31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 185500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 3570 |
| 3 | 20241119 | 185400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 4 | 20241119 | 185300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 5 | 20241119 | 185200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 6 | 20241119 | 185100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 7 | 20241119 | 185000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 8 | 20241119 | 184900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 9 | 20241119 | 184800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 10 | 20241119 | 184700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 11 | 20241119 | 184600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 12 | 20241119 | 184500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 13 | 20241119 | 184400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 14 | 20241119 | 184300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 15 | 20241119 | 184200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 16 | 20241119 | 184100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 17 | 20241119 | 184000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 18 | 20241119 | 183900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 19 | 20241119 | 183800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 20 | 20241119 | 183700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 21 | 20241119 | 183600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 22 | 20241119 | 183500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 23 | 20241119 | 183400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 24 | 20241119 | 183300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 25 | 20241119 | 183200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 26 | 20241119 | 183100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 27 | 20241119 | 183000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 28 | 20241119 | 182900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 29 | 20241119 | 182800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 30 | 20241119 | 182700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 31 | 20241119 | 182600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 32 | 20241119 | 182500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 3570 |
| 33 | 20241119 | 182400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 34 | 20241119 | 182300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 35 | 20241119 | 182200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 36 | 20241119 | 182100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 37 | 20241119 | 182000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 38 | 20241119 | 181900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 39 | 20241119 | 181800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 40 | 20241119 | 181700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 41 | 20241119 | 181600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 42 | 20241119 | 181500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 43 | 20241119 | 181400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 44 | 20241119 | 181300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 45 | 20241119 | 181200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 46 | 20241119 | 181100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 47 | 20241119 | 181000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 48 | 20241119 | 180900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 49 | 20241119 | 180800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 50 | 20241119 | 180700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 51 | 20241119 | 180600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 52 | 20241119 | 180500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 53 | 20241119 | 180400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 54 | 20241119 | 180300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 55 | 20241119 | 180200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 56 | 20241119 | 180100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 57 | 20241119 | 180000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 58 | 20241119 | 175900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 59 | 20241119 | 175800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 60 | 20241119 | 175700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 61 | 20241119 | 175600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 62 | 20241119 | 175500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 3570 |
| 63 | 20241119 | 175400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 64 | 20241119 | 175300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 65 | 20241119 | 175200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 66 | 20241119 | 175100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 67 | 20241119 | 175000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 68 | 20241119 | 174900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 69 | 20241119 | 174800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 70 | 20241119 | 174700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 71 | 20241119 | 174600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 72 | 20241119 | 174500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 73 | 20241119 | 174400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 74 | 20241119 | 174300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 75 | 20241119 | 174200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 76 | 20241119 | 174100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 77 | 20241119 | 174000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 78 | 20241119 | 173900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 79 | 20241119 | 173800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 80 | 20241119 | 173700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 81 | 20241119 | 173600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 82 | 20241119 | 173500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 83 | 20241119 | 173400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 84 | 20241119 | 173300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 85 | 20241119 | 173200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 86 | 20241119 | 173100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 87 | 20241119 | 173000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 88 | 20241119 | 172900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 89 | 20241119 | 172800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 90 | 20241119 | 172700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 91 | 20241119 | 172600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 92 | 20241119 | 172500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 3570 |
| 93 | 20241119 | 172400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 94 | 20241119 | 172300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 95 | 20241119 | 172200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 96 | 20241119 | 172100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 97 | 20241119 | 172000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 98 | 20241119 | 171900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 99 | 20241119 | 171800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 100 | 20241119 | 171700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 101 | 20241119 | 171600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 102 | 20241119 | 171500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 103 | 20241119 | 171400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 104 | 20241119 | 171300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 105 | 20241119 | 171200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 106 | 20241119 | 171100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 107 | 20241119 | 171000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 108 | 20241119 | 170900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 109 | 20241119 | 170800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 110 | 20241119 | 170700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 111 | 20241119 | 170600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 112 | 20241119 | 170500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 113 | 20241119 | 170400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 114 | 20241119 | 170300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 115 | 20241119 | 170200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 116 | 20241119 | 170100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 117 | 20241119 | 170000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 118 | 20241119 | 165900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 119 | 20241119 | 165800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 120 | 20241119 | 165700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 121 | 20241119 | 165600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 122 | 20241119 | 165500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 3570 |
| 123 | 20241119 | 165400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 124 | 20241119 | 165300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 125 | 20241119 | 165200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 126 | 20241119 | 165100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 127 | 20241119 | 165000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 128 | 20241119 | 164900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 129 | 20241119 | 164800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 130 | 20241119 | 164700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 131 | 20241119 | 164600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 132 | 20241119 | 164500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 133 | 20241119 | 164400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 134 | 20241119 | 164300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 135 | 20241119 | 164200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 136 | 20241119 | 164100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 137 | 20241119 | 164000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 138 | 20241119 | 163900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 139 | 20241119 | 163800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 140 | 20241119 | 163700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 141 | 20241119 | 163600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 142 | 20241119 | 163500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 143 | 20241119 | 163400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 144 | 20241119 | 163300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 145 | 20241119 | 163200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 146 | 20241119 | 163100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 147 | 20241119 | 163000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 148 | 20241119 | 162900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 149 | 20241119 | 162800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 150 | 20241119 | 162700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 151 | 20241119 | 162600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 152 | 20241119 | 162500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 3570 |
| 153 | 20241119 | 162400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 154 | 20241119 | 162300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 155 | 20241119 | 162200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 156 | 20241119 | 162100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 157 | 20241119 | 162000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 158 | 20241119 | 161900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 159 | 20241119 | 161800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 160 | 20241119 | 161700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 161 | 20241119 | 161600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 162 | 20241119 | 161500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 163 | 20241119 | 161400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 164 | 20241119 | 161300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 165 | 20241119 | 161200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 166 | 20241119 | 161100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 167 | 20241119 | 161000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 168 | 20241119 | 160900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 169 | 20241119 | 160800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 170 | 20241119 | 160700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 171 | 20241119 | 160600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 172 | 20241119 | 160500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 173 | 20241119 | 160400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 174 | 20241119 | 160300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 175 | 20241119 | 160200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 176 | 20241119 | 160100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 177 | 20241119 | 160000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 178 | 20241119 | 155900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 179 | 20241119 | 155800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 180 | 20241119 | 155700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 181 | 20241119 | 155600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 182 | 20241119 | 155500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 3570 |
| 183 | 20241119 | 155400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 184 | 20241119 | 155300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 185 | 20241119 | 155200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 186 | 20241119 | 155100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 187 | 20241119 | 155000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 188 | 20241119 | 154900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 189 | 20241119 | 154800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 190 | 20241119 | 154700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 191 | 20241119 | 154600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 192 | 20241119 | 154500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 193 | 20241119 | 154400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 194 | 20241119 | 154300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 195 | 20241119 | 154200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 196 | 20241119 | 154100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 197 | 20241119 | 154000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 198 | 20241119 | 153900 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 199 | 20241119 | 153800 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 200 | 20241119 | 153700 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 201 | 20241119 | 153600 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 202 | 20241119 | 153500 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 203 | 20241119 | 153400 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 204 | 20241119 | 153300 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 205 | 20241119 | 153200 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 206 | 20241119 | 153100 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 0 |
| 207 | 20241119 | 153000 | 1724449020 | 14700 | 14700 | 14700 | 14700 | 3570 |
| 208 | 20241119 | 152900 | 1671970020 | 14730 | 14730 | 14730 | 14730 | 0 |
| 209 | 20241119 | 152800 | 1671970020 | 14730 | 14730 | 14730 | 14730 | 0 |
| 210 | 20241119 | 152700 | 1671970020 | 14730 | 14730 | 14730 | 14730 | 0 |
| 211 | 20241119 | 152600 | 1671970020 | 14730 | 14730 | 14730 | 14730 | 0 |
| 212 | 20241119 | 152500 | 1671970020 | 14730 | 14730 | 14730 | 14730 | 0 |
| 213 | 20241119 | 152400 | 1671970020 | 14730 | 14730 | 14730 | 14730 | 0 |
| 214 | 20241119 | 152300 | 1671970020 | 14730 | 14730 | 14730 | 14730 | 0 |
| 215 | 20241119 | 152200 | 1671970020 | 14730 | 14730 | 14730 | 14730 | 0 |
| 216 | 20241119 | 152100 | 1671970020 | 14730 | 14730 | 14730 | 14730 | 0 |
| 217 | 20241119 | 152000 | 1671970020 | 14730 | 14730 | 14730 | 14730 | 0 |
| 218 | 20241119 | 151900 | 1671970020 | 14730 | 14740 | 14740 | 14730 | 125 |
| 219 | 20241119 | 151800 | 1670127970 | 14740 | 14740 | 14750 | 14740 | 601 |
| 220 | 20241119 | 151700 | 1661268450 | 14740 | 14750 | 14750 | 14740 | 37 |
| 221 | 20241119 | 151600 | 1660722710 | 14750 | 14750 | 14750 | 14750 | 401 |
| 222 | 20241119 | 151500 | 1654807960 | 14750 | 14770 | 14770 | 14750 | 1514 |
| 223 | 20241119 | 151400 | 1632463600 | 14780 | 14770 | 14780 | 14760 | 959 |
| 224 | 20241119 | 151300 | 1618300110 | 14760 | 14770 | 14770 | 14760 | 132 |
| 225 | 20241119 | 151200 | 1616350770 | 14780 | 14780 | 14780 | 14780 | 2 |
| 226 | 20241119 | 151100 | 1616321210 | 14780 | 14760 | 14780 | 14750 | 513 |
| 227 | 20241119 | 151000 | 1608749420 | 14760 | 14760 | 14760 | 14760 | 80 |
| 228 | 20241119 | 150900 | 1607568620 | 14780 | 14780 | 14780 | 14780 | 2 |
| 229 | 20241119 | 150800 | 1607539060 | 14790 | 14790 | 14790 | 14760 | 217 |
| 230 | 20241119 | 150700 | 1604334180 | 14790 | 14790 | 14790 | 14790 | 41 |
| 231 | 20241119 | 150600 | 1603727790 | 14770 | 14770 | 14770 | 14770 | 596 |
| 232 | 20241119 | 150500 | 1594924870 | 14770 | 14770 | 14770 | 14750 | 330 |
| 233 | 20241119 | 150400 | 1590051260 | 14770 | 14790 | 14790 | 14770 | 22 |
| 234 | 20241119 | 150300 | 1589725920 | 14790 | 14780 | 14790 | 14770 | 557 |
| 235 | 20241119 | 150200 | 1581493810 | 14780 | 14780 | 14790 | 14780 | 44 |
| 236 | 20241119 | 150100 | 1580843280 | 14780 | 14780 | 14780 | 14780 | 102 |
| 237 | 20241119 | 150000 | 1579335720 | 14770 | 14750 | 14780 | 14750 | 775 |
| 238 | 20241119 | 145900 | 1567897200 | 14730 | 14700 | 14730 | 14700 | 795 |
| 239 | 20241119 | 145800 | 1556196560 | 14700 | 14700 | 14700 | 14700 | 2 |
| 240 | 20241119 | 145700 | 1556167160 | 14710 | 14700 | 14720 | 14700 | 63 |
| 241 | 20241119 | 145600 | 1555240950 | 14720 | 14700 | 14720 | 14700 | 287 |
| 242 | 20241119 | 145500 | 1551021510 | 14720 | 14690 | 14720 | 14690 | 1212 |
| 243 | 20241119 | 145400 | 1533208430 | 14690 | 14700 | 14700 | 14690 | 135 |
| 244 | 20241119 | 145300 | 1531224200 | 14700 | 14720 | 14720 | 14690 | 896 |
| 245 | 20241119 | 145200 | 1518057160 | 14700 | 14730 | 14730 | 14700 | 3042 |
| 246 | 20241119 | 145100 | 1473309780 | 14730 | 14750 | 14790 | 14730 | 1402 |
| 247 | 20241119 | 145000 | 1452631170 | 14750 | 14740 | 14790 | 14740 | 345 |
| 248 | 20241119 | 144900 | 1447545810 | 14790 | 14740 | 14790 | 14730 | 340 |
| 249 | 20241119 | 144800 | 1442522720 | 14760 | 14760 | 14760 | 14760 | 78 |
| 250 | 20241119 | 144700 | 1441371440 | 14730 | 14730 | 14730 | 14730 | 0 |
| 251 | 20241119 | 144600 | 1441371440 | 14730 | 14750 | 14750 | 14730 | 11 |
| 252 | 20241119 | 144500 | 1441209210 | 14760 | 14760 | 14760 | 14760 | 5 |
| 253 | 20241119 | 144400 | 1441135410 | 14770 | 14760 | 14770 | 14760 | 131 |
| 254 | 20241119 | 144300 | 1439200840 | 14760 | 14760 | 14760 | 14760 | 37 |
| 255 | 20241119 | 144200 | 1438654720 | 14750 | 14740 | 14750 | 14740 | 505 |
| 256 | 20241119 | 144100 | 1431209510 | 14730 | 14710 | 14730 | 14710 | 172 |
| 257 | 20241119 | 144000 | 1428675990 | 14710 | 14710 | 14710 | 14710 | 5 |
| 258 | 20241119 | 143900 | 1428602440 | 14720 | 14720 | 14720 | 14720 | 39 |
| 259 | 20241119 | 143800 | 1428028360 | 14710 | 14710 | 14710 | 14710 | 0 |
| 260 | 20241119 | 143700 | 1428028360 | 14710 | 14710 | 14710 | 14710 | 0 |
| 261 | 20241119 | 143600 | 1428028360 | 14710 | 14710 | 14710 | 14710 | 184 |
| 262 | 20241119 | 143500 | 1425321720 | 14710 | 14710 | 14710 | 14710 | 70 |
| 263 | 20241119 | 143400 | 1424292020 | 14710 | 14710 | 14710 | 14710 | 312 |
| 264 | 20241119 | 143300 | 1419702500 | 14710 | 14710 | 14710 | 14710 | 54 |
| 265 | 20241119 | 143200 | 1418908160 | 14700 | 14700 | 14700 | 14700 | 1 |
| 266 | 20241119 | 143100 | 1418893460 | 14700 | 14680 | 14700 | 14680 | 129 |
| 267 | 20241119 | 143000 | 1416998980 | 14690 | 14700 | 14700 | 14680 | 557 |
| 268 | 20241119 | 142900 | 1408818630 | 14680 | 14680 | 14680 | 14680 | 0 |
| 269 | 20241119 | 142800 | 1408818630 | 14680 | 14680 | 14680 | 14680 | 1 |
| 270 | 20241119 | 142700 | 1408803950 | 14680 | 14680 | 14680 | 14680 | 541 |
| 271 | 20241119 | 142600 | 1400862070 | 14670 | 14680 | 14680 | 14670 | 1406 |
| 272 | 20241119 | 142500 | 1380225150 | 14690 | 14690 | 14700 | 14690 | 657 |
| 273 | 20241119 | 142400 | 1370573800 | 14690 | 14690 | 14700 | 14690 | 185 |
| 274 | 20241119 | 142300 | 1367856070 | 14690 | 14700 | 14700 | 14690 | 31 |
| 275 | 20241119 | 142200 | 1367400480 | 14700 | 14700 | 14700 | 14690 | 352 |
| 276 | 20241119 | 142100 | 1362228340 | 14700 | 14690 | 14700 | 14690 | 28 |
| 277 | 20241119 | 142000 | 1361816900 | 14690 | 14690 | 14690 | 14690 | 10 |
| 278 | 20241119 | 141900 | 1361670000 | 14690 | 14700 | 14700 | 14690 | 411 |
| 279 | 20241119 | 141800 | 1355632380 | 14710 | 14710 | 14710 | 14700 | 2544 |
| 280 | 20241119 | 141700 | 1318222510 | 14720 | 14720 | 14720 | 14720 | 569 |
| 281 | 20241119 | 141600 | 1309846830 | 14710 | 14710 | 14710 | 14710 | 0 |
| 282 | 20241119 | 141500 | 1309846830 | 14710 | 14720 | 14720 | 14710 | 231 |
| 283 | 20241119 | 141400 | 1306448790 | 14710 | 14710 | 14710 | 14710 | 534 |
| 284 | 20241119 | 141300 | 1298593650 | 14710 | 14710 | 14710 | 14710 | 199 |
| 285 | 20241119 | 141200 | 1295666360 | 14710 | 14710 | 14710 | 14710 | 133 |
| 286 | 20241119 | 141100 | 1293709930 | 14710 | 14710 | 14710 | 14710 | 50 |
| 287 | 20241119 | 141000 | 1292974430 | 14710 | 14710 | 14710 | 14710 | 205 |
| 288 | 20241119 | 140900 | 1289958880 | 14710 | 14710 | 14710 | 14710 | 218 |
| 289 | 20241119 | 140800 | 1286752100 | 14710 | 14710 | 14710 | 14710 | 180 |
| 290 | 20241119 | 140700 | 1284104300 | 14710 | 14730 | 14730 | 14710 | 3174 |
| 291 | 20241119 | 140600 | 1237365930 | 14730 | 14730 | 14730 | 14730 | 11 |
| 292 | 20241119 | 140500 | 1237203900 | 14740 | 14740 | 14740 | 14740 | 5 |
| 293 | 20241119 | 140400 | 1237130200 | 14740 | 14740 | 14740 | 14740 | 10 |
| 294 | 20241119 | 140300 | 1236982800 | 14740 | 14740 | 14740 | 14740 | 23 |
| 295 | 20241119 | 140200 | 1236643780 | 14750 | 14750 | 14750 | 14750 | 157 |
| 296 | 20241119 | 140100 | 1234328030 | 14750 | 14750 | 14750 | 14750 | 520 |
| 297 | 20241119 | 140000 | 1226658030 | 14740 | 14750 | 14750 | 14740 | 519 |
| 298 | 20241119 | 135900 | 1219007950 | 14740 | 14740 | 14740 | 14740 | 956 |
| 299 | 20241119 | 135800 | 1204916510 | 14750 | 14750 | 14750 | 14750 | 104 |
| 300 | 20241119 | 135700 | 1203382510 | 14750 | 14750 | 14750 | 14750 | 0 |
| 301 | 20241119 | 135600 | 1203382510 | 14750 | 14750 | 14750 | 14750 | 1 |
| 302 | 20241119 | 135500 | 1203367760 | 14750 | 14750 | 14750 | 14740 | 210 |
| 303 | 20241119 | 135400 | 1200272300 | 14750 | 14760 | 14760 | 14750 | 98 |
| 304 | 20241119 | 135300 | 1198826770 | 14760 | 14760 | 14760 | 14760 | 200 |
| 305 | 20241119 | 135200 | 1195874770 | 14750 | 14750 | 14750 | 14750 | 146 |
| 306 | 20241119 | 135100 | 1193721270 | 14760 | 14760 | 14760 | 14760 | 112 |
| 307 | 20241119 | 135000 | 1192068150 | 14770 | 14770 | 14770 | 14770 | 0 |
| 308 | 20241119 | 134900 | 1192068150 | 14770 | 14770 | 14770 | 14770 | 13 |
| 309 | 20241119 | 134800 | 1191876140 | 14770 | 14770 | 14770 | 14770 | 56 |
| 310 | 20241119 | 134700 | 1191049020 | 14770 | 14760 | 14770 | 14760 | 201 |
| 311 | 20241119 | 134600 | 1188082200 | 14760 | 14760 | 14760 | 14760 | 12 |
| 312 | 20241119 | 134500 | 1187905080 | 14760 | 14750 | 14760 | 14750 | 1003 |
| 313 | 20241119 | 134400 | 1173101560 | 14750 | 14750 | 14750 | 14750 | 0 |
| 314 | 20241119 | 134300 | 1173101560 | 14750 | 14740 | 14750 | 14740 | 161 |
| 315 | 20241119 | 134200 | 1170726820 | 14750 | 14750 | 14750 | 14750 | 1 |
| 316 | 20241119 | 134100 | 1170712070 | 14750 | 14750 | 14750 | 14750 | 15 |
| 317 | 20241119 | 134000 | 1170490820 | 14750 | 14750 | 14750 | 14750 | 41 |
| 318 | 20241119 | 133900 | 1169886070 | 14750 | 14750 | 14750 | 14750 | 56 |
| 319 | 20241119 | 133800 | 1169060070 | 14750 | 14750 | 14750 | 14750 | 0 |
| 320 | 20241119 | 133700 | 1169060070 | 14750 | 14750 | 14750 | 14750 | 11 |
| 321 | 20241119 | 133600 | 1168897820 | 14750 | 14750 | 14750 | 14750 | 10 |
| 322 | 20241119 | 133500 | 1168750320 | 14750 | 14750 | 14750 | 14740 | 476 |
| 323 | 20241119 | 133400 | 1161730290 | 14750 | 14760 | 14760 | 14750 | 884 |
| 324 | 20241119 | 133300 | 1148691270 | 14760 | 14760 | 14770 | 14760 | 213 |
| 325 | 20241119 | 133200 | 1145547370 | 14770 | 14790 | 14790 | 14770 | 7 |
| 326 | 20241119 | 133100 | 1145443860 | 14750 | 14770 | 14770 | 14750 | 1000 |
| 327 | 20241119 | 133000 | 1130687880 | 14770 | 14790 | 14790 | 14770 | 369 |
| 328 | 20241119 | 132900 | 1125231150 | 14770 | 14790 | 14790 | 14770 | 305 |
| 329 | 20241119 | 132800 | 1120726280 | 14770 | 14770 | 14770 | 14770 | 1 |
| 330 | 20241119 | 132700 | 1120711510 | 14790 | 14770 | 14790 | 14770 | 346 |
| 331 | 20241119 | 132600 | 1115594550 | 14770 | 14770 | 14770 | 14770 | 106 |
| 332 | 20241119 | 132500 | 1114028930 | 14790 | 14790 | 14790 | 14770 | 12 |
| 333 | 20241119 | 132400 | 1113851470 | 14790 | 14790 | 14790 | 14790 | 5 |
| 334 | 20241119 | 132300 | 1113777520 | 14790 | 14790 | 14790 | 14790 | 0 |
| 335 | 20241119 | 132200 | 1113777520 | 14790 | 14790 | 14790 | 14790 | 2 |
| 336 | 20241119 | 132100 | 1113747940 | 14770 | 14770 | 14770 | 14770 | 4 |
| 337 | 20241119 | 132000 | 1113688860 | 14770 | 14770 | 14770 | 14770 | 313 |
| 338 | 20241119 | 131900 | 1109065850 | 14770 | 14780 | 14780 | 14770 | 100 |
| 339 | 20241119 | 131800 | 1107588650 | 14790 | 14790 | 14790 | 14790 | 3 |
| 340 | 20241119 | 131700 | 1107544280 | 14800 | 14800 | 14800 | 14800 | 1211 |
| 341 | 20241119 | 131600 | 1089621480 | 14810 | 14800 | 14810 | 14800 | 5 |
| 342 | 20241119 | 131500 | 1089547450 | 14820 | 14820 | 14820 | 14820 | 0 |
| 343 | 20241119 | 131400 | 1089547450 | 14820 | 14820 | 14820 | 14820 | 0 |
| 344 | 20241119 | 131300 | 1089547450 | 14820 | 14810 | 14820 | 14810 | 230 |
| 345 | 20241119 | 131200 | 1086140920 | 14800 | 14810 | 14810 | 14800 | 66 |
| 346 | 20241119 | 131100 | 1085164010 | 14800 | 14800 | 14800 | 14800 | 12 |
| 347 | 20241119 | 131000 | 1084986410 | 14780 | 14780 | 14780 | 14780 | 26 |
| 348 | 20241119 | 130900 | 1084602130 | 14780 | 14780 | 14780 | 14780 | 1 |
| 349 | 20241119 | 130800 | 1084587350 | 14780 | 14780 | 14780 | 14780 | 110 |
| 350 | 20241119 | 130700 | 1082961550 | 14800 | 14800 | 14800 | 14800 | 6 |
| 351 | 20241119 | 130600 | 1082872750 | 14820 | 14820 | 14820 | 14820 | 0 |
| 352 | 20241119 | 130500 | 1082872750 | 14820 | 14820 | 14820 | 14820 | 2 |
| 353 | 20241119 | 130400 | 1082843110 | 14820 | 14800 | 14820 | 14800 | 580 |
| 354 | 20241119 | 130300 | 1074255230 | 14800 | 14800 | 14800 | 14800 | 22 |
| 355 | 20241119 | 130200 | 1073929630 | 14800 | 14780 | 14800 | 14780 | 61 |
| 356 | 20241119 | 130100 | 1073028030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 357 | 20241119 | 130000 | 1073028030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 358 | 20241119 | 125900 | 1073028030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 359 | 20241119 | 125800 | 1073028030 | 14770 | 14770 | 14770 | 14770 | 1 |
| 360 | 20241119 | 125700 | 1073013260 | 14770 | 14770 | 14770 | 14770 | 10 |
| 361 | 20241119 | 125600 | 1072865560 | 14770 | 14770 | 14770 | 14770 | 15 |
| 362 | 20241119 | 125500 | 1072644010 | 14800 | 14800 | 14800 | 14800 | 1 |
| 363 | 20241119 | 125400 | 1072629210 | 14800 | 14800 | 14800 | 14800 | 70 |
| 364 | 20241119 | 125300 | 1071593210 | 14800 | 14800 | 14800 | 14800 | 360 |
| 365 | 20241119 | 125200 | 1066265210 | 14780 | 14770 | 14780 | 14770 | 235 |
| 366 | 20241119 | 125100 | 1062793260 | 14770 | 14770 | 14770 | 14770 | 0 |
| 367 | 20241119 | 125000 | 1062793260 | 14770 | 14770 | 14770 | 14770 | 1 |
| 368 | 20241119 | 124900 | 1062778490 | 14760 | 14760 | 14760 | 14760 | 67 |
| 369 | 20241119 | 124800 | 1061789570 | 14760 | 14780 | 14780 | 14760 | 143 |
| 370 | 20241119 | 124700 | 1059677430 | 14780 | 14790 | 14790 | 14780 | 179 |
| 371 | 20241119 | 124600 | 1057031180 | 14790 | 14790 | 14790 | 14790 | 107 |
| 372 | 20241119 | 124500 | 1055448650 | 14790 | 14800 | 14800 | 14790 | 45 |
| 373 | 20241119 | 124400 | 1054782660 | 14800 | 14800 | 14800 | 14800 | 15 |
| 374 | 20241119 | 124300 | 1054560660 | 14810 | 14810 | 14810 | 14810 | 1 |
| 375 | 20241119 | 124200 | 1054545850 | 14810 | 14810 | 14810 | 14810 | 36 |
| 376 | 20241119 | 124100 | 1054012690 | 14810 | 14810 | 14810 | 14810 | 0 |
| 377 | 20241119 | 124000 | 1054012690 | 14810 | 14810 | 14810 | 14810 | 0 |
| 378 | 20241119 | 123900 | 1054012690 | 14810 | 14810 | 14810 | 14810 | 10 |
| 379 | 20241119 | 123800 | 1053864590 | 14810 | 14800 | 14810 | 14790 | 621 |
| 380 | 20241119 | 123700 | 1044674620 | 14820 | 14820 | 14820 | 14820 | 5 |
| 381 | 20241119 | 123600 | 1044600520 | 14820 | 14820 | 14820 | 14820 | 32 |
| 382 | 20241119 | 123500 | 1044126280 | 14820 | 14820 | 14820 | 14820 | 52 |
| 383 | 20241119 | 123400 | 1043355640 | 14820 | 14820 | 14820 | 14820 | 20 |
| 384 | 20241119 | 123300 | 1043059240 | 14820 | 14820 | 14820 | 14820 | 172 |
| 385 | 20241119 | 123200 | 1040510200 | 14820 | 14820 | 14820 | 14820 | 146 |
| 386 | 20241119 | 123100 | 1038346480 | 14770 | 14790 | 14810 | 14770 | 352 |
| 387 | 20241119 | 123000 | 1033137490 | 14780 | 14780 | 14780 | 14770 | 404 |
| 388 | 20241119 | 122900 | 1027166380 | 14790 | 14790 | 14790 | 14790 | 1 |
| 389 | 20241119 | 122800 | 1027151590 | 14770 | 14780 | 14780 | 14770 | 5 |
| 390 | 20241119 | 122700 | 1027077710 | 14780 | 14780 | 14780 | 14780 | 95 |
| 391 | 20241119 | 122600 | 1025673610 | 14760 | 14760 | 14760 | 14760 | 0 |
| 392 | 20241119 | 122500 | 1025673610 | 14760 | 14760 | 14760 | 14760 | 235 |
| 393 | 20241119 | 122400 | 1022205010 | 14760 | 14760 | 14760 | 14760 | 70 |
| 394 | 20241119 | 122300 | 1021171810 | 14760 | 14760 | 14760 | 14760 | 60 |
| 395 | 20241119 | 122200 | 1020286210 | 14760 | 14760 | 14760 | 14760 | 0 |
| 396 | 20241119 | 122100 | 1020286210 | 14760 | 14780 | 14780 | 14760 | 12 |
| 397 | 20241119 | 122000 | 1020109060 | 14750 | 14750 | 14750 | 14750 | 0 |
| 398 | 20241119 | 121900 | 1020109060 | 14750 | 14750 | 14750 | 14750 | 50 |
| 399 | 20241119 | 121800 | 1019371560 | 14730 | 14730 | 14730 | 14730 | 0 |
| 400 | 20241119 | 121700 | 1019371560 | 14730 | 14760 | 14760 | 14730 | 200 |
| 401 | 20241119 | 121600 | 1016421650 | 14770 | 14760 | 14770 | 14760 | 8 |
| 402 | 20241119 | 121500 | 1016303560 | 14760 | 14790 | 14790 | 14760 | 454 |
| 403 | 20241119 | 121400 | 1009591300 | 14790 | 14790 | 14790 | 14790 | 0 |
| 404 | 20241119 | 121300 | 1009591300 | 14790 | 14790 | 14790 | 14790 | 0 |
| 405 | 20241119 | 121200 | 1009591300 | 14790 | 14800 | 14800 | 14790 | 31 |
| 406 | 20241119 | 121100 | 1009132780 | 14790 | 14790 | 14790 | 14790 | 0 |
| 407 | 20241119 | 121000 | 1009132780 | 14790 | 14800 | 14800 | 14790 | 53 |
| 408 | 20241119 | 120900 | 1008348710 | 14800 | 14800 | 14800 | 14800 | 0 |
| 409 | 20241119 | 120800 | 1008348710 | 14800 | 14800 | 14800 | 14800 | 0 |
| 410 | 20241119 | 120700 | 1008348710 | 14800 | 14800 | 14800 | 14800 | 0 |
| 411 | 20241119 | 120600 | 1008348710 | 14800 | 14800 | 14800 | 14800 | 10 |
| 412 | 20241119 | 120500 | 1008200710 | 14800 | 14800 | 14800 | 14790 | 448 |
| 413 | 20241119 | 120400 | 1001570640 | 14800 | 14800 | 14800 | 14800 | 1 |
| 414 | 20241119 | 120300 | 1001555840 | 14830 | 14830 | 14830 | 14830 | 51 |
| 415 | 20241119 | 120200 | 1000799510 | 14830 | 14830 | 14830 | 14830 | 0 |
| 416 | 20241119 | 120100 | 1000799510 | 14830 | 14830 | 14830 | 14830 | 3 |
| 417 | 20241119 | 120000 | 1000755020 | 14800 | 14800 | 14800 | 14800 | 2 |
| 418 | 20241119 | 115900 | 1000725420 | 14800 | 14800 | 14800 | 14800 | 62 |
| 419 | 20241119 | 115800 | 999807820 | 14830 | 14830 | 14830 | 14830 | 0 |
| 420 | 20241119 | 115700 | 999807820 | 14830 | 14800 | 14830 | 14800 | 987 |
| 421 | 20241119 | 115600 | 985196600 | 14780 | 14780 | 14780 | 14780 | 0 |
| 422 | 20241119 | 115500 | 985196600 | 14780 | 14780 | 14790 | 14780 | 115 |
| 423 | 20241119 | 115400 | 983496400 | 14790 | 14780 | 14790 | 14780 | 184 |
| 424 | 20241119 | 115300 | 980776060 | 14770 | 14760 | 14770 | 14760 | 86 |
| 425 | 20241119 | 115200 | 979505850 | 14760 | 14750 | 14760 | 14750 | 137 |
| 426 | 20241119 | 115100 | 977484130 | 14750 | 14750 | 14750 | 14750 | 181 |
| 427 | 20241119 | 115000 | 974814380 | 14730 | 14730 | 14730 | 14730 | 0 |
| 428 | 20241119 | 114900 | 974814380 | 14730 | 14730 | 14730 | 14730 | 571 |
| 429 | 20241119 | 114800 | 966403550 | 14730 | 14720 | 14730 | 14720 | 519 |
| 430 | 20241119 | 114700 | 958759270 | 14720 | 14710 | 14720 | 14710 | 3 |
| 431 | 20241119 | 114600 | 958715130 | 14710 | 14710 | 14710 | 14710 | 277 |
| 432 | 20241119 | 114500 | 954640460 | 14710 | 14730 | 14730 | 14710 | 11 |
| 433 | 20241119 | 114400 | 954478590 | 14710 | 14720 | 14720 | 14710 | 159 |
| 434 | 20241119 | 114300 | 952138210 | 14720 | 14730 | 14730 | 14720 | 132 |
| 435 | 20241119 | 114200 | 950195060 | 14730 | 14730 | 14730 | 14730 | 67 |
| 436 | 20241119 | 114100 | 949208150 | 14730 | 14730 | 14730 | 14730 | 16 |
| 437 | 20241119 | 114000 | 948972470 | 14730 | 14730 | 14730 | 14730 | 123 |
| 438 | 20241119 | 113900 | 947160680 | 14720 | 14720 | 14720 | 14720 | 0 |
| 439 | 20241119 | 113800 | 947160680 | 14720 | 14720 | 14720 | 14720 | 0 |
| 440 | 20241119 | 113700 | 947160680 | 14720 | 14720 | 14720 | 14720 | 200 |
| 441 | 20241119 | 113600 | 944216680 | 14720 | 14720 | 14720 | 14720 | 0 |
| 442 | 20241119 | 113500 | 944216680 | 14720 | 14730 | 14730 | 14720 | 103 |
| 443 | 20241119 | 113400 | 942700400 | 14730 | 14760 | 14760 | 14730 | 927 |
| 444 | 20241119 | 113300 | 929034780 | 14760 | 14760 | 14760 | 14760 | 216 |
| 445 | 20241119 | 113200 | 925846620 | 14760 | 14760 | 14760 | 14760 | 20 |
| 446 | 20241119 | 113100 | 925551420 | 14760 | 14760 | 14760 | 14760 | 11 |
| 447 | 20241119 | 113000 | 925389060 | 14760 | 14760 | 14760 | 14760 | 1 |
| 448 | 20241119 | 112900 | 925374300 | 14750 | 14780 | 14780 | 14750 | 205 |
| 449 | 20241119 | 112800 | 922346540 | 14790 | 14800 | 14800 | 14790 | 54 |
| 450 | 20241119 | 112700 | 921547870 | 14800 | 14800 | 14800 | 14800 | 10 |
| 451 | 20241119 | 112600 | 921399870 | 14810 | 14790 | 14810 | 14790 | 72 |
| 452 | 20241119 | 112500 | 920334930 | 14820 | 14780 | 14820 | 14780 | 644 |
| 453 | 20241119 | 112400 | 910815540 | 14780 | 14780 | 14780 | 14780 | 0 |
| 454 | 20241119 | 112300 | 910815540 | 14780 | 14790 | 14790 | 14780 | 321 |
| 455 | 20241119 | 112200 | 906070880 | 14780 | 14790 | 14790 | 14780 | 241 |
| 456 | 20241119 | 112100 | 902506590 | 14790 | 14790 | 14790 | 14790 | 129 |
| 457 | 20241119 | 112000 | 900598680 | 14800 | 14800 | 14800 | 14800 | 133 |
| 458 | 20241119 | 111900 | 898630280 | 14800 | 14800 | 14800 | 14800 | 56 |
| 459 | 20241119 | 111800 | 897801480 | 14790 | 14790 | 14790 | 14790 | 7 |
| 460 | 20241119 | 111700 | 897697950 | 14780 | 14780 | 14780 | 14780 | 0 |
| 461 | 20241119 | 111600 | 897697950 | 14780 | 14780 | 14780 | 14780 | 0 |
| 462 | 20241119 | 111500 | 897697950 | 14780 | 14780 | 14780 | 14780 | 12 |
| 463 | 20241119 | 111400 | 897520590 | 14790 | 14800 | 14800 | 14790 | 8 |
| 464 | 20241119 | 111300 | 897402210 | 14800 | 14800 | 14800 | 14800 | 16 |
| 465 | 20241119 | 111200 | 897165410 | 14820 | 14820 | 14820 | 14820 | 10 |
| 466 | 20241119 | 111100 | 897017210 | 14820 | 14820 | 14820 | 14820 | 1 |
| 467 | 20241119 | 111000 | 897002390 | 14750 | 14750 | 14750 | 14750 | 0 |
| 468 | 20241119 | 110900 | 897002390 | 14750 | 14750 | 14750 | 14750 | 0 |
| 469 | 20241119 | 110800 | 897002390 | 14750 | 14750 | 14750 | 14750 | 115 |
| 470 | 20241119 | 110700 | 895306140 | 14750 | 14750 | 14750 | 14750 | 300 |
| 471 | 20241119 | 110600 | 890881140 | 14830 | 14800 | 14830 | 14800 | 933 |
| 472 | 20241119 | 110500 | 877065660 | 14780 | 14760 | 14780 | 14750 | 591 |
| 473 | 20241119 | 110400 | 868336450 | 14760 | 14770 | 14770 | 14760 | 300 |
| 474 | 20241119 | 110300 | 863906580 | 14780 | 14780 | 14780 | 14780 | 21 |
| 475 | 20241119 | 110200 | 863596200 | 14780 | 14780 | 14780 | 14780 | 108 |
| 476 | 20241119 | 110100 | 861999960 | 14780 | 14780 | 14780 | 14780 | 46 |
| 477 | 20241119 | 110000 | 861320080 | 14780 | 14780 | 14780 | 14780 | 66 |
| 478 | 20241119 | 105900 | 860344600 | 14780 | 14780 | 14780 | 14780 | 0 |
| 479 | 20241119 | 105800 | 860344600 | 14780 | 14780 | 14780 | 14780 | 0 |
| 480 | 20241119 | 105700 | 860344600 | 14780 | 14780 | 14780 | 14780 | 0 |
| 481 | 20241119 | 105600 | 860344600 | 14780 | 14780 | 14780 | 14780 | 11 |
| 482 | 20241119 | 105500 | 860182020 | 14770 | 14780 | 14780 | 14770 | 43 |
| 483 | 20241119 | 105400 | 859546900 | 14800 | 14800 | 14800 | 14800 | 66 |
| 484 | 20241119 | 105300 | 858570100 | 14800 | 14800 | 14800 | 14800 | 0 |
| 485 | 20241119 | 105200 | 858570100 | 14800 | 14800 | 14800 | 14800 | 7 |
| 486 | 20241119 | 105100 | 858466500 | 14800 | 14800 | 14800 | 14800 | 1 |
| 487 | 20241119 | 105000 | 858451700 | 14800 | 14800 | 14800 | 14790 | 32 |
| 488 | 20241119 | 104900 | 857978120 | 14790 | 14790 | 14790 | 14790 | 20 |
| 489 | 20241119 | 104800 | 857682320 | 14760 | 14760 | 14760 | 14760 | 10 |
| 490 | 20241119 | 104700 | 857534720 | 14760 | 14790 | 14790 | 14760 | 13 |
| 491 | 20241119 | 104600 | 857342480 | 14760 | 14760 | 14760 | 14760 | 0 |
| 492 | 20241119 | 104500 | 857342480 | 14760 | 14760 | 14760 | 14760 | 200 |
| 493 | 20241119 | 104400 | 854390480 | 14760 | 14760 | 14760 | 14760 | 645 |
| 494 | 20241119 | 104300 | 844870280 | 14760 | 14760 | 14760 | 14760 | 81 |
| 495 | 20241119 | 104200 | 843674720 | 14750 | 14750 | 14750 | 14750 | 0 |
| 496 | 20241119 | 104100 | 843674720 | 14750 | 14750 | 14750 | 14740 | 289 |
| 497 | 20241119 | 104000 | 839413970 | 14750 | 14750 | 14750 | 14750 | 112 |
| 498 | 20241119 | 103900 | 837761970 | 14780 | 14780 | 14780 | 14780 | 0 |
| 499 | 20241119 | 103800 | 837761970 | 14780 | 14770 | 14780 | 14740 | 234 |
| 500 | 20241119 | 103700 | 834307120 | 14760 | 14760 | 14760 | 14760 | 240 |
| 501 | 20241119 | 103600 | 830764720 | 14760 | 14760 | 14760 | 14760 | 200 |
| 502 | 20241119 | 103500 | 827812720 | 14760 | 14760 | 14760 | 14760 | 1 |
| 503 | 20241119 | 103400 | 827797960 | 14770 | 14780 | 14780 | 14770 | 247 |
| 504 | 20241119 | 103300 | 824147890 | 14780 | 14780 | 14780 | 14780 | 0 |
| 505 | 20241119 | 103200 | 824147890 | 14780 | 14790 | 14790 | 14780 | 72 |
| 506 | 20241119 | 103100 | 823083700 | 14800 | 14800 | 14800 | 14800 | 1 |
| 507 | 20241119 | 103000 | 823068900 | 14800 | 14800 | 14800 | 14800 | 1 |
| 508 | 20241119 | 102900 | 823054100 | 14800 | 14800 | 14800 | 14800 | 0 |
| 509 | 20241119 | 102800 | 823054100 | 14800 | 14790 | 14800 | 14780 | 22 |
| 510 | 20241119 | 102700 | 822728800 | 14830 | 14830 | 14830 | 14830 | 10 |
| 511 | 20241119 | 102600 | 822580500 | 14830 | 14830 | 14830 | 14830 | 0 |
| 512 | 20241119 | 102500 | 822580500 | 14830 | 14830 | 14830 | 14830 | 200 |
| 513 | 20241119 | 102400 | 819614500 | 14830 | 14830 | 14830 | 14830 | 1 |
| 514 | 20241119 | 102300 | 819599670 | 14770 | 14800 | 14800 | 14770 | 214 |
| 515 | 20241119 | 102200 | 816437410 | 14800 | 14810 | 14810 | 14800 | 849 |
| 516 | 20241119 | 102100 | 803869980 | 14840 | 14820 | 14840 | 14810 | 34 |
| 517 | 20241119 | 102000 | 803365830 | 14810 | 14820 | 14820 | 14810 | 86 |
| 518 | 20241119 | 101900 | 802092030 | 14810 | 14810 | 14810 | 14810 | 1 |
| 519 | 20241119 | 101800 | 802077220 | 14830 | 14800 | 14830 | 14800 | 1061 |
| 520 | 20241119 | 101700 | 786358110 | 14730 | 14730 | 14730 | 14730 | 11 |
| 521 | 20241119 | 101600 | 786196080 | 14800 | 14710 | 14800 | 14710 | 651 |
| 522 | 20241119 | 101500 | 776591370 | 14710 | 14750 | 14760 | 14710 | 134 |
| 523 | 20241119 | 101400 | 774613710 | 14700 | 14710 | 14710 | 14700 | 25 |
| 524 | 20241119 | 101300 | 774246140 | 14700 | 14700 | 14700 | 14700 | 272 |
| 525 | 20241119 | 101200 | 770247740 | 14700 | 14700 | 14700 | 14700 | 10 |
| 526 | 20241119 | 101100 | 770100740 | 14700 | 14700 | 14700 | 14700 | 450 |
| 527 | 20241119 | 101000 | 763485740 | 14690 | 14690 | 14690 | 14690 | 2 |
| 528 | 20241119 | 100900 | 763456360 | 14710 | 14720 | 14720 | 14700 | 2268 |
| 529 | 20241119 | 100800 | 730095070 | 14710 | 14710 | 14710 | 14710 | 306 |
| 530 | 20241119 | 100700 | 725593810 | 14710 | 14710 | 14750 | 14710 | 480 |
| 531 | 20241119 | 100600 | 718527650 | 14710 | 14750 | 14750 | 14710 | 2045 |
| 532 | 20241119 | 100500 | 688424830 | 14730 | 14750 | 14750 | 14730 | 102 |
| 533 | 20241119 | 100400 | 686921360 | 14740 | 14740 | 14740 | 14740 | 104 |
| 534 | 20241119 | 100300 | 685388400 | 14730 | 14730 | 14730 | 14730 | 10 |
| 535 | 20241119 | 100200 | 685241100 | 14730 | 14730 | 14730 | 14730 | 203 |
| 536 | 20241119 | 100100 | 682250910 | 14720 | 14670 | 14720 | 14670 | 1863 |
| 537 | 20241119 | 100000 | 654898370 | 14670 | 14660 | 14670 | 14660 | 56 |
| 538 | 20241119 | 095900 | 654077350 | 14670 | 14670 | 14670 | 14670 | 29 |
| 539 | 20241119 | 095800 | 653651920 | 14670 | 14660 | 14670 | 14660 | 125 |
| 540 | 20241119 | 095700 | 651819410 | 14670 | 14690 | 14690 | 14670 | 630 |
| 541 | 20241119 | 095600 | 642571310 | 14690 | 14720 | 14720 | 14690 | 811 |
| 542 | 20241119 | 095500 | 630646560 | 14720 | 14730 | 14730 | 14710 | 1206 |
| 543 | 20241119 | 095400 | 612893930 | 14730 | 14720 | 14730 | 14720 | 636 |
| 544 | 20241119 | 095300 | 603529380 | 14720 | 14770 | 14770 | 14720 | 1150 |
| 545 | 20241119 | 095200 | 586600680 | 14720 | 14720 | 14720 | 14720 | 247 |
| 546 | 20241119 | 095100 | 582964840 | 14700 | 14700 | 14720 | 14700 | 440 |
| 547 | 20241119 | 095000 | 576494840 | 14700 | 14750 | 14750 | 14700 | 4155 |
| 548 | 20241119 | 094900 | 515369000 | 14750 | 14750 | 14750 | 14750 | 1999 |
| 549 | 20241119 | 094800 | 485883750 | 14740 | 14730 | 14740 | 14730 | 391 |
| 550 | 20241119 | 094700 | 480123380 | 14730 | 14780 | 14780 | 14730 | 3067 |
| 551 | 20241119 | 094600 | 434882150 | 14790 | 14770 | 14790 | 14760 | 112 |
| 552 | 20241119 | 094500 | 433225950 | 14760 | 14760 | 14760 | 14750 | 318 |
| 553 | 20241119 | 094400 | 428532600 | 14750 | 14760 | 14760 | 14750 | 137 |
| 554 | 20241119 | 094300 | 426511100 | 14760 | 14790 | 14800 | 14760 | 2036 |
| 555 | 20241119 | 094200 | 396422860 | 14790 | 14780 | 14790 | 14780 | 702 |
| 556 | 20241119 | 094100 | 386045250 | 14780 | 14780 | 14780 | 14770 | 334 |
| 557 | 20241119 | 094000 | 381111990 | 14770 | 14780 | 14780 | 14770 | 213 |
| 558 | 20241119 | 093900 | 377963870 | 14780 | 14790 | 14790 | 14780 | 127 |
| 559 | 20241119 | 093800 | 376086770 | 14780 | 14790 | 14790 | 14780 | 696 |
| 560 | 20241119 | 093700 | 365799730 | 14790 | 14780 | 14790 | 14780 | 29 |
| 561 | 20241119 | 093600 | 365371070 | 14780 | 14780 | 14780 | 14780 | 121 |
| 562 | 20241119 | 093500 | 363582690 | 14780 | 14780 | 14780 | 14780 | 23 |
| 563 | 20241119 | 093400 | 363242750 | 14790 | 14780 | 14790 | 14780 | 185 |
| 564 | 20241119 | 093300 | 360507840 | 14780 | 14820 | 14820 | 14780 | 2935 |
| 565 | 20241119 | 093200 | 317057170 | 14830 | 14820 | 14830 | 14810 | 156 |
| 566 | 20241119 | 093100 | 314745290 | 14820 | 14830 | 14850 | 14820 | 137 |
| 567 | 20241119 | 093000 | 312714710 | 14830 | 14820 | 14830 | 14820 | 830 |
| 568 | 20241119 | 092900 | 300413080 | 14820 | 14840 | 14840 | 14820 | 1220 |
| 569 | 20241119 | 092800 | 282323520 | 14840 | 14880 | 14880 | 14840 | 271 |
| 570 | 20241119 | 092700 | 278294690 | 14880 | 14880 | 14880 | 14880 | 117 |
| 571 | 20241119 | 092600 | 276553730 | 14890 | 14890 | 14900 | 14890 | 32 |
| 572 | 20241119 | 092500 | 276077170 | 14890 | 14830 | 14890 | 14830 | 61 |
| 573 | 20241119 | 092400 | 275169840 | 14830 | 14830 | 14830 | 14830 | 72 |
| 574 | 20241119 | 092300 | 274102080 | 14830 | 14850 | 14870 | 14830 | 582 |
| 575 | 20241119 | 092200 | 265469260 | 14860 | 14920 | 14920 | 14860 | 1394 |
| 576 | 20241119 | 092100 | 244702450 | 14950 | 14950 | 14950 | 14950 | 244 |
| 577 | 20241119 | 092000 | 241054650 | 14950 | 14890 | 14950 | 14890 | 966 |
| 578 | 20241119 | 091900 | 226642400 | 14900 | 14880 | 14900 | 14880 | 155 |
| 579 | 20241119 | 091800 | 224335000 | 14880 | 14880 | 14880 | 14880 | 105 |
| 580 | 20241119 | 091700 | 222772600 | 14870 | 14900 | 14900 | 14870 | 34 |
| 581 | 20241119 | 091600 | 222266150 | 14900 | 14930 | 14930 | 14900 | 279 |
| 582 | 20241119 | 091500 | 218109020 | 14900 | 14900 | 14900 | 14870 | 162 |
| 583 | 20241119 | 091400 | 215695550 | 14870 | 14890 | 14890 | 14870 | 146 |
| 584 | 20241119 | 091300 | 213524490 | 14890 | 14810 | 14900 | 14810 | 147 |
| 585 | 20241119 | 091200 | 211336900 | 14810 | 14810 | 14810 | 14800 | 1024 |
| 586 | 20241119 | 091100 | 196176570 | 14810 | 14810 | 14810 | 14790 | 189 |
| 587 | 20241119 | 091000 | 193378800 | 14800 | 14850 | 14850 | 14790 | 1472 |
| 588 | 20241119 | 090900 | 171575950 | 14850 | 14850 | 14850 | 14850 | 4 |
| 589 | 20241119 | 090800 | 171516550 | 14850 | 14830 | 14850 | 14800 | 652 |
| 590 | 20241119 | 090700 | 161842510 | 14840 | 14850 | 14850 | 14840 | 16 |
| 591 | 20241119 | 090600 | 161604920 | 14850 | 14810 | 14850 | 14810 | 610 |
| 592 | 20241119 | 090500 | 152564250 | 14810 | 14820 | 14820 | 14760 | 1906 |
| 593 | 20241119 | 090400 | 124372720 | 14850 | 14810 | 14850 | 14810 | 512 |
| 594 | 20241119 | 090300 | 116780120 | 14810 | 14790 | 14860 | 14740 | 1298 |
| 595 | 20241119 | 090200 | 97533960 | 14820 | 14810 | 14820 | 14730 | 1180 |
| 596 | 20241119 | 090100 | 80119110 | 14850 | 14930 | 14930 | 14700 | 1674 |
| 597 | 20241119 | 090000 | 55206560 | 14900 | 14810 | 14960 | 14810 | 3591 |