31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 193800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 1853 |
| 3 | 20241115 | 193700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20241115 | 193600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20241115 | 193500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20241115 | 193400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20241115 | 193300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20241115 | 193200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20241115 | 193100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20241115 | 193000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20241115 | 192900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20241115 | 192800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20241115 | 192700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20241115 | 192600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20241115 | 192500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20241115 | 192400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20241115 | 192300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20241115 | 192200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20241115 | 192100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20241115 | 192000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20241115 | 191900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20241115 | 191800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20241115 | 191700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20241115 | 191600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20241115 | 191500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20241115 | 191400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20241115 | 191300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20241115 | 191200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20241115 | 191100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20241115 | 191000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20241115 | 190900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20241115 | 190800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 1853 |
| 33 | 20241115 | 190700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20241115 | 190600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20241115 | 190500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20241115 | 190400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20241115 | 190300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20241115 | 190200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20241115 | 190100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20241115 | 190000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20241115 | 185900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20241115 | 185800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20241115 | 185700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20241115 | 185600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20241115 | 185500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20241115 | 185400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20241115 | 185300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20241115 | 185200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20241115 | 185100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20241115 | 185000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20241115 | 184900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20241115 | 184800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20241115 | 184700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20241115 | 184600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20241115 | 184500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20241115 | 184400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20241115 | 184300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20241115 | 184200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20241115 | 184100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20241115 | 184000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20241115 | 183900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20241115 | 183800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 1853 |
| 63 | 20241115 | 183700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20241115 | 183600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20241115 | 183500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20241115 | 183400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20241115 | 183300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20241115 | 183200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20241115 | 183100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20241115 | 183000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20241115 | 182900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20241115 | 182800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20241115 | 182700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20241115 | 182600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20241115 | 182500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20241115 | 182400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20241115 | 182300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20241115 | 182200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20241115 | 182100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20241115 | 182000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20241115 | 181900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20241115 | 181800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20241115 | 181700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20241115 | 181600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20241115 | 181500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20241115 | 181400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20241115 | 181300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20241115 | 181200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20241115 | 181100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20241115 | 181000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20241115 | 180900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20241115 | 180800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 1853 |
| 93 | 20241115 | 180700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20241115 | 180600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20241115 | 180500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20241115 | 180400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20241115 | 180300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20241115 | 180200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20241115 | 180100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20241115 | 180000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20241115 | 175900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20241115 | 175800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20241115 | 175700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20241115 | 175600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20241115 | 175500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20241115 | 175400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20241115 | 175300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20241115 | 175200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20241115 | 175100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20241115 | 175000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20241115 | 174900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20241115 | 174800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20241115 | 174700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20241115 | 174600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20241115 | 174500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20241115 | 174400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20241115 | 174300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20241115 | 174200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20241115 | 174100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20241115 | 174000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20241115 | 173900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20241115 | 173800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 1853 |
| 123 | 20241115 | 173700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20241115 | 173600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20241115 | 173500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20241115 | 173400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20241115 | 173300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20241115 | 173200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20241115 | 173100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20241115 | 173000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20241115 | 172900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20241115 | 172800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20241115 | 172700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20241115 | 172600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20241115 | 172500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20241115 | 172400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20241115 | 172300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20241115 | 172200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20241115 | 172100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20241115 | 172000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20241115 | 171900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20241115 | 171800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20241115 | 171700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20241115 | 171600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20241115 | 171500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20241115 | 171400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20241115 | 171300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20241115 | 171200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20241115 | 171100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20241115 | 171000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20241115 | 170900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20241115 | 170800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 1853 |
| 153 | 20241115 | 170700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20241115 | 170600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20241115 | 170500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20241115 | 170400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20241115 | 170300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20241115 | 170200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20241115 | 170100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20241115 | 170000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20241115 | 165900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20241115 | 165800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20241115 | 165700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20241115 | 165600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20241115 | 165500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20241115 | 165400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20241115 | 165300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20241115 | 165200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20241115 | 165100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20241115 | 165000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20241115 | 164900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20241115 | 164800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20241115 | 164700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20241115 | 164600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20241115 | 164500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20241115 | 164400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20241115 | 164300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20241115 | 164200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20241115 | 164100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20241115 | 164000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20241115 | 163900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20241115 | 163800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 1853 |
| 183 | 20241115 | 163700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20241115 | 163600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 185 | 20241115 | 163500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 186 | 20241115 | 163400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 187 | 20241115 | 163300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 188 | 20241115 | 163200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 189 | 20241115 | 163100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 190 | 20241115 | 163000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 191 | 20241115 | 162900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 192 | 20241115 | 162800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 193 | 20241115 | 162700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 194 | 20241115 | 162600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 195 | 20241115 | 162500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 196 | 20241115 | 162400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 197 | 20241115 | 162300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 198 | 20241115 | 162200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 199 | 20241115 | 162100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 200 | 20241115 | 162000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 201 | 20241115 | 161900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 202 | 20241115 | 161800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 203 | 20241115 | 161700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 204 | 20241115 | 161600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 205 | 20241115 | 161500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 206 | 20241115 | 161400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 207 | 20241115 | 161300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 208 | 20241115 | 161200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 209 | 20241115 | 161100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 210 | 20241115 | 161000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 211 | 20241115 | 160900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 212 | 20241115 | 160800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 1853 |
| 213 | 20241115 | 160700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 214 | 20241115 | 160600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20241115 | 160500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 216 | 20241115 | 160400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 217 | 20241115 | 160300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 218 | 20241115 | 160200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 219 | 20241115 | 160100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 220 | 20241115 | 160000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 221 | 20241115 | 155900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 222 | 20241115 | 155800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 223 | 20241115 | 155700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 224 | 20241115 | 155600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 225 | 20241115 | 155500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 226 | 20241115 | 155400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 227 | 20241115 | 155300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 228 | 20241115 | 155200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 229 | 20241115 | 155100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 230 | 20241115 | 155000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 231 | 20241115 | 154900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 232 | 20241115 | 154800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 233 | 20241115 | 154700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 234 | 20241115 | 154600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 235 | 20241115 | 154500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 236 | 20241115 | 154400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 237 | 20241115 | 154300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 238 | 20241115 | 154200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 239 | 20241115 | 154100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 240 | 20241115 | 154000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 241 | 20241115 | 153900 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 242 | 20241115 | 153800 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 1853 |
| 243 | 20241115 | 153700 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 244 | 20241115 | 153600 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 245 | 20241115 | 153500 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 246 | 20241115 | 153400 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 247 | 20241115 | 153300 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 248 | 20241115 | 153200 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 249 | 20241115 | 153100 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 0 |
| 250 | 20241115 | 153000 | 1351691010 | 5300 | 5300 | 5300 | 5300 | 1853 |
| 251 | 20241115 | 152900 | 1341870110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 252 | 20241115 | 152800 | 1341870110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 253 | 20241115 | 152700 | 1341870110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 254 | 20241115 | 152600 | 1341870110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 255 | 20241115 | 152500 | 1341870110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 256 | 20241115 | 152400 | 1341870110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 257 | 20241115 | 152300 | 1341870110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 258 | 20241115 | 152200 | 1341870110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 259 | 20241115 | 152100 | 1341870110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 260 | 20241115 | 152000 | 1341870110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 261 | 20241115 | 151900 | 1341870110 | 5340 | 5310 | 5340 | 5300 | 315 |
| 262 | 20241115 | 151800 | 1340190680 | 5340 | 5330 | 5340 | 5310 | 365 |
| 263 | 20241115 | 151700 | 1338245320 | 5280 | 5330 | 5330 | 5280 | 154 |
| 264 | 20241115 | 151600 | 1337427710 | 5310 | 5310 | 5330 | 5310 | 7 |
| 265 | 20241115 | 151500 | 1337390460 | 5310 | 5320 | 5330 | 5310 | 15 |
| 266 | 20241115 | 151400 | 1337310670 | 5320 | 5330 | 5330 | 5320 | 5 |
| 267 | 20241115 | 151300 | 1337284030 | 5320 | 5310 | 5330 | 5310 | 111 |
| 268 | 20241115 | 151200 | 1336692530 | 5330 | 5320 | 5330 | 5310 | 1049 |
| 269 | 20241115 | 151100 | 1331107020 | 5330 | 5340 | 5340 | 5330 | 476 |
| 270 | 20241115 | 151000 | 1328569930 | 5340 | 5350 | 5360 | 5340 | 550 |
| 271 | 20241115 | 150900 | 1325632710 | 5340 | 5340 | 5360 | 5330 | 2048 |
| 272 | 20241115 | 150800 | 1314676110 | 5330 | 5350 | 5360 | 5320 | 1000 |
| 273 | 20241115 | 150700 | 1309323420 | 5360 | 5320 | 5360 | 5320 | 2222 |
| 274 | 20241115 | 150600 | 1297445710 | 5320 | 5280 | 5320 | 5280 | 135 |
| 275 | 20241115 | 150500 | 1296731510 | 5280 | 5280 | 5280 | 5280 | 0 |
| 276 | 20241115 | 150400 | 1296731510 | 5280 | 5280 | 5280 | 5280 | 31 |
| 277 | 20241115 | 150300 | 1296567830 | 5280 | 5290 | 5290 | 5280 | 201 |
| 278 | 20241115 | 150200 | 1295504550 | 5290 | 5290 | 5290 | 5290 | 0 |
| 279 | 20241115 | 150100 | 1295504550 | 5290 | 5290 | 5290 | 5290 | 0 |
| 280 | 20241115 | 150000 | 1295504550 | 5290 | 5290 | 5290 | 5290 | 0 |
| 281 | 20241115 | 145900 | 1295504550 | 5290 | 5290 | 5290 | 5290 | 205 |
| 282 | 20241115 | 145800 | 1294420100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 283 | 20241115 | 145700 | 1294420100 | 5270 | 5290 | 5290 | 5270 | 91 |
| 284 | 20241115 | 145600 | 1293938730 | 5290 | 5340 | 5340 | 5290 | 21 |
| 285 | 20241115 | 145500 | 1293827190 | 5340 | 5310 | 5340 | 5310 | 200 |
| 286 | 20241115 | 145400 | 1292762590 | 5270 | 5270 | 5270 | 5270 | 0 |
| 287 | 20241115 | 145300 | 1292762590 | 5270 | 5280 | 5290 | 5270 | 127 |
| 288 | 20241115 | 145200 | 1292092980 | 5280 | 5290 | 5290 | 5270 | 108 |
| 289 | 20241115 | 145100 | 1291522580 | 5280 | 5280 | 5280 | 5280 | 0 |
| 290 | 20241115 | 145000 | 1291522580 | 5280 | 5290 | 5290 | 5280 | 580 |
| 291 | 20241115 | 144900 | 1288459360 | 5300 | 5310 | 5320 | 5300 | 210 |
| 292 | 20241115 | 144800 | 1287344200 | 5310 | 5320 | 5320 | 5310 | 91 |
| 293 | 20241115 | 144700 | 1286860590 | 5320 | 5320 | 5320 | 5320 | 69 |
| 294 | 20241115 | 144600 | 1286493510 | 5320 | 5320 | 5320 | 5320 | 84 |
| 295 | 20241115 | 144500 | 1286046630 | 5350 | 5320 | 5350 | 5310 | 2677 |
| 296 | 20241115 | 144400 | 1271821800 | 5320 | 5350 | 5350 | 5320 | 768 |
| 297 | 20241115 | 144300 | 1267729140 | 5330 | 5340 | 5340 | 5330 | 370 |
| 298 | 20241115 | 144200 | 1265756990 | 5360 | 5360 | 5360 | 5360 | 126 |
| 299 | 20241115 | 144100 | 1265081630 | 5360 | 5350 | 5360 | 5330 | 853 |
| 300 | 20241115 | 144000 | 1260526480 | 5340 | 5360 | 5360 | 5340 | 38 |
| 301 | 20241115 | 143900 | 1260323440 | 5370 | 5370 | 5370 | 5350 | 1115 |
| 302 | 20241115 | 143800 | 1254346160 | 5370 | 5370 | 5370 | 5360 | 219 |
| 303 | 20241115 | 143700 | 1253170760 | 5360 | 5360 | 5370 | 5360 | 17 |
| 304 | 20241115 | 143600 | 1253079560 | 5360 | 5340 | 5380 | 5340 | 3327 |
| 305 | 20241115 | 143500 | 1235249300 | 5340 | 5340 | 5340 | 5330 | 877 |
| 306 | 20241115 | 143400 | 1230566140 | 5350 | 5370 | 5370 | 5350 | 3368 |
| 307 | 20241115 | 143300 | 1212511770 | 5370 | 5360 | 5380 | 5360 | 1326 |
| 308 | 20241115 | 143200 | 1205389230 | 5370 | 5370 | 5370 | 5340 | 1105 |
| 309 | 20241115 | 143100 | 1199479620 | 5370 | 5350 | 5380 | 5340 | 2542 |
| 310 | 20241115 | 143000 | 1185853940 | 5360 | 5310 | 5360 | 5310 | 2595 |
| 311 | 20241115 | 142900 | 1171975280 | 5350 | 5320 | 5350 | 5310 | 8362 |
| 312 | 20241115 | 142800 | 1127406570 | 5300 | 5320 | 5320 | 5300 | 1550 |
| 313 | 20241115 | 142700 | 1119176410 | 5320 | 5310 | 5320 | 5310 | 2047 |
| 314 | 20241115 | 142600 | 1108296790 | 5310 | 5310 | 5310 | 5310 | 202 |
| 315 | 20241115 | 142500 | 1107224170 | 5310 | 5310 | 5310 | 5310 | 0 |
| 316 | 20241115 | 142400 | 1107224170 | 5310 | 5290 | 5310 | 5290 | 40 |
| 317 | 20241115 | 142300 | 1107012490 | 5290 | 5300 | 5300 | 5290 | 1064 |
| 318 | 20241115 | 142200 | 1101383900 | 5320 | 5310 | 5320 | 5310 | 102 |
| 319 | 20241115 | 142100 | 1100842260 | 5300 | 5310 | 5320 | 5300 | 1612 |
| 320 | 20241115 | 142000 | 1092282360 | 5320 | 5300 | 5320 | 5280 | 6500 |
| 321 | 20241115 | 141900 | 1057803360 | 5300 | 5290 | 5300 | 5290 | 870 |
| 322 | 20241115 | 141800 | 1053199620 | 5280 | 5280 | 5280 | 5280 | 715 |
| 323 | 20241115 | 141700 | 1049424420 | 5280 | 5280 | 5280 | 5280 | 4 |
| 324 | 20241115 | 141600 | 1049403300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 325 | 20241115 | 141500 | 1049403300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 326 | 20241115 | 141400 | 1049403300 | 5280 | 5280 | 5280 | 5280 | 0 |
| 327 | 20241115 | 141300 | 1049403300 | 5280 | 5270 | 5280 | 5270 | 75 |
| 328 | 20241115 | 141200 | 1049007400 | 5280 | 5280 | 5280 | 5280 | 6 |
| 329 | 20241115 | 141100 | 1048975720 | 5280 | 5270 | 5280 | 5250 | 209 |
| 330 | 20241115 | 141000 | 1047874260 | 5270 | 5260 | 5270 | 5260 | 360 |
| 331 | 20241115 | 140900 | 1045977660 | 5280 | 5270 | 5280 | 5270 | 409 |
| 332 | 20241115 | 140800 | 1043822210 | 5270 | 5280 | 5290 | 5270 | 763 |
| 333 | 20241115 | 140700 | 1039798600 | 5290 | 5310 | 5310 | 5290 | 356 |
| 334 | 20241115 | 140600 | 1037915280 | 5290 | 5310 | 5310 | 5290 | 134 |
| 335 | 20241115 | 140500 | 1037205140 | 5320 | 5290 | 5320 | 5290 | 1933 |
| 336 | 20241115 | 140400 | 1026927940 | 5300 | 5280 | 5320 | 5280 | 9783 |
| 337 | 20241115 | 140300 | 975159420 | 5270 | 5260 | 5270 | 5260 | 2555 |
| 338 | 20241115 | 140200 | 961696780 | 5240 | 5240 | 5240 | 5240 | 905 |
| 339 | 20241115 | 140100 | 956954580 | 5260 | 5240 | 5270 | 5240 | 2005 |
| 340 | 20241115 | 140000 | 946411300 | 5240 | 5240 | 5240 | 5240 | 564 |
| 341 | 20241115 | 135900 | 943455940 | 5240 | 5210 | 5240 | 5210 | 266 |
| 342 | 20241115 | 135800 | 942065100 | 5230 | 5230 | 5230 | 5230 | 16 |
| 343 | 20241115 | 135700 | 941981420 | 5240 | 5240 | 5240 | 5240 | 10 |
| 344 | 20241115 | 135600 | 941929020 | 5240 | 5240 | 5240 | 5240 | 0 |
| 345 | 20241115 | 135500 | 941929020 | 5240 | 5240 | 5240 | 5240 | 1 |
| 346 | 20241115 | 135400 | 941923780 | 5230 | 5220 | 5230 | 5220 | 967 |
| 347 | 20241115 | 135300 | 936872040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 348 | 20241115 | 135200 | 936872040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 349 | 20241115 | 135100 | 936872040 | 5220 | 5220 | 5220 | 5220 | 0 |
| 350 | 20241115 | 135000 | 936872040 | 5220 | 5220 | 5220 | 5220 | 1 |
| 351 | 20241115 | 134900 | 936866820 | 5170 | 5170 | 5170 | 5170 | 0 |
| 352 | 20241115 | 134800 | 936866820 | 5170 | 5170 | 5170 | 5170 | 0 |
| 353 | 20241115 | 134700 | 936866820 | 5170 | 5170 | 5170 | 5170 | 1 |
| 354 | 20241115 | 134600 | 936861650 | 5210 | 5190 | 5210 | 5180 | 2195 |
| 355 | 20241115 | 134500 | 925487010 | 5210 | 5210 | 5210 | 5210 | 0 |
| 356 | 20241115 | 134400 | 925487010 | 5210 | 5210 | 5210 | 5210 | 0 |
| 357 | 20241115 | 134300 | 925487010 | 5210 | 5210 | 5210 | 5210 | 175 |
| 358 | 20241115 | 134200 | 924575260 | 5210 | 5200 | 5210 | 5200 | 519 |
| 359 | 20241115 | 134100 | 921872580 | 5200 | 5200 | 5200 | 5200 | 0 |
| 360 | 20241115 | 134000 | 921872580 | 5200 | 5200 | 5200 | 5200 | 59 |
| 361 | 20241115 | 133900 | 921565780 | 5210 | 5210 | 5210 | 5210 | 0 |
| 362 | 20241115 | 133800 | 921565780 | 5210 | 5210 | 5210 | 5210 | 757 |
| 363 | 20241115 | 133700 | 917621810 | 5220 | 5220 | 5220 | 5220 | 0 |
| 364 | 20241115 | 133600 | 917621810 | 5220 | 5220 | 5220 | 5220 | 0 |
| 365 | 20241115 | 133500 | 917621810 | 5220 | 5220 | 5220 | 5220 | 4 |
| 366 | 20241115 | 133400 | 917600930 | 5210 | 5200 | 5210 | 5200 | 558 |
| 367 | 20241115 | 133300 | 914693780 | 5210 | 5180 | 5210 | 5180 | 445 |
| 368 | 20241115 | 133200 | 912381450 | 5170 | 5160 | 5170 | 5160 | 104 |
| 369 | 20241115 | 133100 | 911843850 | 5190 | 5190 | 5190 | 5180 | 997 |
| 370 | 20241115 | 133000 | 906678370 | 5210 | 5210 | 5210 | 5210 | 1 |
| 371 | 20241115 | 132900 | 906673160 | 5210 | 5200 | 5210 | 5200 | 9 |
| 372 | 20241115 | 132800 | 906626340 | 5210 | 5230 | 5230 | 5090 | 5828 |
| 373 | 20241115 | 132700 | 876742480 | 5250 | 5250 | 5250 | 5250 | 0 |
| 374 | 20241115 | 132600 | 876742480 | 5250 | 5240 | 5250 | 5230 | 576 |
| 375 | 20241115 | 132500 | 873729910 | 5260 | 5250 | 5260 | 5250 | 32 |
| 376 | 20241115 | 132400 | 873561890 | 5260 | 5250 | 5260 | 5250 | 60 |
| 377 | 20241115 | 132300 | 873246870 | 5260 | 5250 | 5260 | 5250 | 100 |
| 378 | 20241115 | 132200 | 872721810 | 5250 | 5250 | 5260 | 5240 | 19 |
| 379 | 20241115 | 132100 | 872622070 | 5250 | 5280 | 5280 | 5250 | 1141 |
| 380 | 20241115 | 132000 | 866630220 | 5280 | 5260 | 5280 | 5260 | 84 |
| 381 | 20241115 | 131900 | 866186900 | 5280 | 5270 | 5290 | 5270 | 1719 |
| 382 | 20241115 | 131800 | 857115470 | 5250 | 5250 | 5250 | 5250 | 138 |
| 383 | 20241115 | 131700 | 856390970 | 5250 | 5270 | 5270 | 5250 | 1181 |
| 384 | 20241115 | 131600 | 850172220 | 5270 | 5280 | 5280 | 5270 | 1535 |
| 385 | 20241115 | 131500 | 842081820 | 5290 | 5280 | 5290 | 5280 | 1045 |
| 386 | 20241115 | 131400 | 836560520 | 5270 | 5220 | 5270 | 5220 | 5369 |
| 387 | 20241115 | 131300 | 808381940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 388 | 20241115 | 131200 | 808381940 | 5220 | 5220 | 5220 | 5220 | 1 |
| 389 | 20241115 | 131100 | 808376720 | 5220 | 5210 | 5220 | 5210 | 141 |
| 390 | 20241115 | 131000 | 807642100 | 5200 | 5200 | 5200 | 5200 | 0 |
| 391 | 20241115 | 130900 | 807642100 | 5200 | 5220 | 5220 | 5200 | 100 |
| 392 | 20241115 | 130800 | 807121260 | 5240 | 5240 | 5240 | 5240 | 0 |
| 393 | 20241115 | 130700 | 807121260 | 5240 | 5240 | 5240 | 5240 | 0 |
| 394 | 20241115 | 130600 | 807121260 | 5240 | 5220 | 5240 | 5220 | 2189 |
| 395 | 20241115 | 130500 | 795681160 | 5220 | 5210 | 5220 | 5210 | 285 |
| 396 | 20241115 | 130400 | 794196260 | 5190 | 5190 | 5210 | 5190 | 833 |
| 397 | 20241115 | 130300 | 789872930 | 5210 | 5200 | 5210 | 5200 | 54 |
| 398 | 20241115 | 130200 | 789592100 | 5200 | 5200 | 5200 | 5200 | 900 |
| 399 | 20241115 | 130100 | 784912100 | 5210 | 5210 | 5210 | 5210 | 300 |
| 400 | 20241115 | 130000 | 783349100 | 5210 | 5210 | 5210 | 5210 | 0 |
| 401 | 20241115 | 125900 | 783349100 | 5210 | 5200 | 5210 | 5200 | 175 |
| 402 | 20241115 | 125800 | 782437560 | 5210 | 5200 | 5210 | 5170 | 1092 |
| 403 | 20241115 | 125700 | 776754950 | 5200 | 5160 | 5200 | 5150 | 720 |
| 404 | 20241115 | 125600 | 773021390 | 5170 | 5180 | 5180 | 5170 | 24 |
| 405 | 20241115 | 125500 | 772897260 | 5140 | 5140 | 5140 | 5140 | 0 |
| 406 | 20241115 | 125400 | 772897260 | 5140 | 5140 | 5140 | 5140 | 4 |
| 407 | 20241115 | 125300 | 772876700 | 5140 | 5180 | 5180 | 5140 | 116 |
| 408 | 20241115 | 125200 | 772280380 | 5130 | 5180 | 5190 | 5130 | 1159 |
| 409 | 20241115 | 125100 | 766317100 | 5170 | 5170 | 5170 | 5170 | 0 |
| 410 | 20241115 | 125000 | 766317100 | 5170 | 5170 | 5170 | 5170 | 0 |
| 411 | 20241115 | 124900 | 766317100 | 5170 | 5170 | 5170 | 5170 | 0 |
| 412 | 20241115 | 124800 | 766317100 | 5170 | 5170 | 5170 | 5170 | 395 |
| 413 | 20241115 | 124700 | 764274950 | 5170 | 5170 | 5170 | 5170 | 1 |
| 414 | 20241115 | 124600 | 764269780 | 5150 | 5150 | 5150 | 5150 | 0 |
| 415 | 20241115 | 124500 | 764269780 | 5150 | 5150 | 5150 | 5150 | 250 |
| 416 | 20241115 | 124400 | 762982280 | 5150 | 5170 | 5170 | 5150 | 419 |
| 417 | 20241115 | 124300 | 760822250 | 5190 | 5190 | 5190 | 5190 | 8 |
| 418 | 20241115 | 124200 | 760780730 | 5190 | 5190 | 5190 | 5190 | 20 |
| 419 | 20241115 | 124100 | 760676930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 420 | 20241115 | 124000 | 760676930 | 5190 | 5190 | 5190 | 5190 | 0 |
| 421 | 20241115 | 123900 | 760676930 | 5190 | 5180 | 5190 | 5180 | 137 |
| 422 | 20241115 | 123800 | 759967230 | 5170 | 5180 | 5200 | 5150 | 3777 |
| 423 | 20241115 | 123700 | 740398060 | 5190 | 5180 | 5190 | 5180 | 610 |
| 424 | 20241115 | 123600 | 737232440 | 5190 | 5190 | 5190 | 5190 | 0 |
| 425 | 20241115 | 123500 | 737232440 | 5190 | 5170 | 5190 | 5170 | 464 |
| 426 | 20241115 | 123400 | 734829360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 427 | 20241115 | 123300 | 734829360 | 5170 | 5160 | 5170 | 5160 | 35 |
| 428 | 20241115 | 123200 | 734648750 | 5160 | 5130 | 5160 | 5130 | 806 |
| 429 | 20241115 | 123100 | 730497580 | 5140 | 5130 | 5150 | 5130 | 225 |
| 430 | 20241115 | 123000 | 729341070 | 5130 | 5140 | 5140 | 5130 | 63 |
| 431 | 20241115 | 122900 | 729017780 | 5150 | 5140 | 5150 | 5140 | 51 |
| 432 | 20241115 | 122800 | 728755630 | 5130 | 5120 | 5130 | 5120 | 772 |
| 433 | 20241115 | 122700 | 724799840 | 5120 | 5120 | 5120 | 5120 | 12 |
| 434 | 20241115 | 122600 | 724738400 | 5130 | 5120 | 5130 | 5120 | 49 |
| 435 | 20241115 | 122500 | 724487040 | 5130 | 5130 | 5130 | 5130 | 3 |
| 436 | 20241115 | 122400 | 724471650 | 5130 | 5110 | 5130 | 5110 | 530 |
| 437 | 20241115 | 122300 | 721760960 | 5110 | 5110 | 5110 | 5110 | 0 |
| 438 | 20241115 | 122200 | 721760960 | 5110 | 5080 | 5120 | 5080 | 785 |
| 439 | 20241115 | 122100 | 717759970 | 5080 | 5070 | 5080 | 5070 | 1652 |
| 440 | 20241115 | 122000 | 709383540 | 5070 | 5070 | 5070 | 5070 | 39 |
| 441 | 20241115 | 121900 | 709185810 | 5070 | 5070 | 5070 | 5070 | 2 |
| 442 | 20241115 | 121800 | 709175670 | 5050 | 5050 | 5050 | 5050 | 1008 |
| 443 | 20241115 | 121700 | 704085270 | 5070 | 5070 | 5070 | 5070 | 30 |
| 444 | 20241115 | 121600 | 703933170 | 5070 | 5070 | 5070 | 5070 | 0 |
| 445 | 20241115 | 121500 | 703933170 | 5070 | 5070 | 5070 | 5070 | 46 |
| 446 | 20241115 | 121400 | 703699950 | 5040 | 5040 | 5040 | 5040 | 0 |
| 447 | 20241115 | 121300 | 703699950 | 5040 | 5040 | 5040 | 5040 | 0 |
| 448 | 20241115 | 121200 | 703699950 | 5040 | 5040 | 5040 | 5040 | 879 |
| 449 | 20241115 | 121100 | 699269790 | 5050 | 5050 | 5050 | 5050 | 311 |
| 450 | 20241115 | 121000 | 697699240 | 5050 | 5050 | 5050 | 5050 | 719 |
| 451 | 20241115 | 120900 | 694068290 | 5050 | 5050 | 5050 | 5050 | 10 |
| 452 | 20241115 | 120800 | 694017790 | 5050 | 5050 | 5050 | 5050 | 502 |
| 453 | 20241115 | 120700 | 691482690 | 5050 | 5050 | 5050 | 5050 | 498 |
| 454 | 20241115 | 120600 | 688967790 | 5040 | 5050 | 5050 | 5040 | 1199 |
| 455 | 20241115 | 120500 | 682912850 | 5040 | 5040 | 5040 | 5040 | 1 |
| 456 | 20241115 | 120400 | 682907810 | 5050 | 5050 | 5050 | 5050 | 653 |
| 457 | 20241115 | 120300 | 679610160 | 5050 | 5050 | 5050 | 5050 | 0 |
| 458 | 20241115 | 120200 | 679610160 | 5050 | 5070 | 5070 | 5050 | 3067 |
| 459 | 20241115 | 120100 | 664104050 | 5070 | 5070 | 5070 | 5070 | 133 |
| 460 | 20241115 | 120000 | 663429740 | 5070 | 5070 | 5070 | 5070 | 878 |
| 461 | 20241115 | 115900 | 658978280 | 5070 | 5070 | 5070 | 5070 | 10 |
| 462 | 20241115 | 115800 | 658927580 | 5060 | 5060 | 5060 | 5060 | 107 |
| 463 | 20241115 | 115700 | 658386160 | 5070 | 5070 | 5070 | 5070 | 299 |
| 464 | 20241115 | 115600 | 656870230 | 5070 | 5070 | 5070 | 5070 | 2048 |
| 465 | 20241115 | 115500 | 646486870 | 5070 | 5080 | 5080 | 5070 | 100 |
| 466 | 20241115 | 115400 | 645979770 | 5070 | 5070 | 5070 | 5070 | 0 |
| 467 | 20241115 | 115300 | 645979770 | 5070 | 5070 | 5070 | 5070 | 0 |
| 468 | 20241115 | 115200 | 645979770 | 5070 | 5070 | 5070 | 5070 | 0 |
| 469 | 20241115 | 115100 | 645979770 | 5070 | 5080 | 5080 | 5070 | 621 |
| 470 | 20241115 | 115000 | 642827480 | 5090 | 5090 | 5090 | 5090 | 100 |
| 471 | 20241115 | 114900 | 642318480 | 5090 | 5090 | 5090 | 5090 | 359 |
| 472 | 20241115 | 114800 | 640491170 | 5100 | 5100 | 5100 | 5100 | 10 |
| 473 | 20241115 | 114700 | 640440170 | 5100 | 5100 | 5100 | 5100 | 10 |
| 474 | 20241115 | 114600 | 640389170 | 5090 | 5090 | 5090 | 5090 | 0 |
| 475 | 20241115 | 114500 | 640389170 | 5090 | 5090 | 5090 | 5080 | 1076 |
| 476 | 20241115 | 114400 | 634922910 | 5090 | 5100 | 5100 | 5090 | 7 |
| 477 | 20241115 | 114300 | 634887270 | 5100 | 5100 | 5100 | 5100 | 11 |
| 478 | 20241115 | 114200 | 634831170 | 5100 | 5100 | 5100 | 5100 | 0 |
| 479 | 20241115 | 114100 | 634831170 | 5100 | 5090 | 5100 | 5080 | 107 |
| 480 | 20241115 | 114000 | 634287150 | 5090 | 5090 | 5090 | 5090 | 0 |
| 481 | 20241115 | 113900 | 634287150 | 5090 | 5090 | 5090 | 5090 | 255 |
| 482 | 20241115 | 113800 | 632989200 | 5090 | 5090 | 5090 | 5090 | 5 |
| 483 | 20241115 | 113700 | 632963750 | 5090 | 5090 | 5100 | 5090 | 226 |
| 484 | 20241115 | 113600 | 631811230 | 5100 | 5100 | 5100 | 5100 | 0 |
| 485 | 20241115 | 113500 | 631811230 | 5100 | 5100 | 5100 | 5100 | 0 |
| 486 | 20241115 | 113400 | 631811230 | 5100 | 5090 | 5100 | 5090 | 2 |
| 487 | 20241115 | 113300 | 631801040 | 5090 | 5090 | 5090 | 5090 | 193 |
| 488 | 20241115 | 113200 | 630818670 | 5090 | 5090 | 5090 | 5090 | 1 |
| 489 | 20241115 | 113100 | 630813580 | 5070 | 5080 | 5080 | 5070 | 604 |
| 490 | 20241115 | 113000 | 627751110 | 5080 | 5080 | 5080 | 5080 | 0 |
| 491 | 20241115 | 112900 | 627751110 | 5080 | 5080 | 5090 | 5080 | 86 |
| 492 | 20241115 | 112800 | 627314220 | 5100 | 5090 | 5100 | 5090 | 202 |
| 493 | 20241115 | 112700 | 626286020 | 5070 | 5090 | 5090 | 5070 | 207 |
| 494 | 20241115 | 112600 | 625236270 | 5090 | 5090 | 5090 | 5090 | 10 |
| 495 | 20241115 | 112500 | 625185370 | 5090 | 5090 | 5090 | 5090 | 3 |
| 496 | 20241115 | 112400 | 625170100 | 5070 | 5070 | 5100 | 5070 | 96 |
| 497 | 20241115 | 112300 | 624683320 | 5070 | 5070 | 5070 | 5070 | 0 |
| 498 | 20241115 | 112200 | 624683320 | 5070 | 5100 | 5100 | 5070 | 135 |
| 499 | 20241115 | 112100 | 623998720 | 5070 | 5070 | 5070 | 5070 | 1370 |
| 500 | 20241115 | 112000 | 617052820 | 5070 | 5070 | 5070 | 5070 | 10 |
| 501 | 20241115 | 111900 | 617002120 | 5110 | 5110 | 5110 | 5110 | 100 |
| 502 | 20241115 | 111800 | 616491120 | 5070 | 5110 | 5110 | 5070 | 570 |
| 503 | 20241115 | 111700 | 613590540 | 5090 | 5090 | 5090 | 5090 | 2 |
| 504 | 20241115 | 111600 | 613580360 | 5110 | 5110 | 5110 | 5110 | 2 |
| 505 | 20241115 | 111500 | 613570140 | 5110 | 5110 | 5110 | 5110 | 6 |
| 506 | 20241115 | 111400 | 613539480 | 5070 | 5100 | 5100 | 5070 | 4444 |
| 507 | 20241115 | 111300 | 590947320 | 5110 | 5110 | 5110 | 5110 | 100 |
| 508 | 20241115 | 111200 | 590436320 | 5110 | 5120 | 5120 | 5110 | 8 |
| 509 | 20241115 | 111100 | 590395390 | 5110 | 5110 | 5110 | 5110 | 252 |
| 510 | 20241115 | 111000 | 589107670 | 5130 | 5130 | 5130 | 5130 | 0 |
| 511 | 20241115 | 110900 | 589107670 | 5130 | 5130 | 5130 | 5130 | 5 |
| 512 | 20241115 | 110800 | 589082020 | 5140 | 5120 | 5140 | 5110 | 2104 |
| 513 | 20241115 | 110700 | 578317710 | 5140 | 5140 | 5140 | 5140 | 2 |
| 514 | 20241115 | 110600 | 578307430 | 5120 | 5140 | 5140 | 5120 | 38 |
| 515 | 20241115 | 110500 | 578112780 | 5140 | 5130 | 5140 | 5130 | 337 |
| 516 | 20241115 | 110400 | 576380950 | 5130 | 5130 | 5130 | 5130 | 20 |
| 517 | 20241115 | 110300 | 576278350 | 5140 | 5120 | 5140 | 5120 | 138 |
| 518 | 20241115 | 110200 | 575571060 | 5120 | 5120 | 5120 | 5110 | 1041 |
| 519 | 20241115 | 110100 | 570242210 | 5120 | 5110 | 5120 | 5110 | 318 |
| 520 | 20241115 | 110000 | 568616500 | 5110 | 5100 | 5120 | 5100 | 185 |
| 521 | 20241115 | 105900 | 567671110 | 5110 | 5100 | 5110 | 5100 | 236 |
| 522 | 20241115 | 105800 | 566467360 | 5100 | 5100 | 5100 | 5100 | 342 |
| 523 | 20241115 | 105700 | 564723160 | 5110 | 5110 | 5110 | 5100 | 125 |
| 524 | 20241115 | 105600 | 564085280 | 5110 | 5110 | 5110 | 5110 | 73 |
| 525 | 20241115 | 105500 | 563712250 | 5120 | 5140 | 5140 | 5120 | 328 |
| 526 | 20241115 | 105400 | 562032770 | 5140 | 5140 | 5140 | 5130 | 100 |
| 527 | 20241115 | 105300 | 561518780 | 5140 | 5120 | 5140 | 5120 | 7 |
| 528 | 20241115 | 105200 | 561482820 | 5140 | 5140 | 5140 | 5140 | 7 |
| 529 | 20241115 | 105100 | 561446840 | 5130 | 5110 | 5130 | 5110 | 346 |
| 530 | 20241115 | 105000 | 559677860 | 5100 | 5100 | 5100 | 5100 | 254 |
| 531 | 20241115 | 104900 | 558382460 | 5100 | 5100 | 5100 | 5100 | 0 |
| 532 | 20241115 | 104800 | 558382460 | 5100 | 5100 | 5100 | 5100 | 2000 |
| 533 | 20241115 | 104700 | 548182460 | 5100 | 5110 | 5110 | 5100 | 27 |
| 534 | 20241115 | 104600 | 548044750 | 5100 | 5100 | 5100 | 5100 | 215 |
| 535 | 20241115 | 104500 | 546948250 | 5100 | 5100 | 5100 | 5100 | 0 |
| 536 | 20241115 | 104400 | 546948250 | 5100 | 5100 | 5100 | 5100 | 114 |
| 537 | 20241115 | 104300 | 546366850 | 5100 | 5130 | 5130 | 5100 | 1030 |
| 538 | 20241115 | 104200 | 541102290 | 5130 | 5130 | 5130 | 5130 | 2 |
| 539 | 20241115 | 104100 | 541092030 | 5130 | 5120 | 5130 | 5120 | 600 |
| 540 | 20241115 | 104000 | 538015030 | 5110 | 5110 | 5110 | 5110 | 0 |
| 541 | 20241115 | 103900 | 538015030 | 5110 | 5110 | 5110 | 5110 | 46 |
| 542 | 20241115 | 103800 | 537779970 | 5110 | 5120 | 5120 | 5110 | 130 |
| 543 | 20241115 | 103700 | 537114380 | 5110 | 5110 | 5110 | 5110 | 37 |
| 544 | 20241115 | 103600 | 536925310 | 5110 | 5110 | 5110 | 5110 | 171 |
| 545 | 20241115 | 103500 | 536051500 | 5110 | 5150 | 5150 | 5110 | 2628 |
| 546 | 20241115 | 103400 | 522621020 | 5120 | 5120 | 5120 | 5120 | 0 |
| 547 | 20241115 | 103300 | 522621020 | 5120 | 5140 | 5140 | 5120 | 421 |
| 548 | 20241115 | 103200 | 520459080 | 5140 | 5120 | 5140 | 5120 | 418 |
| 549 | 20241115 | 103100 | 518315920 | 5120 | 5100 | 5120 | 5100 | 1275 |
| 550 | 20241115 | 103000 | 511808970 | 5100 | 5100 | 5100 | 5090 | 1590 |
| 551 | 20241115 | 102900 | 503700470 | 5100 | 5100 | 5100 | 5100 | 540 |
| 552 | 20241115 | 102800 | 500946470 | 5100 | 5100 | 5100 | 5100 | 212 |
| 553 | 20241115 | 102700 | 499865270 | 5100 | 5130 | 5130 | 5100 | 2462 |
| 554 | 20241115 | 102600 | 487286330 | 5140 | 5140 | 5140 | 5140 | 0 |
| 555 | 20241115 | 102500 | 487286330 | 5140 | 5140 | 5140 | 5140 | 2 |
| 556 | 20241115 | 102400 | 487276050 | 5140 | 5140 | 5140 | 5140 | 0 |
| 557 | 20241115 | 102300 | 487276050 | 5140 | 5120 | 5140 | 5120 | 180 |
| 558 | 20241115 | 102200 | 486353180 | 5120 | 5120 | 5120 | 5120 | 122 |
| 559 | 20241115 | 102100 | 485728540 | 5100 | 5100 | 5100 | 5100 | 5 |
| 560 | 20241115 | 102000 | 485703040 | 5120 | 5120 | 5120 | 5100 | 132 |
| 561 | 20241115 | 101900 | 485027300 | 5120 | 5120 | 5120 | 5120 | 10 |
| 562 | 20241115 | 101800 | 484976100 | 5130 | 5130 | 5130 | 5130 | 0 |
| 563 | 20241115 | 101700 | 484976100 | 5130 | 5130 | 5130 | 5130 | 0 |
| 564 | 20241115 | 101600 | 484976100 | 5130 | 5110 | 5130 | 5100 | 222 |
| 565 | 20241115 | 101500 | 483842150 | 5120 | 5120 | 5120 | 5120 | 100 |
| 566 | 20241115 | 101400 | 483330150 | 5140 | 5110 | 5140 | 5110 | 22 |
| 567 | 20241115 | 101300 | 483217670 | 5150 | 5100 | 5150 | 5100 | 13 |
| 568 | 20241115 | 101200 | 483151020 | 5100 | 5110 | 5110 | 5100 | 91 |
| 569 | 20241115 | 101100 | 482686150 | 5160 | 5150 | 5160 | 5100 | 316 |
| 570 | 20241115 | 101000 | 481070070 | 5160 | 5140 | 5160 | 5140 | 685 |
| 571 | 20241115 | 100900 | 477548830 | 5140 | 5120 | 5140 | 5120 | 410 |
| 572 | 20241115 | 100800 | 475445600 | 5120 | 5100 | 5120 | 5100 | 1365 |
| 573 | 20241115 | 100700 | 468483940 | 5100 | 5110 | 5120 | 5100 | 590 |
| 574 | 20241115 | 100600 | 465470720 | 5110 | 5120 | 5130 | 5110 | 877 |
| 575 | 20241115 | 100500 | 460980480 | 5130 | 5150 | 5170 | 5130 | 1023 |
| 576 | 20241115 | 100400 | 455723470 | 5170 | 5150 | 5170 | 5150 | 477 |
| 577 | 20241115 | 100300 | 453266880 | 5170 | 5160 | 5170 | 5160 | 263 |
| 578 | 20241115 | 100200 | 451909750 | 5180 | 5170 | 5180 | 5170 | 69 |
| 579 | 20241115 | 100100 | 451552480 | 5170 | 5180 | 5180 | 5150 | 168 |
| 580 | 20241115 | 100000 | 450684250 | 5180 | 5180 | 5180 | 5150 | 131 |
| 581 | 20241115 | 095900 | 450008820 | 5180 | 5180 | 5180 | 5180 | 6 |
| 582 | 20241115 | 095800 | 449977740 | 5140 | 5160 | 5190 | 5140 | 494 |
| 583 | 20241115 | 095700 | 447434100 | 5160 | 5160 | 5160 | 5160 | 501 |
| 584 | 20241115 | 095600 | 444848940 | 5170 | 5170 | 5170 | 5170 | 30 |
| 585 | 20241115 | 095500 | 444693840 | 5220 | 5170 | 5220 | 5160 | 486 |
| 586 | 20241115 | 095400 | 442165320 | 5170 | 5150 | 5170 | 5150 | 935 |
| 587 | 20241115 | 095300 | 437342700 | 5150 | 5160 | 5160 | 5150 | 377 |
| 588 | 20241115 | 095200 | 435397410 | 5170 | 5160 | 5170 | 5160 | 32 |
| 589 | 20241115 | 095100 | 435232110 | 5160 | 5160 | 5160 | 5160 | 229 |
| 590 | 20241115 | 095000 | 434050470 | 5170 | 5180 | 5180 | 5160 | 1219 |
| 591 | 20241115 | 094900 | 427752430 | 5210 | 5210 | 5210 | 5210 | 1210 |
| 592 | 20241115 | 094800 | 421448330 | 5210 | 5220 | 5220 | 5210 | 86 |
| 593 | 20241115 | 094700 | 420999640 | 5180 | 5220 | 5220 | 5180 | 214 |
| 594 | 20241115 | 094600 | 419886200 | 5220 | 5220 | 5220 | 5220 | 62 |
| 595 | 20241115 | 094500 | 419562560 | 5200 | 5180 | 5200 | 5180 | 443 |
| 596 | 20241115 | 094400 | 417263760 | 5180 | 5170 | 5180 | 5170 | 228 |
| 597 | 20241115 | 094300 | 416084930 | 5180 | 5190 | 5190 | 5170 | 1674 |
| 598 | 20241115 | 094200 | 407416520 | 5200 | 5210 | 5210 | 5180 | 4936 |
| 599 | 20241115 | 094100 | 381735610 | 5220 | 5250 | 5250 | 5220 | 947 |
| 600 | 20241115 | 094000 | 376791020 | 5250 | 5230 | 5250 | 5230 | 18 |
| 601 | 20241115 | 093900 | 376696760 | 5250 | 5240 | 5250 | 5230 | 3075 |
| 602 | 20241115 | 093800 | 360604300 | 5240 | 5230 | 5240 | 5230 | 60 |
| 603 | 20241115 | 093700 | 360290430 | 5240 | 5230 | 5240 | 5220 | 1118 |
| 604 | 20241115 | 093600 | 354444410 | 5230 | 5250 | 5250 | 5230 | 1605 |
| 605 | 20241115 | 093500 | 346048330 | 5260 | 5260 | 5260 | 5230 | 1199 |
| 606 | 20241115 | 093400 | 339774350 | 5260 | 5230 | 5270 | 5230 | 1615 |
| 607 | 20241115 | 093300 | 331297480 | 5230 | 5270 | 5270 | 5230 | 3795 |
| 608 | 20241115 | 093200 | 311423840 | 5270 | 5270 | 5290 | 5260 | 1786 |
| 609 | 20241115 | 093100 | 302009470 | 5270 | 5250 | 5270 | 5240 | 2481 |
| 610 | 20241115 | 093000 | 288980980 | 5270 | 5270 | 5280 | 5240 | 1195 |
| 611 | 20241115 | 092900 | 282691470 | 5280 | 5320 | 5320 | 5260 | 2083 |
| 612 | 20241115 | 092800 | 271676440 | 5330 | 5320 | 5330 | 5300 | 4862 |
| 613 | 20241115 | 092700 | 245862910 | 5320 | 5320 | 5340 | 5310 | 1781 |
| 614 | 20241115 | 092600 | 236375080 | 5330 | 5330 | 5330 | 5310 | 2168 |
| 615 | 20241115 | 092500 | 224829920 | 5340 | 5300 | 5340 | 5300 | 3608 |
| 616 | 20241115 | 092400 | 205618230 | 5300 | 5250 | 5300 | 5250 | 3888 |
| 617 | 20241115 | 092300 | 185137790 | 5240 | 5250 | 5250 | 5210 | 1513 |
| 618 | 20241115 | 092200 | 177226370 | 5250 | 5260 | 5260 | 5250 | 1025 |
| 619 | 20241115 | 092100 | 171839430 | 5260 | 5210 | 5260 | 5210 | 6067 |
| 620 | 20241115 | 092000 | 140156330 | 5210 | 5210 | 5210 | 5200 | 1407 |
| 621 | 20241115 | 091900 | 132829420 | 5210 | 5210 | 5220 | 5190 | 2362 |
| 622 | 20241115 | 091800 | 120536830 | 5210 | 5190 | 5220 | 5190 | 2067 |
| 623 | 20241115 | 091700 | 109798200 | 5180 | 5180 | 5180 | 5150 | 354 |
| 624 | 20241115 | 091600 | 107965970 | 5180 | 5170 | 5180 | 5170 | 1061 |
| 625 | 20241115 | 091500 | 102480070 | 5170 | 5140 | 5170 | 5130 | 5609 |
| 626 | 20241115 | 091400 | 73627780 | 5120 | 5140 | 5140 | 5110 | 1314 |
| 627 | 20241115 | 091300 | 66888740 | 5140 | 5150 | 5150 | 5110 | 387 |
| 628 | 20241115 | 091200 | 64900050 | 5160 | 5100 | 5160 | 5100 | 388 |
| 629 | 20241115 | 091100 | 62912780 | 5090 | 5130 | 5130 | 5090 | 769 |
| 630 | 20241115 | 091000 | 58977140 | 5100 | 5130 | 5140 | 5090 | 372 |
| 631 | 20241115 | 090900 | 57068830 | 5080 | 5110 | 5130 | 5080 | 1197 |
| 632 | 20241115 | 090800 | 50966620 | 5090 | 5120 | 5120 | 5090 | 1226 |
| 633 | 20241115 | 090700 | 44707610 | 5120 | 5120 | 5140 | 5100 | 529 |
| 634 | 20241115 | 090600 | 42001060 | 5120 | 5080 | 5120 | 5080 | 820 |
| 635 | 20241115 | 090500 | 37811060 | 5120 | 5070 | 5120 | 5060 | 220 |
| 636 | 20241115 | 090400 | 36696050 | 5070 | 5130 | 5140 | 5060 | 3003 |
| 637 | 20241115 | 090300 | 21416250 | 5150 | 5150 | 5150 | 5140 | 108 |
| 638 | 20241115 | 090200 | 20861050 | 5150 | 5170 | 5170 | 5120 | 661 |
| 639 | 20241115 | 090100 | 17473180 | 5140 | 5150 | 5190 | 5120 | 1342 |
| 640 | 20241115 | 090000 | 10569760 | 5130 | 5100 | 5230 | 5100 | 2016 |