | 20241119 | 133800 | 1385424810 | 11640 | 11630 | 11640 | 11620 | 244 |
| 336 | 20241119 | 133700 | 1382585540 | 11630 | 11630 | 11630 | 11610 | 156 |
| 337 | 20241119 | 133600 | 1380771570 | 11630 | 11620 | 11630 | 11620 | 186 |
| 338 | 20241119 | 133500 | 1378608630 | 11620 | 11640 | 11640 | 11620 | 294 |
| 339 | 20241119 | 133400 | 1375187980 | 11630 | 11630 | 11640 | 11630 | 126 |
| 340 | 20241119 | 133300 | 1373721650 | 11620 | 11620 | 11660 | 11620 | 181 |
| 341 | 20241119 | 133200 | 1371614910 | 11630 | 11640 | 11660 | 11630 | 442 |
| 342 | 20241119 | 133100 | 1366469220 | 11640 | 11630 | 11660 | 11630 | 302 |
| 343 | 20241119 | 133000 | 1362950410 | 11640 | 11640 | 11640 | 11630 | 227 |
| 344 | 20241119 | 132900 | 1360308480 | 11630 | 11620 | 11640 | 11620 | 44 |
| 345 | 20241119 | 132800 | 1359796620 | 11650 | 11620 | 11650 | 11610 | 297 |
| 346 | 20241119 | 132700 | 1356344190 | 11610 | 11610 | 11620 | 11610 | 87 |
| 347 | 20241119 | 132600 | 1355333550 | 11610 | 11620 | 11620 | 11610 | 188 |
| 348 | 20241119 | 132500 | 1353149180 | 11630 | 11650 | 11680 | 11630 | 1240 |
| 349 | 20241119 | 132400 | 1338713070 | 11650 | 11650 | 11650 | 11640 | 152 |
| 350 | 20241119 | 132300 | 1336942300 | 11640 | 11640 | 11650 | 11640 | 184 |
| 351 | 20241119 | 132200 | 1334799680 | 11630 | 11660 | 11660 | 11630 | 409 |
| 352 | 20241119 | 132100 | 1330036640 | 11650 | 11640 | 11660 | 11630 | 257 |
| 353 | 20241119 | 132000 | 1327044530 | 11630 | 11660 | 11680 | 11630 | 1138 |
| 354 | 20241119 | 131900 | 1313787160 | 11670 | 11680 | 11680 | 11670 | 119 |
| 355 | 20241119 | 131800 | 1312398080 | 11680 | 11660 | 11680 | 11660 | 190 |
| 356 | 20241119 | 131700 | 1310179860 | 11670 | 11660 | 11670 | 11650 | 176 |
| 357 | 20241119 | 131600 | 1308126330 | 11670 | 11640 | 11680 | 11640 | 332 |
| 358 | 20241119 | 131500 | 1304253680 | 11640 | 11650 | 11670 | 11640 | 425 |
| 359 | 20241119 | 131400 | 1299301690 | 11650 | 11670 | 11680 | 11650 | 1070 |
| 360 | 20241119 | 131300 | 1286830820 | 11670 | 11660 | 11680 | 11660 | 96 |
| 361 | 20241119 | 131200 | 1285710540 | 11660 | 11660 | 11680 | 11660 | 124 |
| 362 | 20241119 | 131100 | 1284263050 | 11660 | 11670 | 11670 | 11660 | 96 |
| 363 | 20241119 | 131000 | 1283143090 | 11670 | 11670 | 11680 | 11650 | 438 |
| 364 | 20241119 | 130900 | 1278033540 | 11660 | 11670 | 11670 | 11660 | 128 |
| 365 | 20241119 | 130800 | 1276539890 | 11680 | 11650 | 11680 | 11650 | 183 |
| 366 | 20241119 | 130700 | 1274403970 | 11650 | 11670 | 11680 | 11650 | 195 |
| 367 | 20241119 | 130600 | 1272128780 | 11680 | 11670 | 11690 | 11660 | 279 |
| 368 | 20241119 | 130500 | 1268869710 | 11680 | 11670 | 11680 | 11670 | 175 |
| 369 | 20241119 | 130400 | 1266826100 | 11670 | 11670 | 11680 | 11660 | 171 |
| 370 | 20241119 | 130300 | 1264830390 | 11670 | 11690 | 11690 | 11670 | 699 |
| 371 | 20241119 | 130200 | 1256670430 | 11690 | 11680 | 11690 | 11670 | 212 |
| 372 | 20241119 | 130100 | 1254192880 | 11680 | 11680 | 11680 | 11680 | 250 |
| 373 | 20241119 | 130000 | 1251272880 | 11680 | 11680 | 11680 | 11670 | 64 |
| 374 | 20241119 | 125900 | 1250525390 | 11680 | 11680 | 11700 | 11660 | 1077 |
| 375 | 20241119 | 125800 | 1237947360 | 11680 | 11680 | 11680 | 11670 | 141 |
| 376 | 20241119 | 125700 | 1236300500 | 11680 | 11680 | 11680 | 11670 | 151 |
| 377 | 20241119 | 125600 | 1234537720 | 11680 | 11680 | 11680 | 11680 | 151 |
| 378 | 20241119 | 125500 | 1232774040 | 11680 | 11690 | 11690 | 11670 | 960 |
| 379 | 20241119 | 125400 | 1221567690 | 11690 | 11690 | 11690 | 11690 | 155 |
| 380 | 20241119 | 125300 | 1219755740 | 11690 | 11680 | 11690 | 11670 | 309 |
| 381 | 20241119 | 125200 | 1216145040 | 11690 | 11690 | 11690 | 11690 | 223 |
| 382 | 20241119 | 125100 | 1213538170 | 11690 | 11680 | 11690 | 11680 | 262 |
| 383 | 20241119 | 125000 | 1210476900 | 11680 | 11680 | 11680 | 11680 | 131 |
| 384 | 20241119 | 124900 | 1208946820 | 11680 | 11670 | 11680 | 11670 | 113 |
| 385 | 20241119 | 124800 | 1207627090 | 11660 | 11660 | 11660 | 11650 | 95 |
| 386 | 20241119 | 124700 | 1206519430 | 11660 | 11690 | 11690 | 11660 | 1025 |
| 387 | 20241119 | 124600 | 1194563920 | 11690 | 11690 | 11700 | 11690 | 323 |
| 388 | 20241119 | 124500 | 1190786420 | 11690 | 11690 | 11690 | 11690 | 119 |
| 389 | 20241119 | 124400 | 1189395310 | 11690 | 11680 | 11690 | 11680 | 213 |
| 390 | 20241119 | 124300 | 1186907340 | 11670 | 11680 | 11680 | 11660 | 115 |
| 391 | 20241119 | 124200 | 1185565280 | 11680 | 11680 | 11680 | 11680 | 149 |
| 392 | 20241119 | 124100 | 1183824960 | 11680 | 11690 | 11690 | 11670 | 501 |
| 393 | 20241119 | 124000 | 1177973490 | 11690 | 11700 | 11700 | 11670 | 846 |
| 394 | 20241119 | 123900 | 1168095100 | 11700 | 11700 | 11700 | 11690 | 161 |
| 395 | 20241119 | 123800 | 1166211660 | 11700 | 11700 | 11700 | 11690 | 247 |
| 396 | 20241119 | 123700 | 1163321980 | 11690 | 11690 | 11690 | 11690 | 131 |
| 397 | 20241119 | 123600 | 1161790590 | 11690 | 11690 | 11690 | 11690 | 128 |
| 398 | 20241119 | 123500 | 1160294270 | 11690 | 11680 | 11690 | 11670 | 288 |
| 399 | 20241119 | 123400 | 1156931620 | 11690 | 11690 | 11690 | 11690 | 128 |
| 400 | 20241119 | 123300 | 1155435300 | 11690 | 11680 | 11690 | 11670 | 365 |
| 401 | 20241119 | 123200 | 1151171190 | 11680 | 11680 | 11690 | 11680 | 89 |
| 402 | 20241119 | 123100 | 1150130950 | 11680 | 11680 | 11680 | 11680 | 269 |
| 403 | 20241119 | 123000 | 1146989030 | 11680 | 11680 | 11680 | 11680 | 168 |
| 404 | 20241119 | 122900 | 1145026790 | 11680 | 11680 | 11680 | 11680 | 121 |
| 405 | 20241119 | 122800 | 1143613510 | 11670 | 11670 | 11680 | 11670 | 162 |
| 406 | 20241119 | 122700 | 1141721760 | 11670 | 11680 | 11680 | 11670 | 137 |
| 407 | 20241119 | 122600 | 1140122120 | 11670 | 11670 | 11670 | 11660 | 200 |
| 408 | 20241119 | 122500 | 1137788170 | 11660 | 11650 | 11680 | 11650 | 498 |
| 409 | 20241119 | 122400 | 1131983820 | 11650 | 11680 | 11680 | 11640 | 1460 |
| 410 | 20241119 | 122300 | 1114969810 | 11680 | 11670 | 11680 | 11670 | 268 |
| 411 | 20241119 | 122200 | 1111839600 | 11670 | 11670 | 11680 | 11670 | 37 |
| 412 | 20241119 | 122100 | 1111407520 | 11680 | 11670 | 11680 | 11670 | 269 |
| 413 | 20241119 | 122000 | 1108266790 | 11670 | 11660 | 11670 | 11660 | 114 |
| 414 | 20241119 | 121900 | 1106936670 | 11670 | 11680 | 11680 | 11660 | 302 |
| 415 | 20241119 | 121800 | 1103411910 | 11670 | 11680 | 11680 | 11660 | 132 |
| 416 | 20241119 | 121700 | 1101871130 | 11670 | 11660 | 11670 | 11660 | 187 |
| 417 | 20241119 | 121600 | 1099689190 | 11650 | 11640 | 11650 | 11630 | 291 |
| 418 | 20241119 | 121500 | 1096302520 | 11630 | 11640 | 11640 | 11630 | 159 |
| 419 | 20241119 | 121400 | 1094451960 | 11630 | 11630 | 11640 | 11630 | 205 |
| 420 | 20241119 | 121300 | 1092066180 | 11630 | 11650 | 11650 | 11630 | 339 |
| 421 | 20241119 | 121200 | 1088118920 | 11650 | 11650 | 11650 | 11650 | 69 |
| 422 | 20241119 | 121100 | 1087315070 | 11660 | 11660 | 11670 | 11640 | 684 |
| 423 | 20241119 | 121000 | 1079346620 | 11660 | 11650 | 11660 | 11640 | 236 |
| 424 | 20241119 | 120900 | 1076596600 | 11650 | 11660 | 11660 | 11650 | 227 |
| 425 | 20241119 | 120800 | 1073951810 | 11660 | 11660 | 11660 | 11660 | 175 |
| 426 | 20241119 | 120700 | 1071911310 | 11660 | 11650 | 11660 | 11640 | 197 |
| 427 | 20241119 | 120600 | 1069615660 | 11650 | 11640 | 11650 | 11640 | 468 |
| 428 | 20241119 | 120500 | 1064165810 | 11630 | 11630 | 11630 | 11630 | 39 |
| 429 | 20241119 | 120400 | 1063712240 | 11640 | 11650 | 11650 | 11640 | 157 |
| 430 | 20241119 | 120300 | 1061883600 | 11650 | 11640 | 11650 | 11630 | 358 |
| 431 | 20241119 | 120200 | 1057715980 | 11640 | 11660 | 11660 | 11610 | 1252 |
| 432 | 20241119 | 120100 | 1043138430 | 11670 | 11670 | 11690 | 11660 | 259 |
| 433 | 20241119 | 120000 | 1040114920 | 11670 | 11670 | 11670 | 11660 | 137 |
| 434 | 20241119 | 115900 | 1038516230 | 11670 | 11660 | 11670 | 11650 | 381 |
| 435 | 20241119 | 115800 | 1034072580 | 11670 | 11670 | 11670 | 11660 | 117 |
| 436 | 20241119 | 115700 | 1032707240 | 11660 | 11670 | 11670 | 11660 | 261 |
| 437 | 20241119 | 115600 | 1029661780 | 11670 | 11670 | 11670 | 11670 | 310 |
| 438 | 20241119 | 115500 | 1026044080 | 11670 | 11670 | 11670 | 11670 | 178 |
| 439 | 20241119 | 115400 | 1023966820 | 11670 | 11660 | 11670 | 11660 | 134 |
| 440 | 20241119 | 115300 | 1022403680 | 11660 | 11660 | 11670 | 11660 | 209 |
| 441 | 20241119 | 115200 | 1019964820 | 11660 | 11670 | 11670 | 11660 | 251 |
| 442 | 20241119 | 115100 | 1017037220 | 11640 | 11650 | 11650 | 11640 | 285 |
| 443 | 20241119 | 115000 | 1013717900 | 11650 | 11650 | 11650 | 11650 | 249 |
| 444 | 20241119 | 114900 | 1010817050 | 11650 | 11700 | 11700 | 11650 | 627 |
| 445 | 20241119 | 114800 | 1003493870 | 11700 | 11700 | 11700 | 11700 | 105 |
| 446 | 20241119 | 114700 | 1002265370 | 11700 | 11700 | 11700 | 11690 | 237 |
| 447 | 20241119 | 114600 | 999493040 | 11690 | 11700 | 11710 | 11680 | 308 |
| 448 | 20241119 | 114500 | 995891120 | 11690 | 11660 | 11700 | 11660 | 8721 |
| 449 | 20241119 | 114400 | 893931330 | 11660 | 11660 | 11660 | 11660 | 218 |
| 450 | 20241119 | 114300 | 891389450 | 11660 | 11660 | 11660 | 11660 | 180 |
| 451 | 20241119 | 114200 | 889290650 | 11660 | 11650 | 11660 | 11650 | 264 |
| 452 | 20241119 | 114100 | 886212880 | 11650 | 11660 | 11660 | 11650 | 198 |
| 453 | 20241119 | 114000 | 883905410 | 11660 | 11650 | 11660 | 11650 | 227 |
| 454 | 20241119 | 113900 | 881259660 | 11650 | 11650 | 11650 | 11650 | 221 |
| 455 | 20241119 | 113800 | 878685010 | 11650 | 11660 | 11660 | 11650 | 346 |
| 456 | 20241119 | 113700 | 874652090 | 11660 | 11650 | 11660 | 11640 | 265 |
| 457 | 20241119 | 113600 | 871563020 | 11660 | 11650 | 11660 | 11650 | 299 |
| 458 | 20241119 | 113500 | 868079550 | 11650 | 11650 | 11650 | 11650 | 248 |
| 459 | 20241119 | 113400 | 865190350 | 11640 | 11640 | 11650 | 11640 | 66 |
| 460 | 20241119 | 113300 | 864421470 | 11650 | 11650 | 11650 | 11650 | 208 |
| 461 | 20241119 | 113200 | 861998270 | 11650 | 11650 | 11650 | 11640 | 319 |
| 462 | 20241119 | 113100 | 858282210 | 11650 | 11640 | 11650 | 11640 | 242 |
| 463 | 20241119 | 113000 | 855463550 | 11640 | 11650 | 11650 | 11620 | 690 |
| 464 | 20241119 | 112900 | 847431910 | 11650 | 11650 | 11650 | 11640 | 285 |
| 465 | 20241119 | 112800 | 844111700 | 11640 | 11640 | 11640 | 11640 | 149 |
| 466 | 20241119 | 112700 | 842377340 | 11650 | 11650 | 11650 | 11650 | 139 |
| 467 | 20241119 | 112600 | 840757990 | 11650 | 11650 | 11650 | 11650 | 272 |
| 468 | 20241119 | 112500 | 837589190 | 11650 | 11650 | 11650 | 11640 | 293 |
| 469 | 20241119 | 112400 | 834175900 | 11640 | 11660 | 11660 | 11640 | 94 |
| 470 | 20241119 | 112300 | 833081050 | 11660 | 11660 | 11660 | 11650 | 328 |
| 471 | 20241119 | 112200 | 829257030 | 11660 | 11660 | 11660 | 11660 | 291 |
| 472 | 20241119 | 112100 | 825863970 | 11660 | 11660 | 11660 | 11660 | 195 |
| 473 | 20241119 | 112000 | 823590270 | 11650 | 11650 | 11660 | 11650 | 215 |
| 474 | 20241119 | 111900 | 821085390 | 11650 | 11640 | 11650 | 11640 | 212 |
| 475 | 20241119 | 111800 | 818616910 | 11640 | 11640 | 11640 | 11640 | 468 |
| 476 | 20241119 | 111700 | 813169390 | 11640 | 11640 | 11640 | 11640 | 110 |
| 477 | 20241119 | 111600 | 811888990 | 11640 | 11630 | 11640 | 11630 | 239 |
| 478 | 20241119 | 111500 | 809108550 | 11630 | 11620 | 11630 | 11620 | 244 |
| 479 | 20241119 | 111400 | 806271290 | 11620 | 11590 | 11620 | 11590 | 842 |
| 480 | 20241119 | 111300 | 796502460 | 11580 | 11540 | 11580 | 11540 | 234 |
| 481 | 20241119 | 111200 | 793797400 | 11540 | 11550 | 11550 | 11520 | 493 |
| 482 | 20241119 | 111100 | 788111260 | 11560 | 11490 | 11560 | 11490 | 460 |
| 483 | 20241119 | 111000 | 782813170 | 11490 | 11500 | 11500 | 11490 | 518 |
| 484 | 20241119 | 110900 | 776858620 | 11510 | 11500 | 11510 | 11500 | 303 |
| 485 | 20241119 | 110800 | 773373140 | 11500 | 11520 | 11540 | 11500 | 1152 |
| 486 | 20241119 | 110700 | 760103790 | 11520 | 11550 | 11550 | 11500 | 1186 |
| 487 | 20241119 | 110600 | 746430720 | 11540 | 11600 | 11600 | 11540 | 425 |
| 488 | 20241119 | 110500 | 741513530 | 11610 | 11630 | 11630 | 11610 | 323 |
| 489 | 20241119 | 110400 | 737762120 | 11630 | 11610 | 11630 | 11610 | 426 |
| 490 | 20241119 | 110300 | 732813950 | 11620 | 11630 | 11630 | 11610 | 553 |
| 491 | 20241119 | 110200 | 726390070 | 11620 | 11650 | 11650 | 11620 | 681 |
| 492 | 20241119 | 110100 | 718459420 | 11650 | 11640 | 11650 | 11640 | 708 |
| 493 | 20241119 | 110000 | 710217750 | 11640 | 11650 | 11650 | 11640 | 70 |
| 494 | 20241119 | 105900 | 709402820 | 11650 | 11640 | 11650 | 11640 | 4053 |
| 495 | 20241119 | 105800 | 662223430 | 11640 | 11640 | 11640 | 11640 | 149 |
| 496 | 20241119 | 105700 | 660489070 | 11640 | 11640 | 11640 | 11630 | 232 |
| 497 | 20241119 | 105600 | 657789580 | 11640 | 11640 | 11640 | 11640 | 179 |
| 498 | 20241119 | 105500 | 655706020 | 11640 | 11650 | 11650 | 11640 | 379 |
| 499 | 20241119 | 105400 | 651291030 | 11650 | 11650 | 11650 | 11650 | 316 |
| 500 | 20241119 | 105300 | 647609630 | 11650 | 11650 | 11650 | 11650 | 501 |
| 501 | 20241119 | 105200 | 641772980 | 11650 | 11640 | 11650 | 11630 | 317 |
| 502 | 20241119 | 105100 | 638081260 | 11640 | 11640 | 11640 | 11640 | 452 |
| 503 | 20241119 | 105000 | 632819980 | 11640 | 11640 | 11640 | 11640 | 104 |
| 504 | 20241119 | 104900 | 631609420 | 11640 | 11640 | 11640 | 11640 | 141 |
| 505 | 20241119 | 104800 | 629968180 | 11630 | 11630 | 11630 | 11630 | 220 |
| 506 | 20241119 | 104700 | 627409580 | 11620 | 11630 | 11630 | 11620 | 487 |
| 507 | 20241119 | 104600 | 621747120 | 11630 | 11630 | 11630 | 11630 | 548 |
| 508 | 20241119 | 104500 | 615373880 | 11630 | 11620 | 11630 | 11620 | 234 |
| 509 | 20241119 | 104400 | 612653220 | 11620 | 11620 | 11620 | 11610 | 208 |
| 510 | 20241119 | 104300 | 610236270 | 11620 | 11620 | 11630 | 11610 | 252 |
| 511 | 20241119 | 104200 | 607308640 | 11620 | 11610 | 11620 | 11610 | 544 |
| 512 | 20241119 | 104100 | 600991130 | 11610 | 11620 | 11620 | 11590 | 491 |
| 513 | 20241119 | 104000 | 595292440 | 11620 | 11620 | 11620 | 11620 | 221 |
| 514 | 20241119 | 103900 | 592724420 | 11620 | 11610 | 11620 | 11610 | 63 |
| 515 | 20241119 | 103800 | 591992400 | 11620 | 11610 | 11620 | 11610 | 360 |
| 516 | 20241119 | 103700 | 587811760 | 11610 | 11600 | 11610 | 11600 | 396 |
| 517 | 20241119 | 103600 | 583215600 | 11600 | 11610 | 11610 | 11600 | 65 |
| 518 | 20241119 | 103500 | 582461110 | 11610 | 11610 | 11610 | 11590 | 259 |
| 519 | 20241119 | 103400 | 579454270 | 11590 | 11590 | 11610 | 11590 | 160 |
| 520 | 20241119 | 103300 | 577598710 | 11600 | 11600 | 11620 | 11600 | 311 |
| 521 | 20241119 | 103200 | 573990010 | 11620 | 11600 | 11620 | 11600 | 50 |
| 522 | 20241119 | 103100 | 573409770 | 11600 | 11600 | 11620 | 11590 | 656 |
| 523 | 20241119 | 103000 | 565797740 | 11600 | 11600 | 11600 | 11600 | 319 |
| 524 | 20241119 | 102900 | 562097340 | 11600 | 11600 | 11600 | 11600 | 94 |
| 525 | 20241119 | 102800 | 561006940 | 11590 | 11590 | 11590 | 11570 | 152 |
| 526 | 20241119 | 102700 | 559245580 | 11600 | 11590 | 11600 | 11590 | 280 |
| 527 | 20241119 | 102600 | 555999480 | 11590 | 11590 | 11590 | 11580 | 297 |
| 528 | 20241119 | 102500 | 552558050 | 11590 | 11590 | 11590 | 11590 | 172 |
| 529 | 20241119 | 102400 | 550564570 | 11590 | 11590 | 11590 | 11590 | 88 |
| 530 | 20241119 | 102300 | 549544650 | 11570 | 11580 | 11590 | 11570 | 379 |
| 531 | 20241119 | 102200 | 545153670 | 11570 | 11590 | 11590 | 11570 | 611 |
| 532 | 20241119 | 102100 | 538081020 | 11590 | 11590 | 11590 | 11580 | 117 |
| 533 | 20241119 | 102000 | 536725770 | 11590 | 11580 | 11590 | 11580 | 332 |
| 534 | 20241119 | 101900 | 532878980 | 11590 | 11590 | 11600 | 11590 | 199 |
| 535 | 20241119 | 101800 | 530572450 | 11590 | 11600 | 11600 | 11590 | 255 |
| 536 | 20241119 | 101700 | 527615320 | 11600 | 11600 | 11600 | 11600 | 193 |
| 537 | 20241119 | 101600 | 525376520 | 11590 | 11610 | 11650 | 11590 | 814 |
| 538 | 20241119 | 101500 | 515929470 | 11610 | 11600 | 11610 | 11600 | 218 |
| 539 | 20241119 | 101400 | 513400090 | 11600 | 11610 | 11610 | 11600 | 154 |
| 540 | 20241119 | 101300 | 511613570 | 11600 | 11600 | 11610 | 11590 | 293 |
| 541 | 20241119 | 101200 | 508214190 | 11600 | 11610 | 11620 | 11600 | 83 |
| 542 | 20241119 | 101100 | 507250950 | 11620 | 11600 | 11620 | 11600 | 303 |
| 543 | 20241119 | 101000 | 503734850 | 11600 | 11600 | 11630 | 11600 | 652 |
| 544 | 20241119 | 100900 | 496167750 | 11590 | 11600 | 11600 | 11580 | 192 |
| 545 | 20241119 | 100800 | 493942460 | 11600 | 11620 | 11620 | 11600 | 232 |
| 546 | 20241119 | 100700 | 491247070 | 11620 | 11610 | 11620 | 11610 | 341 |
| 547 | 20241119 | 100600 | 487286070 | 11610 | 11620 | 11620 | 11610 | 245 |
| 548 | 20241119 | 100500 | 484440040 | 11620 | 11630 | 11630 | 11610 | 95 |
| 549 | 20241119 | 100400 | 483335890 | 11630 | 11610 | 11630 | 11610 | 235 |
| 550 | 20241119 | 100300 | 480603540 | 11600 | 11590 | 11600 | 11590 | 325 |
| 551 | 20241119 | 100200 | 476834770 | 11590 | 11620 | 11620 | 11590 | 1344 |
| 552 | 20241119 | 100100 | 461250910 | 11630 | 11640 | 11640 | 11600 | 380 |
| 553 | 20241119 | 100000 | 456836480 | 11640 | 11620 | 11640 | 11620 | 426 |
| 554 | 20241119 | 095900 | 451883050 | 11610 | 11590 | 11610 | 11580 | 263 |
| 555 | 20241119 | 095800 | 448834450 | 11600 | 11600 | 11600 | 11600 | 63 |
| 556 | 20241119 | 095700 | 448103650 | 11600 | 11600 | 11600 | 11590 | 227 |
| 557 | 20241119 | 095600 | 445470610 | 11600 | 11610 | 11620 | 11600 | 254 |
| 558 | 20241119 | 095500 | 442520760 | 11610 | 11620 | 11620 | 11600 | 285 |
| 559 | 20241119 | 095400 | 439211850 | 11620 | 11610 | 11620 | 11610 | 251 |
| 560 | 20241119 | 095300 | 436297230 | 11600 | 11620 | 11630 | 11600 | 217 |
| 561 | 20241119 | 095200 | 433775460 | 11620 | 11620 | 11620 | 11610 | 368 |
| 562 | 20241119 | 095100 | 429500930 | 11610 | 11610 | 11620 | 11610 | 187 |
| 563 | 20241119 | 095000 | 427328340 | 11610 | 11620 | 11620 | 11610 | 289 |
| 564 | 20241119 | 094900 | 423972690 | 11620 | 11610 | 11630 | 11610 | 221 |
| 565 | 20241119 | 094800 | 421405390 | 11610 | 11610 | 11610 | 11610 | 34 |
| 566 | 20241119 | 094700 | 421010650 | 11610 | 11640 | 11640 | 11590 | 515 |
| 567 | 20241119 | 094600 | 415032780 | 11640 | 11640 | 11640 | 11640 | 183 |
| 568 | 20241119 | 094500 | 412902660 | 11640 | 11650 | 11650 | 11640 | 482 |
| 569 | 20241119 | 094400 | 407289040 | 11650 | 11660 | 11660 | 11650 | 296 |
| 570 | 20241119 | 094300 | 403839860 | 11650 | 11670 | 11670 | 11650 | 228 |
| 571 | 20241119 | 094200 | 401180420 | 11660 | 11650 | 11680 | 11650 | 409 |
| 572 | 20241119 | 094100 | 396414330 | 11650 | 11650 | 11650 | 11650 | 589 |
| 573 | 20241119 | 094000 | 389552480 | 11650 | 11660 | 11660 | 11640 | 325 |
| 574 | 20241119 | 093900 | 385765540 | 11660 | 11660 | 11660 | 11650 | 141 |
| 575 | 20241119 | 093800 | 384121620 | 11650 | 11660 | 11670 | 11650 | 1066 |
| 576 | 20241119 | 093700 | 371689500 | 11660 | 11670 | 11670 | 11650 | 256 |
| 577 | 20241119 | 093600 | 368705300 | 11670 | 11640 | 11680 | 11640 | 1749 |
| 578 | 20241119 | 093500 | 348316940 | 11650 | 11630 | 11650 | 11630 | 226 |
| 579 | 20241119 | 093400 | 345685740 | 11640 | 11590 | 11640 | 11590 | 253 |
| 580 | 20241119 | 093300 | 342746560 | 11630 | 11600 | 11630 | 11580 | 3393 |
| 581 | 20241119 | 093200 | 303376220 | 11640 | 11620 | 11640 | 11590 | 3839 |
| 582 | 20241119 | 093100 | 258810420 | 11600 | 11640 | 11640 | 11590 | 1711 |
| 583 | 20241119 | 093000 | 238966250 | 11620 | 11570 | 11640 | 11570 | 2306 |
| 584 | 20241119 | 092900 | 212214250 | 11570 | 11570 | 11570 | 11550 | 356 |
| 585 | 20241119 | 092800 | 208098070 | 11570 | 11570 | 11600 | 11560 | 5245 |
| 586 | 20241119 | 092700 | 147413570 | 11570 | 11560 | 11570 | 11550 | 373 |
| 587 | 20241119 | 092600 | 143101690 | 11560 | 11560 | 11560 | 11560 | 262 |
| 588 | 20241119 | 092500 | 140072970 | 11550 | 11560 | 11560 | 11550 | 129 |
| 589 | 20241119 | 092400 | 138581740 | 11550 | 11550 | 11560 | 11540 | 289 |
| 590 | 20241119 | 092300 | 135243760 | 11540 | 11550 | 11560 | 11540 | 290 |
| 591 | 20241119 | 092200 | 131892910 | 11550 | 11570 | 11570 | 11540 | 486 |
| 592 | 20241119 | 092100 | 126274140 | 11570 | 11550 | 11570 | 11550 | 459 |
| 593 | 20241119 | 092000 | 120969100 | 11540 | 11570 | 11580 | 11540 | 953 |
| 594 | 20241119 | 091900 | 109962180 | 11580 | 11570 | 11600 | 11550 | 1372 |
| 595 | 20241119 | 091800 | 94087290 | 11570 | 11600 | 11600 | 11550 | 970 |
| 596 | 20241119 | 091700 | 82862420 | 11600 | 11570 | 11600 | 11570 | 369 |
| 597 | 20241119 | 091600 | 78585680 | 11580 | 11540 | 11590 | 11540 | 187 |
| 598 | 20241119 | 091500 | 76421330 | 11570 | 11550 | 11580 | 11540 | 810 |
| 599 | 20241119 | 091400 | 67058550 | 11580 | 11570 | 11590 | 11530 | 959 |
| 600 | 20241119 | 091300 | 55970270 | 11570 | 11550 | 11590 | 11530 | 693 |
| 601 | 20241119 | 091200 | 47956940 | 11520 | 11550 | 11590 | 11510 | 983 |
| 602 | 20241119 | 091100 | 36599890 | 11550 | 11530 | 11550 | 11510 | 601 |
| 603 | 20241119 | 091000 | 29670650 | 11460 | 11500 | 11530 | 11460 | 1060 |
| 604 | 20241119 | 090900 | 17474880 | 11500 | 11500 | 11500 | 11500 | 7 |
| 605 | 20241119 | 090800 | 17394380 | 11520 | 11450 | 11540 | 11450 | 415 |
| 606 | 20241119 | 090700 | 12619010 | 11440 | 11510 | 11510 | 11440 | 49 |
| 607 | 20241119 | 090600 | 12057910 | 11520 | 11520 | 11520 | 11520 | 1 |
| 608 | 20241119 | 090500 | 12046390 | 11540 | 11450 | 11550 | 11450 | 4 |
| 609 | 20241119 | 090400 | 12000300 | 11570 | 11570 | 11570 | 11450 | 16 |
| 610 | 20241119 | 090300 | 11816780 | 11570 | 11570 | 11570 | 11570 | 3 |
| 611 | 20241119 | 090200 | 11782070 | 11580 | 11600 | 11600 | 11490 | 128 |
| 612 | 20241119 | 090100 | 10310990 | 11500 | 11600 | 11600 | 11500 | 637 |
| 613 | 20241119 | 090000 | 2952930 | 11490 | 11490 | 11490 | 11490 | 257 |