30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 191200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 5171 |
| 3 | 20241119 | 191100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20241119 | 191000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20241119 | 190900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20241119 | 190800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20241119 | 190700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20241119 | 190600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20241119 | 190500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20241119 | 190400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20241119 | 190300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20241119 | 190200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20241119 | 190100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20241119 | 190000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20241119 | 185900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20241119 | 185800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20241119 | 185700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20241119 | 185600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20241119 | 185500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20241119 | 185400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20241119 | 185300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20241119 | 185200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20241119 | 185100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20241119 | 185000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20241119 | 184900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20241119 | 184800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20241119 | 184700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20241119 | 184600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20241119 | 184500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20241119 | 184400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20241119 | 184300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20241119 | 184200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 5171 |
| 33 | 20241119 | 184100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20241119 | 184000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20241119 | 183900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20241119 | 183800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20241119 | 183700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20241119 | 183600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20241119 | 183500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20241119 | 183400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20241119 | 183300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20241119 | 183200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20241119 | 183100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20241119 | 183000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20241119 | 182900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20241119 | 182800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20241119 | 182700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20241119 | 182600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20241119 | 182500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20241119 | 182400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20241119 | 182300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20241119 | 182200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20241119 | 182100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20241119 | 182000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20241119 | 181900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20241119 | 181800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20241119 | 181700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20241119 | 181600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20241119 | 181500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20241119 | 181400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20241119 | 181300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20241119 | 181200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 5171 |
| 63 | 20241119 | 181100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20241119 | 181000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20241119 | 180900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20241119 | 180800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20241119 | 180700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20241119 | 180600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20241119 | 180500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20241119 | 180400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20241119 | 180300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20241119 | 180200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20241119 | 180100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20241119 | 180000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20241119 | 175900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20241119 | 175800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20241119 | 175700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20241119 | 175600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20241119 | 175500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20241119 | 175400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20241119 | 175300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20241119 | 175200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20241119 | 175100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20241119 | 175000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20241119 | 174900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20241119 | 174800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20241119 | 174700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20241119 | 174600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20241119 | 174500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20241119 | 174400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20241119 | 174300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20241119 | 174200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 5171 |
| 93 | 20241119 | 174100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20241119 | 174000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20241119 | 173900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20241119 | 173800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20241119 | 173700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20241119 | 173600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20241119 | 173500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20241119 | 173400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20241119 | 173300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20241119 | 173200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20241119 | 173100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20241119 | 173000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20241119 | 172900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20241119 | 172800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20241119 | 172700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20241119 | 172600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20241119 | 172500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20241119 | 172400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20241119 | 172300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20241119 | 172200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20241119 | 172100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20241119 | 172000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20241119 | 171900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20241119 | 171800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20241119 | 171700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20241119 | 171600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20241119 | 171500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20241119 | 171400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20241119 | 171300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20241119 | 171200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 5171 |
| 123 | 20241119 | 171100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20241119 | 171000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20241119 | 170900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20241119 | 170800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20241119 | 170700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20241119 | 170600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20241119 | 170500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20241119 | 170400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20241119 | 170300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20241119 | 170200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20241119 | 170100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20241119 | 170000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20241119 | 165900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20241119 | 165800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20241119 | 165700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20241119 | 165600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20241119 | 165500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20241119 | 165400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20241119 | 165300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20241119 | 165200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20241119 | 165100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20241119 | 165000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20241119 | 164900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20241119 | 164800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20241119 | 164700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20241119 | 164600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20241119 | 164500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20241119 | 164400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20241119 | 164300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20241119 | 164200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 5171 |
| 153 | 20241119 | 164100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20241119 | 164000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20241119 | 163900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20241119 | 163800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20241119 | 163700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20241119 | 163600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20241119 | 163500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20241119 | 163400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20241119 | 163300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20241119 | 163200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20241119 | 163100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20241119 | 163000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20241119 | 162900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20241119 | 162800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20241119 | 162700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20241119 | 162600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20241119 | 162500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20241119 | 162400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20241119 | 162300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20241119 | 162200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20241119 | 162100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20241119 | 162000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20241119 | 161900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20241119 | 161800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20241119 | 161700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20241119 | 161600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20241119 | 161500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20241119 | 161400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20241119 | 161300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20241119 | 161200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 5171 |
| 183 | 20241119 | 161100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20241119 | 161000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20241119 | 160900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20241119 | 160800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20241119 | 160700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20241119 | 160600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20241119 | 160500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20241119 | 160400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20241119 | 160300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20241119 | 160200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20241119 | 160100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20241119 | 160000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20241119 | 155900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20241119 | 155800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20241119 | 155700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20241119 | 155600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20241119 | 155500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20241119 | 155400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20241119 | 155300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20241119 | 155200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20241119 | 155100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20241119 | 155000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20241119 | 154900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20241119 | 154800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20241119 | 154700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20241119 | 154600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20241119 | 154500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20241119 | 154400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20241119 | 154300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20241119 | 154200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 5171 |
| 213 | 20241119 | 154100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20241119 | 154000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20241119 | 153900 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20241119 | 153800 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20241119 | 153700 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20241119 | 153600 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20241119 | 153500 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20241119 | 153400 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20241119 | 153300 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20241119 | 153200 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20241119 | 153100 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20241119 | 153000 | 1396741820 | 8600 | 8600 | 8600 | 8600 | 5171 |
| 225 | 20241119 | 152900 | 1352271220 | 8590 | 8590 | 8590 | 8590 | 0 |
| 226 | 20241119 | 152800 | 1352271220 | 8590 | 8590 | 8590 | 8590 | 0 |
| 227 | 20241119 | 152700 | 1352271220 | 8590 | 8590 | 8590 | 8590 | 0 |
| 228 | 20241119 | 152600 | 1352271220 | 8590 | 8590 | 8590 | 8590 | 0 |
| 229 | 20241119 | 152500 | 1352271220 | 8590 | 8590 | 8590 | 8590 | 0 |
| 230 | 20241119 | 152400 | 1352271220 | 8590 | 8590 | 8590 | 8590 | 0 |
| 231 | 20241119 | 152300 | 1352271220 | 8590 | 8590 | 8590 | 8590 | 0 |
| 232 | 20241119 | 152200 | 1352271220 | 8590 | 8590 | 8590 | 8590 | 0 |
| 233 | 20241119 | 152100 | 1352271220 | 8590 | 8590 | 8590 | 8590 | 0 |
| 234 | 20241119 | 152000 | 1352271220 | 8590 | 8590 | 8590 | 8590 | 0 |
| 235 | 20241119 | 151900 | 1352271220 | 8590 | 8570 | 8590 | 8540 | 1920 |
| 236 | 20241119 | 151800 | 1335801090 | 8580 | 8590 | 8590 | 8550 | 226 |
| 237 | 20241119 | 151700 | 1333862890 | 8560 | 8540 | 8600 | 8520 | 2333 |
| 238 | 20241119 | 151600 | 1313860330 | 8550 | 8560 | 8560 | 8550 | 996 |
| 239 | 20241119 | 151500 | 1305335150 | 8560 | 8550 | 8560 | 8550 | 353 |
| 240 | 20241119 | 151400 | 1302316970 | 8540 | 8530 | 8540 | 8520 | 2669 |
| 241 | 20241119 | 151300 | 1279546770 | 8530 | 8530 | 8530 | 8520 | 144 |
| 242 | 20241119 | 151200 | 1278318460 | 8510 | 8520 | 8520 | 8510 | 219 |
| 243 | 20241119 | 151100 | 1276452790 | 8520 | 8510 | 8520 | 8510 | 594 |
| 244 | 20241119 | 151000 | 1271392050 | 8520 | 8510 | 8520 | 8510 | 15 |
| 245 | 20241119 | 150900 | 1271264390 | 8520 | 8520 | 8520 | 8520 | 82 |
| 246 | 20241119 | 150800 | 1270565750 | 8520 | 8540 | 8540 | 8500 | 538 |
| 247 | 20241119 | 150700 | 1265977600 | 8550 | 8540 | 8550 | 8540 | 28 |
| 248 | 20241119 | 150600 | 1265738470 | 8540 | 8550 | 8550 | 8510 | 74 |
| 249 | 20241119 | 150500 | 1265106980 | 8540 | 8550 | 8550 | 8530 | 275 |
| 250 | 20241119 | 150400 | 1262757290 | 8560 | 8550 | 8560 | 8550 | 114 |
| 251 | 20241119 | 150300 | 1261782010 | 8550 | 8550 | 8550 | 8550 | 134 |
| 252 | 20241119 | 150200 | 1260636310 | 8550 | 8560 | 8560 | 8550 | 378 |
| 253 | 20241119 | 150100 | 1257401360 | 8550 | 8550 | 8560 | 8540 | 1435 |
| 254 | 20241119 | 150000 | 1245128290 | 8550 | 8550 | 8560 | 8550 | 631 |
| 255 | 20241119 | 145900 | 1239729080 | 8540 | 8540 | 8550 | 8520 | 602 |
| 256 | 20241119 | 145800 | 1234584400 | 8550 | 8530 | 8560 | 8520 | 1275 |
| 257 | 20241119 | 145700 | 1223682870 | 8520 | 8530 | 8530 | 8520 | 207 |
| 258 | 20241119 | 145600 | 1221918360 | 8530 | 8510 | 8530 | 8510 | 183 |
| 259 | 20241119 | 145500 | 1220360430 | 8510 | 8500 | 8510 | 8500 | 286 |
| 260 | 20241119 | 145400 | 1217929130 | 8490 | 8490 | 8490 | 8490 | 53 |
| 261 | 20241119 | 145300 | 1217479160 | 8490 | 8490 | 8490 | 8490 | 218 |
| 262 | 20241119 | 145200 | 1215628340 | 8490 | 8470 | 8490 | 8470 | 378 |
| 263 | 20241119 | 145100 | 1212422910 | 8470 | 8470 | 8470 | 8470 | 0 |
| 264 | 20241119 | 145000 | 1212422910 | 8470 | 8480 | 8480 | 8470 | 211 |
| 265 | 20241119 | 144900 | 1210635510 | 8480 | 8480 | 8480 | 8480 | 10 |
| 266 | 20241119 | 144800 | 1210550710 | 8500 | 8470 | 8500 | 8470 | 242 |
| 267 | 20241119 | 144700 | 1208498240 | 8470 | 8470 | 8470 | 8470 | 0 |
| 268 | 20241119 | 144600 | 1208498240 | 8470 | 8470 | 8470 | 8470 | 5 |
| 269 | 20241119 | 144500 | 1208455890 | 8470 | 8500 | 8510 | 8470 | 1498 |
| 270 | 20241119 | 144400 | 1195763200 | 8510 | 8450 | 8510 | 8450 | 2003 |
| 271 | 20241119 | 144300 | 1178753820 | 8440 | 8450 | 8450 | 8440 | 4 |
| 272 | 20241119 | 144200 | 1178720030 | 8440 | 8450 | 8450 | 8440 | 7 |
| 273 | 20241119 | 144100 | 1178660940 | 8450 | 8440 | 8450 | 8420 | 83 |
| 274 | 20241119 | 144000 | 1177961180 | 8440 | 8440 | 8440 | 8440 | 0 |
| 275 | 20241119 | 143900 | 1177961180 | 8440 | 8450 | 8480 | 8440 | 808 |
| 276 | 20241119 | 143800 | 1171124390 | 8470 | 8420 | 8470 | 8420 | 497 |
| 277 | 20241119 | 143700 | 1166932200 | 8410 | 8410 | 8410 | 8410 | 4 |
| 278 | 20241119 | 143600 | 1166898560 | 8410 | 8410 | 8410 | 8410 | 9 |
| 279 | 20241119 | 143500 | 1166822870 | 8410 | 8400 | 8420 | 8400 | 66 |
| 280 | 20241119 | 143400 | 1166267820 | 8400 | 8400 | 8400 | 8400 | 1 |
| 281 | 20241119 | 143300 | 1166259420 | 8400 | 8400 | 8400 | 8400 | 437 |
| 282 | 20241119 | 143200 | 1162588620 | 8400 | 8400 | 8400 | 8400 | 22 |
| 283 | 20241119 | 143100 | 1162403820 | 8400 | 8400 | 8400 | 8400 | 0 |
| 284 | 20241119 | 143000 | 1162403820 | 8400 | 8400 | 8400 | 8400 | 0 |
| 285 | 20241119 | 142900 | 1162403820 | 8400 | 8390 | 8400 | 8380 | 561 |
| 286 | 20241119 | 142800 | 1157700720 | 8390 | 8390 | 8390 | 8390 | 0 |
| 287 | 20241119 | 142700 | 1157700720 | 8390 | 8390 | 8390 | 8390 | 105 |
| 288 | 20241119 | 142600 | 1156819770 | 8400 | 8400 | 8400 | 8400 | 0 |
| 289 | 20241119 | 142500 | 1156819770 | 8400 | 8400 | 8400 | 8390 | 95 |
| 290 | 20241119 | 142400 | 1156021790 | 8410 | 8410 | 8410 | 8410 | 256 |
| 291 | 20241119 | 142300 | 1153868830 | 8400 | 8380 | 8410 | 8380 | 741 |
| 292 | 20241119 | 142200 | 1147644510 | 8400 | 8400 | 8400 | 8380 | 1646 |
| 293 | 20241119 | 142100 | 1133838900 | 8410 | 8410 | 8410 | 8410 | 211 |
| 294 | 20241119 | 142000 | 1132064390 | 8410 | 8410 | 8410 | 8410 | 0 |
| 295 | 20241119 | 141900 | 1132064390 | 8410 | 8410 | 8410 | 8410 | 2 |
| 296 | 20241119 | 141800 | 1132047570 | 8400 | 8400 | 8400 | 8400 | 139 |
| 297 | 20241119 | 141700 | 1130879970 | 8390 | 8390 | 8390 | 8390 | 1 |
| 298 | 20241119 | 141600 | 1130871580 | 8400 | 8400 | 8400 | 8400 | 0 |
| 299 | 20241119 | 141500 | 1130871580 | 8400 | 8400 | 8400 | 8400 | 17 |
| 300 | 20241119 | 141400 | 1130728780 | 8410 | 8410 | 8410 | 8410 | 0 |
| 301 | 20241119 | 141300 | 1130728780 | 8410 | 8400 | 8410 | 8400 | 293 |
| 302 | 20241119 | 141200 | 1128266840 | 8400 | 8400 | 8400 | 8400 | 0 |
| 303 | 20241119 | 141100 | 1128266840 | 8400 | 8390 | 8400 | 8390 | 35 |
| 304 | 20241119 | 141000 | 1127973090 | 8410 | 8410 | 8410 | 8400 | 85 |
| 305 | 20241119 | 140900 | 1127258470 | 8420 | 8420 | 8420 | 8420 | 24 |
| 306 | 20241119 | 140800 | 1127056390 | 8420 | 8420 | 8420 | 8420 | 12 |
| 307 | 20241119 | 140700 | 1126955350 | 8420 | 8420 | 8420 | 8420 | 100 |
| 308 | 20241119 | 140600 | 1126113350 | 8420 | 8400 | 8420 | 8400 | 18 |
| 309 | 20241119 | 140500 | 1125962090 | 8390 | 8360 | 8390 | 8360 | 364 |
| 310 | 20241119 | 140400 | 1122911160 | 8360 | 8380 | 8380 | 8360 | 63 |
| 311 | 20241119 | 140300 | 1122384170 | 8380 | 8380 | 8380 | 8380 | 1 |
| 312 | 20241119 | 140200 | 1122375790 | 8390 | 8380 | 8390 | 8370 | 262 |
| 313 | 20241119 | 140100 | 1120180730 | 8380 | 8390 | 8390 | 8380 | 132 |
| 314 | 20241119 | 140000 | 1119073270 | 8390 | 8390 | 8390 | 8390 | 0 |
| 315 | 20241119 | 135900 | 1119073270 | 8390 | 8390 | 8390 | 8390 | 7 |
| 316 | 20241119 | 135800 | 1119014540 | 8400 | 8400 | 8400 | 8400 | 5 |
| 317 | 20241119 | 135700 | 1118972540 | 8400 | 8400 | 8400 | 8400 | 34 |
| 318 | 20241119 | 135600 | 1118686940 | 8390 | 8370 | 8390 | 8370 | 573 |
| 319 | 20241119 | 135500 | 1113880480 | 8380 | 8370 | 8380 | 8370 | 1077 |
| 320 | 20241119 | 135400 | 1104856920 | 8370 | 8370 | 8370 | 8370 | 612 |
| 321 | 20241119 | 135300 | 1099734480 | 8380 | 8370 | 8380 | 8370 | 178 |
| 322 | 20241119 | 135200 | 1098243590 | 8370 | 8370 | 8380 | 8370 | 242 |
| 323 | 20241119 | 135100 | 1096215650 | 8370 | 8370 | 8370 | 8370 | 16 |
| 324 | 20241119 | 135000 | 1096081730 | 8380 | 8380 | 8380 | 8380 | 177 |
| 325 | 20241119 | 134900 | 1094598470 | 8380 | 8390 | 8390 | 8380 | 1263 |
| 326 | 20241119 | 134800 | 1084012560 | 8390 | 8380 | 8390 | 8380 | 94 |
| 327 | 20241119 | 134700 | 1083224830 | 8380 | 8390 | 8400 | 8380 | 405 |
| 328 | 20241119 | 134600 | 1079827370 | 8390 | 8400 | 8400 | 8390 | 32 |
| 329 | 20241119 | 134500 | 1079558610 | 8400 | 8420 | 8420 | 8400 | 926 |
| 330 | 20241119 | 134400 | 1071772700 | 8430 | 8430 | 8430 | 8430 | 0 |
| 331 | 20241119 | 134300 | 1071772700 | 8430 | 8430 | 8430 | 8430 | 30 |
| 332 | 20241119 | 134200 | 1071519800 | 8430 | 8430 | 8430 | 8420 | 38 |
| 333 | 20241119 | 134100 | 1071199630 | 8430 | 8430 | 8430 | 8430 | 53 |
| 334 | 20241119 | 134000 | 1070752840 | 8430 | 8430 | 8430 | 8430 | 460 |
| 335 | 20241119 | 133900 | 1066875040 | 8430 | 8430 | 8430 | 8430 | 59 |
| 336 | 20241119 | 133800 | 1066377670 | 8430 | 8450 | 8450 | 8430 | 49 |
| 337 | 20241119 | 133700 | 1065964280 | 8450 | 8450 | 8450 | 8450 | 239 |
| 338 | 20241119 | 133600 | 1063944730 | 8450 | 8450 | 8450 | 8450 | 20 |
| 339 | 20241119 | 133500 | 1063775730 | 8460 | 8420 | 8460 | 8410 | 1276 |
| 340 | 20241119 | 133400 | 1053010500 | 8430 | 8450 | 8450 | 8420 | 2464 |
| 341 | 20241119 | 133300 | 1032238550 | 8460 | 8460 | 8460 | 8460 | 544 |
| 342 | 20241119 | 133200 | 1027636310 | 8450 | 8450 | 8450 | 8450 | 53 |
| 343 | 20241119 | 133100 | 1027188460 | 8450 | 8490 | 8490 | 8450 | 1368 |
| 344 | 20241119 | 133000 | 1015605320 | 8500 | 8520 | 8530 | 8500 | 828 |
| 345 | 20241119 | 132900 | 1008552410 | 8540 | 8530 | 8540 | 8500 | 779 |
| 346 | 20241119 | 132800 | 1001910600 | 8540 | 8540 | 8550 | 8540 | 209 |
| 347 | 20241119 | 132700 | 1000125410 | 8550 | 8550 | 8550 | 8550 | 19 |
| 348 | 20241119 | 132600 | 999962960 | 8530 | 8540 | 8550 | 8530 | 116 |
| 349 | 20241119 | 132500 | 998972100 | 8540 | 8540 | 8550 | 8540 | 6307 |
| 350 | 20241119 | 132400 | 945047890 | 8550 | 8540 | 8550 | 8540 | 87 |
| 351 | 20241119 | 132300 | 944304630 | 8560 | 8540 | 8560 | 8530 | 597 |
| 352 | 20241119 | 132200 | 939201010 | 8530 | 8530 | 8550 | 8530 | 697 |
| 353 | 20241119 | 132100 | 933246840 | 8530 | 8560 | 8560 | 8530 | 1056 |
| 354 | 20241119 | 132000 | 924226060 | 8560 | 8550 | 8560 | 8530 | 2263 |
| 355 | 20241119 | 131900 | 904874180 | 8550 | 8510 | 8550 | 8510 | 2140 |
| 356 | 20241119 | 131800 | 886628050 | 8510 | 8500 | 8510 | 8500 | 1817 |
| 357 | 20241119 | 131700 | 871174660 | 8500 | 8500 | 8500 | 8500 | 280 |
| 358 | 20241119 | 131600 | 868794660 | 8500 | 8470 | 8500 | 8470 | 479 |
| 359 | 20241119 | 131500 | 864736290 | 8470 | 8480 | 8480 | 8470 | 101 |
| 360 | 20241119 | 131400 | 863880810 | 8480 | 8480 | 8480 | 8480 | 0 |
| 361 | 20241119 | 131300 | 863880810 | 8480 | 8480 | 8480 | 8480 | 62 |
| 362 | 20241119 | 131200 | 863355050 | 8490 | 8490 | 8490 | 8490 | 1 |
| 363 | 20241119 | 131100 | 863346560 | 8490 | 8500 | 8500 | 8490 | 15 |
| 364 | 20241119 | 131000 | 863219110 | 8500 | 8490 | 8500 | 8480 | 411 |
| 365 | 20241119 | 130900 | 859730700 | 8490 | 8490 | 8500 | 8490 | 228 |
| 366 | 20241119 | 130800 | 857793980 | 8490 | 8490 | 8490 | 8490 | 214 |
| 367 | 20241119 | 130700 | 855977120 | 8480 | 8480 | 8480 | 8480 | 5 |
| 368 | 20241119 | 130600 | 855934720 | 8490 | 8480 | 8490 | 8480 | 147 |
| 369 | 20241119 | 130500 | 854688140 | 8480 | 8470 | 8480 | 8470 | 124 |
| 370 | 20241119 | 130400 | 853637790 | 8480 | 8480 | 8480 | 8480 | 50 |
| 371 | 20241119 | 130300 | 853213790 | 8480 | 8500 | 8500 | 8480 | 387 |
| 372 | 20241119 | 130200 | 849929050 | 8490 | 8490 | 8490 | 8490 | 91 |
| 373 | 20241119 | 130100 | 849156460 | 8500 | 8500 | 8500 | 8490 | 32 |
| 374 | 20241119 | 130000 | 848884760 | 8500 | 8500 | 8500 | 8500 | 1 |
| 375 | 20241119 | 125900 | 848876260 | 8490 | 8490 | 8490 | 8490 | 23 |
| 376 | 20241119 | 125800 | 848680990 | 8490 | 8500 | 8510 | 8490 | 12 |
| 377 | 20241119 | 125700 | 848578930 | 8500 | 8500 | 8510 | 8490 | 191 |
| 378 | 20241119 | 125600 | 846956120 | 8510 | 8490 | 8510 | 8490 | 2390 |
| 379 | 20241119 | 125500 | 826643890 | 8490 | 8490 | 8490 | 8490 | 122 |
| 380 | 20241119 | 125400 | 825608110 | 8490 | 8460 | 8490 | 8460 | 1902 |
| 381 | 20241119 | 125300 | 809482810 | 8460 | 8450 | 8460 | 8450 | 355 |
| 382 | 20241119 | 125200 | 806482710 | 8440 | 8440 | 8450 | 8440 | 204 |
| 383 | 20241119 | 125100 | 804760690 | 8440 | 8440 | 8440 | 8440 | 0 |
| 384 | 20241119 | 125000 | 804760690 | 8440 | 8430 | 8440 | 8430 | 19 |
| 385 | 20241119 | 124900 | 804600510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 386 | 20241119 | 124800 | 804600510 | 8430 | 8430 | 8430 | 8430 | 20 |
| 387 | 20241119 | 124700 | 804431910 | 8430 | 8430 | 8430 | 8430 | 0 |
| 388 | 20241119 | 124600 | 804431910 | 8430 | 8430 | 8430 | 8430 | 148 |
| 389 | 20241119 | 124500 | 803184270 | 8420 | 8420 | 8420 | 8420 | 22 |
| 390 | 20241119 | 124400 | 802999030 | 8420 | 8420 | 8420 | 8420 | 11 |
| 391 | 20241119 | 124300 | 802906410 | 8430 | 8420 | 8430 | 8420 | 7 |
| 392 | 20241119 | 124200 | 802847440 | 8410 | 8410 | 8410 | 8410 | 0 |
| 393 | 20241119 | 124100 | 802847440 | 8410 | 8410 | 8410 | 8410 | 159 |
| 394 | 20241119 | 124000 | 801510250 | 8420 | 8430 | 8430 | 8420 | 18 |
| 395 | 20241119 | 123900 | 801358680 | 8430 | 8430 | 8430 | 8430 | 2 |
| 396 | 20241119 | 123800 | 801341820 | 8440 | 8440 | 8440 | 8440 | 1 |
| 397 | 20241119 | 123700 | 801333380 | 8440 | 8440 | 8440 | 8440 | 0 |
| 398 | 20241119 | 123600 | 801333380 | 8440 | 8440 | 8440 | 8440 | 2 |
| 399 | 20241119 | 123500 | 801316500 | 8440 | 8460 | 8460 | 8440 | 611 |
| 400 | 20241119 | 123400 | 796158820 | 8460 | 8460 | 8460 | 8460 | 4 |
| 401 | 20241119 | 123300 | 796124980 | 8460 | 8450 | 8460 | 8450 | 437 |
| 402 | 20241119 | 123200 | 792429100 | 8450 | 8460 | 8460 | 8450 | 93 |
| 403 | 20241119 | 123100 | 791642400 | 8460 | 8460 | 8470 | 8460 | 262 |
| 404 | 20241119 | 123000 | 789425140 | 8460 | 8400 | 8460 | 8400 | 575 |
| 405 | 20241119 | 122900 | 784582400 | 8410 | 8410 | 8410 | 8410 | 154 |
| 406 | 20241119 | 122800 | 783287260 | 8410 | 8400 | 8410 | 8400 | 2856 |
| 407 | 20241119 | 122700 | 759296790 | 8390 | 8400 | 8400 | 8390 | 304 |
| 408 | 20241119 | 122600 | 756743640 | 8400 | 8400 | 8400 | 8400 | 52 |
| 409 | 20241119 | 122500 | 756306840 | 8400 | 8400 | 8400 | 8400 | 54 |
| 410 | 20241119 | 122400 | 755853240 | 8410 | 8410 | 8410 | 8400 | 435 |
| 411 | 20241119 | 122300 | 752194930 | 8420 | 8420 | 8420 | 8420 | 1 |
| 412 | 20241119 | 122200 | 752186510 | 8420 | 8420 | 8420 | 8420 | 3 |
| 413 | 20241119 | 122100 | 752161250 | 8420 | 8420 | 8420 | 8420 | 80 |
| 414 | 20241119 | 122000 | 751487650 | 8410 | 8400 | 8420 | 8400 | 416 |
| 415 | 20241119 | 121900 | 747992890 | 8400 | 8390 | 8400 | 8390 | 241 |
| 416 | 20241119 | 121800 | 745969400 | 8380 | 8380 | 8380 | 8380 | 5 |
| 417 | 20241119 | 121700 | 745927500 | 8380 | 8380 | 8380 | 8380 | 0 |
| 418 | 20241119 | 121600 | 745927500 | 8380 | 8380 | 8380 | 8380 | 7 |
| 419 | 20241119 | 121500 | 745868840 | 8370 | 8370 | 8370 | 8370 | 0 |
| 420 | 20241119 | 121400 | 745868840 | 8370 | 8380 | 8380 | 8370 | 200 |
| 421 | 20241119 | 121300 | 744194210 | 8390 | 8390 | 8390 | 8390 | 0 |
| 422 | 20241119 | 121200 | 744194210 | 8390 | 8420 | 8420 | 8390 | 2113 |
| 423 | 20241119 | 121100 | 726455220 | 8420 | 8420 | 8420 | 8420 | 43 |
| 424 | 20241119 | 121000 | 726093160 | 8430 | 8430 | 8430 | 8430 | 0 |
| 425 | 20241119 | 120900 | 726093160 | 8430 | 8420 | 8430 | 8420 | 100 |
| 426 | 20241119 | 120800 | 725250190 | 8430 | 8430 | 8430 | 8430 | 0 |
| 427 | 20241119 | 120700 | 725250190 | 8430 | 8430 | 8430 | 8430 | 0 |
| 428 | 20241119 | 120600 | 725250190 | 8430 | 8420 | 8430 | 8420 | 227 |
| 429 | 20241119 | 120500 | 723336830 | 8420 | 8420 | 8420 | 8420 | 144 |
| 430 | 20241119 | 120400 | 722124350 | 8420 | 8420 | 8420 | 8420 | 80 |
| 431 | 20241119 | 120300 | 721450750 | 8430 | 8430 | 8430 | 8430 | 50 |
| 432 | 20241119 | 120200 | 721029250 | 8420 | 8420 | 8420 | 8420 | 0 |
| 433 | 20241119 | 120100 | 721029250 | 8420 | 8420 | 8420 | 8420 | 1 |
| 434 | 20241119 | 120000 | 721020830 | 8430 | 8430 | 8430 | 8430 | 50 |
| 435 | 20241119 | 115900 | 720599330 | 8430 | 8430 | 8430 | 8430 | 10 |
| 436 | 20241119 | 115800 | 720515030 | 8430 | 8430 | 8430 | 8430 | 0 |
| 437 | 20241119 | 115700 | 720515030 | 8430 | 8410 | 8430 | 8410 | 251 |
| 438 | 20241119 | 115600 | 718401600 | 8420 | 8410 | 8420 | 8410 | 207 |
| 439 | 20241119 | 115500 | 716660710 | 8410 | 8420 | 8420 | 8410 | 78 |
| 440 | 20241119 | 115400 | 716003960 | 8430 | 8430 | 8430 | 8430 | 32 |
| 441 | 20241119 | 115300 | 715734200 | 8420 | 8420 | 8420 | 8420 | 1 |
| 442 | 20241119 | 115200 | 715725780 | 8420 | 8420 | 8420 | 8420 | 20 |
| 443 | 20241119 | 115100 | 715557380 | 8430 | 8430 | 8430 | 8430 | 3 |
| 444 | 20241119 | 115000 | 715532090 | 8430 | 8430 | 8430 | 8430 | 112 |
| 445 | 20241119 | 114900 | 714587930 | 8430 | 8430 | 8430 | 8430 | 67 |
| 446 | 20241119 | 114800 | 714023120 | 8430 | 8430 | 8430 | 8430 | 16 |
| 447 | 20241119 | 114700 | 713888240 | 8430 | 8430 | 8430 | 8430 | 1 |
| 448 | 20241119 | 114600 | 713879810 | 8420 | 8420 | 8430 | 8420 | 16 |
| 449 | 20241119 | 114500 | 713745080 | 8420 | 8420 | 8420 | 8420 | 35 |
| 450 | 20241119 | 114400 | 713450380 | 8420 | 8420 | 8420 | 8420 | 23 |
| 451 | 20241119 | 114300 | 713256720 | 8420 | 8420 | 8420 | 8420 | 2 |
| 452 | 20241119 | 114200 | 713239880 | 8420 | 8430 | 8440 | 8420 | 389 |
| 453 | 20241119 | 114100 | 709960630 | 8450 | 8450 | 8450 | 8430 | 310 |
| 454 | 20241119 | 114000 | 707346750 | 8430 | 8450 | 8450 | 8430 | 453 |
| 455 | 20241119 | 113900 | 703523170 | 8470 | 8470 | 8470 | 8460 | 58 |
| 456 | 20241119 | 113800 | 703032220 | 8470 | 8470 | 8470 | 8470 | 0 |
| 457 | 20241119 | 113700 | 703032220 | 8470 | 8460 | 8470 | 8460 | 3 |
| 458 | 20241119 | 113600 | 703006820 | 8470 | 8470 | 8470 | 8470 | 0 |
| 459 | 20241119 | 113500 | 703006820 | 8470 | 8470 | 8470 | 8470 | 0 |
| 460 | 20241119 | 113400 | 703006820 | 8470 | 8470 | 8470 | 8470 | 0 |
| 461 | 20241119 | 113300 | 703006820 | 8470 | 8460 | 8470 | 8460 | 201 |
| 462 | 20241119 | 113200 | 701305350 | 8470 | 8450 | 8470 | 8440 | 496 |
| 463 | 20241119 | 113100 | 697113140 | 8460 | 8460 | 8460 | 8460 | 177 |
| 464 | 20241119 | 113000 | 695615720 | 8470 | 8450 | 8470 | 8450 | 229 |
| 465 | 20241119 | 112900 | 693678550 | 8450 | 8450 | 8450 | 8450 | 281 |
| 466 | 20241119 | 112800 | 691304100 | 8450 | 8450 | 8450 | 8450 | 91 |
| 467 | 20241119 | 112700 | 690535150 | 8450 | 8450 | 8450 | 8450 | 17 |
| 468 | 20241119 | 112600 | 690391500 | 8450 | 8450 | 8450 | 8450 | 39 |
| 469 | 20241119 | 112500 | 690061950 | 8450 | 8450 | 8450 | 8450 | 100 |
| 470 | 20241119 | 112400 | 689216950 | 8450 | 8460 | 8460 | 8450 | 189 |
| 471 | 20241119 | 112300 | 687618280 | 8460 | 8460 | 8470 | 8460 | 400 |
| 472 | 20241119 | 112200 | 684231980 | 8460 | 8470 | 8470 | 8460 | 59 |
| 473 | 20241119 | 112100 | 683732830 | 8460 | 8470 | 8470 | 8460 | 159 |
| 474 | 20241119 | 112000 | 682387490 | 8470 | 8480 | 8480 | 8470 | 599 |
| 475 | 20241119 | 111900 | 677310760 | 8480 | 8470 | 8480 | 8470 | 3 |
| 476 | 20241119 | 111800 | 677285330 | 8470 | 8470 | 8470 | 8470 | 1 |
| 477 | 20241119 | 111700 | 677276860 | 8480 | 8480 | 8480 | 8480 | 20 |
| 478 | 20241119 | 111600 | 677107260 | 8490 | 8480 | 8490 | 8480 | 82 |
| 479 | 20241119 | 111500 | 676411290 | 8480 | 8470 | 8480 | 8470 | 39 |
| 480 | 20241119 | 111400 | 676080940 | 8470 | 8470 | 8470 | 8470 | 44 |
| 481 | 20241119 | 111300 | 675708260 | 8480 | 8480 | 8480 | 8480 | 72 |
| 482 | 20241119 | 111200 | 675097700 | 8480 | 8480 | 8480 | 8470 | 253 |
| 483 | 20241119 | 111100 | 672952280 | 8480 | 8470 | 8480 | 8470 | 93 |
| 484 | 20241119 | 111000 | 672164130 | 8480 | 8480 | 8490 | 8480 | 200 |
| 485 | 20241119 | 110900 | 670468120 | 8480 | 8480 | 8490 | 8480 | 954 |
| 486 | 20241119 | 110800 | 662378080 | 8480 | 8470 | 8480 | 8470 | 455 |
| 487 | 20241119 | 110700 | 658523380 | 8460 | 8440 | 8460 | 8440 | 3422 |
| 488 | 20241119 | 110600 | 629607450 | 8430 | 8430 | 8440 | 8430 | 252 |
| 489 | 20241119 | 110500 | 627482970 | 8420 | 8430 | 8430 | 8420 | 15 |
| 490 | 20241119 | 110400 | 627356570 | 8420 | 8420 | 8430 | 8400 | 109 |
| 491 | 20241119 | 110300 | 626438820 | 8420 | 8380 | 8430 | 8380 | 368 |
| 492 | 20241119 | 110200 | 623345100 | 8380 | 8380 | 8380 | 8380 | 0 |
| 493 | 20241119 | 110100 | 623345100 | 8380 | 8400 | 8400 | 8380 | 35 |
| 494 | 20241119 | 110000 | 623051260 | 8390 | 8390 | 8400 | 8390 | 494 |
| 495 | 20241119 | 105900 | 618904140 | 8390 | 8390 | 8390 | 8390 | 3 |
| 496 | 20241119 | 105800 | 618878970 | 8390 | 8390 | 8390 | 8390 | 10 |
| 497 | 20241119 | 105700 | 618795070 | 8380 | 8390 | 8390 | 8380 | 109 |
| 498 | 20241119 | 105600 | 617881060 | 8390 | 8330 | 8390 | 8330 | 1415 |
| 499 | 20241119 | 105500 | 606061030 | 8330 | 8330 | 8330 | 8330 | 0 |
| 500 | 20241119 | 105400 | 606061030 | 8330 | 8320 | 8330 | 8320 | 28 |
| 501 | 20241119 | 105300 | 605828000 | 8320 | 8310 | 8320 | 8310 | 29 |
| 502 | 20241119 | 105200 | 605586810 | 8310 | 8310 | 8310 | 8310 | 50 |
| 503 | 20241119 | 105100 | 605171310 | 8310 | 8310 | 8310 | 8310 | 115 |
| 504 | 20241119 | 105000 | 604215660 | 8310 | 8310 | 8310 | 8310 | 0 |
| 505 | 20241119 | 104900 | 604215660 | 8310 | 8310 | 8310 | 8310 | 62 |
| 506 | 20241119 | 104800 | 603700440 | 8320 | 8320 | 8320 | 8320 | 96 |
| 507 | 20241119 | 104700 | 602901720 | 8320 | 8340 | 8340 | 8320 | 117 |
| 508 | 20241119 | 104600 | 601927070 | 8340 | 8340 | 8340 | 8340 | 17 |
| 509 | 20241119 | 104500 | 601785290 | 8350 | 8350 | 8350 | 8350 | 0 |
| 510 | 20241119 | 104400 | 601785290 | 8350 | 8360 | 8360 | 8350 | 112 |
| 511 | 20241119 | 104300 | 600849890 | 8370 | 8340 | 8390 | 8340 | 962 |
| 512 | 20241119 | 104200 | 592826260 | 8340 | 8340 | 8340 | 8340 | 429 |
| 513 | 20241119 | 104100 | 589248400 | 8330 | 8330 | 8330 | 8330 | 101 |
| 514 | 20241119 | 104000 | 588407070 | 8330 | 8350 | 8360 | 8330 | 118 |
| 515 | 20241119 | 103900 | 587423240 | 8360 | 8360 | 8360 | 8360 | 0 |
| 516 | 20241119 | 103800 | 587423240 | 8360 | 8350 | 8380 | 8350 | 12 |
| 517 | 20241119 | 103700 | 587322770 | 8350 | 8350 | 8350 | 8340 | 80 |
| 518 | 20241119 | 103600 | 586654780 | 8350 | 8330 | 8350 | 8330 | 24 |
| 519 | 20241119 | 103500 | 586454420 | 8340 | 8310 | 8350 | 8310 | 1499 |
| 520 | 20241119 | 103400 | 573980570 | 8320 | 8320 | 8320 | 8320 | 0 |
| 521 | 20241119 | 103300 | 573980570 | 8320 | 8280 | 8320 | 8280 | 79 |
| 522 | 20241119 | 103200 | 573326170 | 8280 | 8300 | 8300 | 8280 | 117 |
| 523 | 20241119 | 103100 | 572357150 | 8310 | 8320 | 8320 | 8280 | 339 |
| 524 | 20241119 | 103000 | 569540820 | 8320 | 8300 | 8320 | 8300 | 352 |
| 525 | 20241119 | 102900 | 566615570 | 8310 | 8320 | 8340 | 8290 | 3099 |
| 526 | 20241119 | 102800 | 540877090 | 8320 | 8340 | 8340 | 8300 | 199 |
| 527 | 20241119 | 102700 | 539222790 | 8340 | 8340 | 8340 | 8340 | 1 |
| 528 | 20241119 | 102600 | 539214450 | 8340 | 8340 | 8350 | 8320 | 521 |
| 529 | 20241119 | 102500 | 534878120 | 8350 | 8350 | 8360 | 8330 | 548 |
| 530 | 20241119 | 102400 | 530308450 | 8350 | 8380 | 8390 | 8350 | 2073 |
| 531 | 20241119 | 102300 | 512961200 | 8390 | 8390 | 8390 | 8390 | 182 |
| 532 | 20241119 | 102200 | 511434220 | 8400 | 8410 | 8420 | 8400 | 196 |
| 533 | 20241119 | 102100 | 509786510 | 8420 | 8410 | 8420 | 8410 | 169 |
| 534 | 20241119 | 102000 | 508363730 | 8410 | 8420 | 8430 | 8400 | 119 |
| 535 | 20241119 | 101900 | 507363070 | 8420 | 8410 | 8420 | 8410 | 13 |
| 536 | 20241119 | 101800 | 507253660 | 8420 | 8430 | 8430 | 8420 | 38 |
| 537 | 20241119 | 101700 | 506933350 | 8420 | 8420 | 8420 | 8420 | 8 |
| 538 | 20241119 | 101600 | 506865990 | 8410 | 8430 | 8430 | 8410 | 200 |
| 539 | 20241119 | 101500 | 505181600 | 8430 | 8440 | 8440 | 8420 | 515 |
| 540 | 20241119 | 101400 | 500840370 | 8440 | 8430 | 8440 | 8430 | 21 |
| 541 | 20241119 | 101300 | 500663330 | 8420 | 8410 | 8420 | 8410 | 7 |
| 542 | 20241119 | 101200 | 500604420 | 8410 | 8410 | 8420 | 8410 | 23 |
| 543 | 20241119 | 101100 | 500410920 | 8420 | 8450 | 8450 | 8410 | 2051 |
| 544 | 20241119 | 101000 | 483124370 | 8460 | 8450 | 8460 | 8450 | 7 |
| 545 | 20241119 | 100900 | 483065170 | 8450 | 8440 | 8450 | 8440 | 682 |
| 546 | 20241119 | 100800 | 477302770 | 8440 | 8450 | 8450 | 8430 | 303 |
| 547 | 20241119 | 100700 | 474746200 | 8450 | 8460 | 8460 | 8450 | 200 |
| 548 | 20241119 | 100600 | 473054230 | 8450 | 8420 | 8450 | 8420 | 522 |
| 549 | 20241119 | 100500 | 468647280 | 8420 | 8430 | 8430 | 8410 | 276 |
| 550 | 20241119 | 100400 | 466321370 | 8430 | 8420 | 8430 | 8420 | 55 |
| 551 | 20241119 | 100300 | 465857750 | 8430 | 8430 | 8430 | 8430 | 2 |
| 552 | 20241119 | 100200 | 465840890 | 8430 | 8420 | 8430 | 8420 | 107 |
| 553 | 20241119 | 100100 | 464939600 | 8420 | 8420 | 8440 | 8420 | 104 |
| 554 | 20241119 | 100000 | 464063880 | 8410 | 8390 | 8450 | 8390 | 1249 |
| 555 | 20241119 | 095900 | 453553450 | 8400 | 8400 | 8400 | 8380 | 873 |
| 556 | 20241119 | 095800 | 446232570 | 8400 | 8400 | 8400 | 8400 | 67 |
| 557 | 20241119 | 095700 | 445669770 | 8410 | 8410 | 8420 | 8410 | 252 |
| 558 | 20241119 | 095600 | 443548490 | 8410 | 8420 | 8420 | 8410 | 6 |
| 559 | 20241119 | 095500 | 443498000 | 8410 | 8400 | 8420 | 8400 | 230 |
| 560 | 20241119 | 095400 | 441564590 | 8390 | 8390 | 8410 | 8390 | 1074 |
| 561 | 20241119 | 095300 | 432551320 | 8390 | 8400 | 8400 | 8390 | 276 |
| 562 | 20241119 | 095200 | 430232940 | 8400 | 8410 | 8410 | 8400 | 384 |
| 563 | 20241119 | 095100 | 427004720 | 8420 | 8420 | 8420 | 8420 | 84 |
| 564 | 20241119 | 095000 | 426297440 | 8410 | 8400 | 8420 | 8390 | 136 |
| 565 | 20241119 | 094900 | 425153610 | 8400 | 8430 | 8430 | 8400 | 1529 |
| 566 | 20241119 | 094800 | 412299650 | 8430 | 8430 | 8430 | 8420 | 170 |
| 567 | 20241119 | 094700 | 410866970 | 8430 | 8440 | 8440 | 8420 | 431 |
| 568 | 20241119 | 094600 | 407234650 | 8430 | 8440 | 8440 | 8430 | 222 |
| 569 | 20241119 | 094500 | 405363060 | 8440 | 8480 | 8480 | 8440 | 309 |
| 570 | 20241119 | 094400 | 402752730 | 8480 | 8480 | 8480 | 8450 | 305 |
| 571 | 20241119 | 094300 | 400171370 | 8480 | 8450 | 8480 | 8430 | 1382 |
| 572 | 20241119 | 094200 | 388496580 | 8440 | 8460 | 8460 | 8430 | 294 |
| 573 | 20241119 | 094100 | 386016520 | 8450 | 8440 | 8480 | 8440 | 1557 |
| 574 | 20241119 | 094000 | 372840270 | 8440 | 8430 | 8450 | 8420 | 810 |
| 575 | 20241119 | 093900 | 366012520 | 8430 | 8450 | 8460 | 8420 | 1486 |
| 576 | 20241119 | 093800 | 353482280 | 8440 | 8460 | 8460 | 8430 | 235 |
| 577 | 20241119 | 093700 | 351499410 | 8450 | 8450 | 8460 | 8420 | 451 |
| 578 | 20241119 | 093600 | 347693780 | 8450 | 8460 | 8510 | 8450 | 1465 |
| 579 | 20241119 | 093500 | 335273490 | 8490 | 8490 | 8510 | 8450 | 5446 |
| 580 | 20241119 | 093400 | 289032700 | 8500 | 8470 | 8500 | 8470 | 2467 |
| 581 | 20241119 | 093300 | 268080330 | 8460 | 8430 | 8460 | 8420 | 2391 |
| 582 | 20241119 | 093200 | 247898380 | 8430 | 8430 | 8430 | 8380 | 1154 |
| 583 | 20241119 | 093100 | 238210260 | 8400 | 8210 | 8450 | 8210 | 13719 |
| 584 | 20241119 | 093000 | 124195870 | 8200 | 8170 | 8200 | 8170 | 75 |
| 585 | 20241119 | 092900 | 123581540 | 8170 | 8180 | 8180 | 8170 | 937 |
| 586 | 20241119 | 092800 | 115917830 | 8180 | 8180 | 8180 | 8180 | 24 |
| 587 | 20241119 | 092700 | 115721510 | 8180 | 8190 | 8220 | 8180 | 134 |
| 588 | 20241119 | 092600 | 114621670 | 8220 | 8200 | 8220 | 8170 | 1345 |
| 589 | 20241119 | 092500 | 103625480 | 8220 | 8170 | 8220 | 8170 | 105 |
| 590 | 20241119 | 092400 | 102763290 | 8210 | 8140 | 8210 | 8140 | 203 |
| 591 | 20241119 | 092300 | 101099030 | 8160 | 8160 | 8160 | 8160 | 2 |
| 592 | 20241119 | 092200 | 101082710 | 8160 | 8150 | 8160 | 8140 | 1136 |
| 593 | 20241119 | 092100 | 91824320 | 8160 | 8190 | 8210 | 8160 | 209 |
| 594 | 20241119 | 092000 | 90116160 | 8190 | 8190 | 8200 | 8180 | 254 |
| 595 | 20241119 | 091900 | 88034470 | 8170 | 8170 | 8200 | 8140 | 211 |
| 596 | 20241119 | 091800 | 86309640 | 8170 | 8130 | 8170 | 8130 | 241 |
| 597 | 20241119 | 091700 | 84348740 | 8130 | 8160 | 8160 | 8120 | 239 |
| 598 | 20241119 | 091600 | 82406890 | 8160 | 8130 | 8170 | 8130 | 294 |
| 599 | 20241119 | 091500 | 80012940 | 8170 | 8160 | 8170 | 8130 | 808 |
| 600 | 20241119 | 091400 | 73429310 | 8150 | 8090 | 8160 | 8090 | 129 |
| 601 | 20241119 | 091300 | 72383690 | 8090 | 8090 | 8090 | 8090 | 88 |
| 602 | 20241119 | 091200 | 71671770 | 8080 | 8050 | 8090 | 8050 | 1242 |
| 603 | 20241119 | 091100 | 61656880 | 8050 | 8040 | 8070 | 8040 | 290 |
| 604 | 20241119 | 091000 | 59320300 | 8040 | 8090 | 8090 | 8030 | 1205 |
| 605 | 20241119 | 090900 | 49608780 | 8100 | 8100 | 8100 | 8100 | 893 |
| 606 | 20241119 | 090800 | 42375480 | 8090 | 8090 | 8100 | 8090 | 242 |
| 607 | 20241119 | 090700 | 40417010 | 8060 | 8080 | 8080 | 8060 | 100 |
| 608 | 20241119 | 090600 | 39610010 | 8060 | 8050 | 8090 | 8050 | 567 |
| 609 | 20241119 | 090500 | 35040860 | 8040 | 8040 | 8060 | 8040 | 1628 |
| 610 | 20241119 | 090400 | 21936790 | 8040 | 8060 | 8060 | 8040 | 18 |
| 611 | 20241119 | 090300 | 21791890 | 8070 | 8130 | 8130 | 8070 | 750 |
| 612 | 20241119 | 090200 | 15713610 | 8120 | 8150 | 8150 | 8110 | 1124 |
| 613 | 20241119 | 090100 | 6586570 | 8150 | 8150 | 8150 | 8150 | 0 |
| 614 | 20241119 | 090000 | 6586570 | 8150 | 8230 | 8230 | 8150 | 803 |