29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 190100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 2439 |
| 3 | 20241105 | 190000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 4 | 20241105 | 185900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 5 | 20241105 | 185800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 6 | 20241105 | 185700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 7 | 20241105 | 185600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 8 | 20241105 | 185500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 9 | 20241105 | 185400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 10 | 20241105 | 185300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 11 | 20241105 | 185200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 12 | 20241105 | 185100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 13 | 20241105 | 185000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 14 | 20241105 | 184900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 15 | 20241105 | 184800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 16 | 20241105 | 184700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 17 | 20241105 | 184600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 18 | 20241105 | 184500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 19 | 20241105 | 184400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 20 | 20241105 | 184300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 21 | 20241105 | 184200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 22 | 20241105 | 184100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 23 | 20241105 | 184000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 24 | 20241105 | 183900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 25 | 20241105 | 183800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 26 | 20241105 | 183700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 27 | 20241105 | 183600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 28 | 20241105 | 183500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 29 | 20241105 | 183400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 30 | 20241105 | 183300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 31 | 20241105 | 183200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 32 | 20241105 | 183100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 2439 |
| 33 | 20241105 | 183000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 34 | 20241105 | 182900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 35 | 20241105 | 182800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 36 | 20241105 | 182700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 37 | 20241105 | 182600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 38 | 20241105 | 182500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 39 | 20241105 | 182400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 40 | 20241105 | 182300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 41 | 20241105 | 182200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 42 | 20241105 | 182100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 43 | 20241105 | 182000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 44 | 20241105 | 181900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 45 | 20241105 | 181800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 46 | 20241105 | 181700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 47 | 20241105 | 181600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 48 | 20241105 | 181500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 49 | 20241105 | 181400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 50 | 20241105 | 181300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 51 | 20241105 | 181200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 52 | 20241105 | 181100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 53 | 20241105 | 181000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 54 | 20241105 | 180900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 55 | 20241105 | 180800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 56 | 20241105 | 180700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 57 | 20241105 | 180600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 58 | 20241105 | 180500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 59 | 20241105 | 180400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 60 | 20241105 | 180300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 61 | 20241105 | 180200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 62 | 20241105 | 180100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 2439 |
| 63 | 20241105 | 180000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 64 | 20241105 | 175900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 65 | 20241105 | 175800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 66 | 20241105 | 175700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 67 | 20241105 | 175600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 68 | 20241105 | 175500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 69 | 20241105 | 175400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 70 | 20241105 | 175300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 71 | 20241105 | 175200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 72 | 20241105 | 175100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 73 | 20241105 | 175000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 74 | 20241105 | 174900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 75 | 20241105 | 174800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 76 | 20241105 | 174700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 77 | 20241105 | 174600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 78 | 20241105 | 174500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 79 | 20241105 | 174400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 80 | 20241105 | 174300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 81 | 20241105 | 174200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 82 | 20241105 | 174100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 83 | 20241105 | 174000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 84 | 20241105 | 173900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 85 | 20241105 | 173800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 86 | 20241105 | 173700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 87 | 20241105 | 173600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 88 | 20241105 | 173500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 89 | 20241105 | 173400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 90 | 20241105 | 173300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 91 | 20241105 | 173200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 92 | 20241105 | 173100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 2439 |
| 93 | 20241105 | 173000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 94 | 20241105 | 172900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 95 | 20241105 | 172800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 96 | 20241105 | 172700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 97 | 20241105 | 172600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 98 | 20241105 | 172500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 99 | 20241105 | 172400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 100 | 20241105 | 172300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 101 | 20241105 | 172200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 102 | 20241105 | 172100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 103 | 20241105 | 172000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 104 | 20241105 | 171900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 105 | 20241105 | 171800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 106 | 20241105 | 171700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 107 | 20241105 | 171600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 108 | 20241105 | 171500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 109 | 20241105 | 171400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 110 | 20241105 | 171300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 111 | 20241105 | 171200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 112 | 20241105 | 171100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 113 | 20241105 | 171000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 114 | 20241105 | 170900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 115 | 20241105 | 170800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 116 | 20241105 | 170700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 117 | 20241105 | 170600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 118 | 20241105 | 170500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 119 | 20241105 | 170400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 120 | 20241105 | 170300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 121 | 20241105 | 170200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 122 | 20241105 | 170100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 2439 |
| 123 | 20241105 | 170000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 124 | 20241105 | 165900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 125 | 20241105 | 165800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 126 | 20241105 | 165700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 127 | 20241105 | 165600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 128 | 20241105 | 165500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 129 | 20241105 | 165400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 130 | 20241105 | 165300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 131 | 20241105 | 165200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 132 | 20241105 | 165100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 133 | 20241105 | 165000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 134 | 20241105 | 164900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 135 | 20241105 | 164800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 136 | 20241105 | 164700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 137 | 20241105 | 164600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 138 | 20241105 | 164500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 139 | 20241105 | 164400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 140 | 20241105 | 164300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 141 | 20241105 | 164200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 142 | 20241105 | 164100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 143 | 20241105 | 164000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 144 | 20241105 | 163900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 145 | 20241105 | 163800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 146 | 20241105 | 163700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 147 | 20241105 | 163600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 148 | 20241105 | 163500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 149 | 20241105 | 163400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 150 | 20241105 | 163300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 151 | 20241105 | 163200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 152 | 20241105 | 163100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 2439 |
| 153 | 20241105 | 163000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 154 | 20241105 | 162900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 155 | 20241105 | 162800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 156 | 20241105 | 162700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 157 | 20241105 | 162600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 158 | 20241105 | 162500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 159 | 20241105 | 162400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 160 | 20241105 | 162300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 161 | 20241105 | 162200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 162 | 20241105 | 162100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 163 | 20241105 | 162000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 164 | 20241105 | 161900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 165 | 20241105 | 161800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 166 | 20241105 | 161700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 167 | 20241105 | 161600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 168 | 20241105 | 161500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 169 | 20241105 | 161400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 170 | 20241105 | 161300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 171 | 20241105 | 161200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 172 | 20241105 | 161100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 173 | 20241105 | 161000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 174 | 20241105 | 160900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 175 | 20241105 | 160800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 176 | 20241105 | 160700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 177 | 20241105 | 160600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 178 | 20241105 | 160500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 179 | 20241105 | 160400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 180 | 20241105 | 160300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 181 | 20241105 | 160200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 182 | 20241105 | 160100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 2439 |
| 183 | 20241105 | 160000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 184 | 20241105 | 155900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 185 | 20241105 | 155800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 186 | 20241105 | 155700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 187 | 20241105 | 155600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 188 | 20241105 | 155500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 189 | 20241105 | 155400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 190 | 20241105 | 155300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 191 | 20241105 | 155200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 192 | 20241105 | 155100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 193 | 20241105 | 155000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 194 | 20241105 | 154900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 195 | 20241105 | 154800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 196 | 20241105 | 154700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 197 | 20241105 | 154600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 198 | 20241105 | 154500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 199 | 20241105 | 154400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 200 | 20241105 | 154300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 201 | 20241105 | 154200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 202 | 20241105 | 154100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 203 | 20241105 | 154000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 204 | 20241105 | 153900 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 205 | 20241105 | 153800 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 206 | 20241105 | 153700 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 207 | 20241105 | 153600 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 208 | 20241105 | 153500 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 209 | 20241105 | 153400 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 210 | 20241105 | 153300 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 211 | 20241105 | 153200 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 0 |
| 212 | 20241105 | 153100 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 2439 |
| 213 | 20241105 | 153000 | 1579294150 | 8330 | 8330 | 8330 | 8330 | 2439 |
| 214 | 20241105 | 152900 | 1558977280 | 8330 | 8330 | 8330 | 8330 | 0 |
| 215 | 20241105 | 152800 | 1558977280 | 8330 | 8330 | 8330 | 8330 | 0 |
| 216 | 20241105 | 152700 | 1558977280 | 8330 | 8330 | 8330 | 8330 | 0 |
| 217 | 20241105 | 152600 | 1558977280 | 8330 | 8330 | 8330 | 8330 | 0 |
| 218 | 20241105 | 152500 | 1558977280 | 8330 | 8330 | 8330 | 8330 | 0 |
| 219 | 20241105 | 152400 | 1558977280 | 8330 | 8330 | 8330 | 8330 | 0 |
| 220 | 20241105 | 152300 | 1558977280 | 8330 | 8330 | 8330 | 8330 | 0 |
| 221 | 20241105 | 152200 | 1558977280 | 8330 | 8330 | 8330 | 8330 | 0 |
| 222 | 20241105 | 152100 | 1558977280 | 8330 | 8330 | 8330 | 8330 | 0 |
| 223 | 20241105 | 152000 | 1558977280 | 8330 | 8330 | 8330 | 8330 | 0 |
| 224 | 20241105 | 151900 | 1558977280 | 8330 | 8300 | 8330 | 8270 | 2871 |
| 225 | 20241105 | 151800 | 1535209510 | 8340 | 8340 | 8350 | 8290 | 392 |
| 226 | 20241105 | 151700 | 1531942470 | 8330 | 8320 | 8330 | 8320 | 181 |
| 227 | 20241105 | 151600 | 1530436540 | 8310 | 8320 | 8320 | 8310 | 409 |
| 228 | 20241105 | 151500 | 1527035680 | 8320 | 8330 | 8330 | 8310 | 479 |
| 229 | 20241105 | 151400 | 1523052220 | 8340 | 8340 | 8340 | 8340 | 200 |
| 230 | 20241105 | 151300 | 1521384220 | 8330 | 8330 | 8330 | 8330 | 224 |
| 231 | 20241105 | 151200 | 1519518300 | 8330 | 8340 | 8340 | 8330 | 369 |
| 232 | 20241105 | 151100 | 1516442530 | 8330 | 8330 | 8330 | 8320 | 1072 |
| 233 | 20241105 | 151000 | 1507521240 | 8320 | 8340 | 8340 | 8320 | 183 |
| 234 | 20241105 | 150900 | 1505995080 | 8350 | 8360 | 8380 | 8350 | 922 |
| 235 | 20241105 | 150800 | 1498287010 | 8360 | 8340 | 8360 | 8340 | 26 |
| 236 | 20241105 | 150700 | 1498070060 | 8340 | 8340 | 8340 | 8340 | 267 |
| 237 | 20241105 | 150600 | 1495843280 | 8330 | 8360 | 8360 | 8330 | 402 |
| 238 | 20241105 | 150500 | 1492488620 | 8360 | 8350 | 8360 | 8350 | 151 |
| 239 | 20241105 | 150400 | 1491227520 | 8310 | 8310 | 8310 | 8310 | 113 |
| 240 | 20241105 | 150300 | 1490288490 | 8280 | 8280 | 8280 | 8280 | 0 |
| 241 | 20241105 | 150200 | 1490288490 | 8280 | 8350 | 8350 | 8280 | 900 |
| 242 | 20241105 | 150100 | 1482796240 | 8370 | 8370 | 8370 | 8350 | 288 |
| 243 | 20241105 | 150000 | 1480389680 | 8370 | 8380 | 8380 | 8370 | 73 |
| 244 | 20241105 | 145900 | 1479778340 | 8380 | 8370 | 8380 | 8300 | 173 |
| 245 | 20241105 | 145800 | 1478335340 | 8380 | 8380 | 8380 | 8370 | 311 |
| 246 | 20241105 | 145700 | 1475729460 | 8390 | 8380 | 8390 | 8380 | 317 |
| 247 | 20241105 | 145600 | 1473072480 | 8380 | 8370 | 8380 | 8370 | 432 |
| 248 | 20241105 | 145500 | 1469453130 | 8380 | 8380 | 8380 | 8370 | 266 |
| 249 | 20241105 | 145400 | 1467226580 | 8380 | 8380 | 8380 | 8380 | 436 |
| 250 | 20241105 | 145300 | 1463572900 | 8380 | 8370 | 8390 | 8370 | 558 |
| 251 | 20241105 | 145200 | 1458894470 | 8380 | 8380 | 8380 | 8380 | 500 |
| 252 | 20241105 | 145100 | 1454704470 | 8370 | 8350 | 8370 | 8350 | 254 |
| 253 | 20241105 | 145000 | 1452579490 | 8350 | 8350 | 8360 | 8350 | 353 |
| 254 | 20241105 | 144900 | 1449631180 | 8350 | 8390 | 8390 | 8350 | 1196 |
| 255 | 20241105 | 144800 | 1439636160 | 8390 | 8380 | 8390 | 8380 | 387 |
| 256 | 20241105 | 144700 | 1436391480 | 8380 | 8380 | 8380 | 8370 | 719 |
| 257 | 20241105 | 144600 | 1430372770 | 8380 | 8380 | 8400 | 8370 | 433 |
| 258 | 20241105 | 144500 | 1426742450 | 8370 | 8390 | 8400 | 8370 | 727 |
| 259 | 20241105 | 144400 | 1420647950 | 8380 | 8370 | 8390 | 8370 | 52 |
| 260 | 20241105 | 144300 | 1420212070 | 8370 | 8390 | 8400 | 8370 | 318 |
| 261 | 20241105 | 144200 | 1417543660 | 8390 | 8390 | 8390 | 8390 | 565 |
| 262 | 20241105 | 144100 | 1412803310 | 8380 | 8380 | 8390 | 8380 | 627 |
| 263 | 20241105 | 144000 | 1407548190 | 8380 | 8370 | 8380 | 8370 | 372 |
| 264 | 20241105 | 143900 | 1404431090 | 8380 | 8370 | 8380 | 8370 | 365 |
| 265 | 20241105 | 143800 | 1401375980 | 8370 | 8330 | 8370 | 8300 | 1757 |
| 266 | 20241105 | 143700 | 1386698380 | 8330 | 8330 | 8330 | 8330 | 420 |
| 267 | 20241105 | 143600 | 1383199780 | 8330 | 8340 | 8340 | 8330 | 560 |
| 268 | 20241105 | 143500 | 1378534900 | 8350 | 8360 | 8360 | 8350 | 1089 |
| 269 | 20241105 | 143400 | 1369438270 | 8360 | 8360 | 8360 | 8360 | 362 |
| 270 | 20241105 | 143300 | 1366411950 | 8350 | 8350 | 8360 | 8350 | 594 |
| 271 | 20241105 | 143200 | 1361450050 | 8350 | 8350 | 8350 | 8350 | 343 |
| 272 | 20241105 | 143100 | 1358586000 | 8350 | 8340 | 8350 | 8340 | 336 |
| 273 | 20241105 | 143000 | 1355781440 | 8330 | 8340 | 8340 | 8330 | 114 |
| 274 | 20241105 | 142900 | 1354830690 | 8330 | 8330 | 8340 | 8320 | 240 |
| 275 | 20241105 | 142800 | 1352831090 | 8330 | 8300 | 8340 | 8300 | 133 |
| 276 | 20241105 | 142700 | 1351723430 | 8300 | 8300 | 8300 | 8290 | 281 |
| 277 | 20241105 | 142600 | 1349391950 | 8300 | 8350 | 8350 | 8300 | 3938 |
| 278 | 20241105 | 142500 | 1316684810 | 8350 | 8350 | 8360 | 8340 | 142 |
| 279 | 20241105 | 142400 | 1315499240 | 8350 | 8360 | 8370 | 8330 | 831 |
| 280 | 20241105 | 142300 | 1308560640 | 8360 | 8370 | 8370 | 8360 | 185 |
| 281 | 20241105 | 142200 | 1307013930 | 8370 | 8360 | 8370 | 8360 | 113 |
| 282 | 20241105 | 142100 | 1306069190 | 8360 | 8370 | 8370 | 8360 | 167 |
| 283 | 20241105 | 142000 | 1304671470 | 8370 | 8380 | 8380 | 8340 | 191 |
| 284 | 20241105 | 141900 | 1303071870 | 8380 | 8370 | 8380 | 8370 | 274 |
| 285 | 20241105 | 141800 | 1300775840 | 8370 | 8380 | 8380 | 8370 | 753 |
| 286 | 20241105 | 141700 | 1294472200 | 8380 | 8380 | 8380 | 8370 | 173 |
| 287 | 20241105 | 141600 | 1293022760 | 8380 | 8340 | 8380 | 8340 | 1267 |
| 288 | 20241105 | 141500 | 1282451130 | 8340 | 8340 | 8340 | 8340 | 200 |
| 289 | 20241105 | 141400 | 1280783130 | 8340 | 8340 | 8340 | 8340 | 118 |
| 290 | 20241105 | 141300 | 1279799010 | 8340 | 8340 | 8340 | 8330 | 217 |
| 291 | 20241105 | 141200 | 1277989990 | 8340 | 8340 | 8340 | 8340 | 107 |
| 292 | 20241105 | 141100 | 1277097610 | 8340 | 8340 | 8340 | 8330 | 275 |
| 293 | 20241105 | 141000 | 1274804540 | 8340 | 8360 | 8370 | 8340 | 1024 |
| 294 | 20241105 | 140900 | 1266254650 | 8370 | 8370 | 8380 | 8370 | 202 |
| 295 | 20241105 | 140800 | 1264562440 | 8370 | 8360 | 8370 | 8360 | 214 |
| 296 | 20241105 | 140700 | 1262773000 | 8360 | 8390 | 8390 | 8360 | 1239 |
| 297 | 20241105 | 140600 | 1252403860 | 8390 | 8380 | 8390 | 8380 | 1381 |
| 298 | 20241105 | 140500 | 1240830080 | 8370 | 8360 | 8370 | 8360 | 231 |
| 299 | 20241105 | 140400 | 1238896860 | 8350 | 8350 | 8350 | 8340 | 959 |
| 300 | 20241105 | 140300 | 1230891210 | 8350 | 8350 | 8350 | 8340 | 135 |
| 301 | 20241105 | 140200 | 1229763980 | 8350 | 8350 | 8350 | 8340 | 634 |
| 302 | 20241105 | 140100 | 1224474230 | 8350 | 8350 | 8350 | 8330 | 182 |
| 303 | 20241105 | 140000 | 1222955660 | 8350 | 8350 | 8350 | 8350 | 111 |
| 304 | 20241105 | 135900 | 1222028810 | 8350 | 8350 | 8350 | 8350 | 93 |
| 305 | 20241105 | 135800 | 1221252260 | 8350 | 8370 | 8370 | 8350 | 284 |
| 306 | 20241105 | 135700 | 1218879800 | 8380 | 8370 | 8380 | 8370 | 139 |
| 307 | 20241105 | 135600 | 1217714990 | 8370 | 8360 | 8370 | 8360 | 201 |
| 308 | 20241105 | 135500 | 1216033140 | 8360 | 8370 | 8380 | 8360 | 388 |
| 309 | 20241105 | 135400 | 1212784470 | 8370 | 8370 | 8370 | 8370 | 17 |
| 310 | 20241105 | 135300 | 1212642180 | 8370 | 8370 | 8370 | 8330 | 2074 |
| 311 | 20241105 | 135200 | 1195333110 | 8370 | 8410 | 8410 | 8350 | 2629 |
| 312 | 20241105 | 135100 | 1173332960 | 8410 | 8450 | 8450 | 8410 | 748 |
| 313 | 20241105 | 135000 | 1167031450 | 8460 | 8470 | 8470 | 8430 | 1459 |
| 314 | 20241105 | 134900 | 1154718990 | 8470 | 8460 | 8470 | 8460 | 599 |
| 315 | 20241105 | 134800 | 1149650050 | 8440 | 8450 | 8460 | 8440 | 1087 |
| 316 | 20241105 | 134700 | 1140468820 | 8450 | 8450 | 8460 | 8450 | 640 |
| 317 | 20241105 | 134600 | 1135059080 | 8440 | 8450 | 8450 | 8430 | 1166 |
| 318 | 20241105 | 134500 | 1125217990 | 8450 | 8440 | 8450 | 8440 | 1153 |
| 319 | 20241105 | 134400 | 1115484890 | 8440 | 8450 | 8450 | 8420 | 935 |
| 320 | 20241105 | 134300 | 1107596160 | 8450 | 8440 | 8450 | 8440 | 659 |
| 321 | 20241105 | 134200 | 1102029740 | 8440 | 8430 | 8440 | 8430 | 1087 |
| 322 | 20241105 | 134100 | 1092862380 | 8430 | 8410 | 8430 | 8410 | 1172 |
| 323 | 20241105 | 134000 | 1082993820 | 8410 | 8390 | 8410 | 8390 | 1858 |
| 324 | 20241105 | 133900 | 1067392190 | 8390 | 8380 | 8390 | 8380 | 123 |
| 325 | 20241105 | 133800 | 1066360720 | 8380 | 8400 | 8400 | 8380 | 742 |
| 326 | 20241105 | 133700 | 1060137770 | 8400 | 8390 | 8400 | 8390 | 515 |
| 327 | 20241105 | 133600 | 1055811790 | 8400 | 8390 | 8400 | 8380 | 1641 |
| 328 | 20241105 | 133500 | 1042044490 | 8390 | 8390 | 8390 | 8390 | 331 |
| 329 | 20241105 | 133400 | 1039267400 | 8390 | 8390 | 8390 | 8390 | 117 |
| 330 | 20241105 | 133300 | 1038285770 | 8390 | 8390 | 8390 | 8380 | 453 |
| 331 | 20241105 | 133200 | 1034488400 | 8380 | 8390 | 8390 | 8370 | 1811 |
| 332 | 20241105 | 133100 | 1019299380 | 8390 | 8400 | 8400 | 8390 | 1412 |
| 333 | 20241105 | 133000 | 1007447220 | 8400 | 8400 | 8400 | 8390 | 394 |
| 334 | 20241105 | 132900 | 1004137630 | 8400 | 8400 | 8400 | 8390 | 404 |
| 335 | 20241105 | 132800 | 1000744330 | 8400 | 8390 | 8400 | 8390 | 398 |
| 336 | 20241105 | 132700 | 997404690 | 8380 | 8380 | 8380 | 8380 | 90 |
| 337 | 20241105 | 132600 | 996650490 | 8390 | 8380 | 8400 | 8380 | 4286 |
| 338 | 20241105 | 132500 | 960728260 | 8380 | 8360 | 8380 | 8360 | 2954 |
| 339 | 20241105 | 132400 | 936029390 | 8360 | 8360 | 8360 | 8350 | 1024 |
| 340 | 20241105 | 132300 | 927474250 | 8350 | 8360 | 8360 | 8340 | 532 |
| 341 | 20241105 | 132200 | 923031780 | 8360 | 8370 | 8370 | 8360 | 1262 |
| 342 | 20241105 | 132100 | 912469920 | 8360 | 8350 | 8370 | 8350 | 2868 |
| 343 | 20241105 | 132000 | 888507830 | 8350 | 8340 | 8350 | 8330 | 4155 |
| 344 | 20241105 | 131900 | 853851340 | 8340 | 8330 | 8340 | 8330 | 950 |
| 345 | 20241105 | 131800 | 845933260 | 8330 | 8290 | 8330 | 8290 | 14499 |
| 346 | 20241105 | 131700 | 725549800 | 8280 | 8280 | 8280 | 8280 | 7339 |
| 347 | 20241105 | 131600 | 664782880 | 8280 | 8280 | 8280 | 8280 | 133 |
| 348 | 20241105 | 131500 | 663681640 | 8280 | 8280 | 8280 | 8280 | 181 |
| 349 | 20241105 | 131400 | 662182960 | 8280 | 8280 | 8280 | 8280 | 112 |
| 350 | 20241105 | 131300 | 661255600 | 8280 | 8280 | 8280 | 8280 | 154 |
| 351 | 20241105 | 131200 | 659980480 | 8280 | 8280 | 8280 | 8280 | 124 |
| 352 | 20241105 | 131100 | 658953760 | 8280 | 8280 | 8280 | 8280 | 161 |
| 353 | 20241105 | 131000 | 657620680 | 8280 | 8280 | 8280 | 8280 | 113 |
| 354 | 20241105 | 130900 | 656685040 | 8280 | 8280 | 8280 | 8280 | 85 |
| 355 | 20241105 | 130800 | 655981240 | 8280 | 8280 | 8280 | 8270 | 65 |
| 356 | 20241105 | 130700 | 655443050 | 8270 | 8270 | 8270 | 8270 | 187 |
| 357 | 20241105 | 130600 | 653896560 | 8280 | 8280 | 8280 | 8280 | 81 |
| 358 | 20241105 | 130500 | 653225880 | 8280 | 8280 | 8280 | 8270 | 281 |
| 359 | 20241105 | 130400 | 650899220 | 8280 | 8280 | 8280 | 8280 | 113 |
| 360 | 20241105 | 130300 | 649963580 | 8280 | 8280 | 8280 | 8280 | 138 |
| 361 | 20241105 | 130200 | 648820940 | 8280 | 8270 | 8280 | 8270 | 397 |
| 362 | 20241105 | 130100 | 645537350 | 8270 | 8270 | 8270 | 8270 | 99 |
| 363 | 20241105 | 130000 | 644718620 | 8260 | 8260 | 8260 | 8260 | 193 |
| 364 | 20241105 | 125900 | 643124440 | 8250 | 8270 | 8270 | 8250 | 379 |
| 365 | 20241105 | 125800 | 639994200 | 8270 | 8270 | 8270 | 8270 | 124 |
| 366 | 20241105 | 125700 | 638968720 | 8270 | 8270 | 8270 | 8260 | 231 |
| 367 | 20241105 | 125600 | 637059170 | 8260 | 8260 | 8260 | 8260 | 478 |
| 368 | 20241105 | 125500 | 633110890 | 8260 | 8260 | 8260 | 8260 | 146 |
| 369 | 20241105 | 125400 | 631904930 | 8260 | 8260 | 8260 | 8260 | 116 |
| 370 | 20241105 | 125300 | 630946770 | 8260 | 8250 | 8260 | 8250 | 84 |
| 371 | 20241105 | 125200 | 630253130 | 8260 | 8260 | 8260 | 8260 | 173 |
| 372 | 20241105 | 125100 | 628824150 | 8260 | 8270 | 8270 | 8260 | 84 |
| 373 | 20241105 | 125000 | 628129740 | 8270 | 8270 | 8270 | 8260 | 196 |
| 374 | 20241105 | 124900 | 626508860 | 8270 | 8270 | 8270 | 8270 | 0 |
| 375 | 20241105 | 124800 | 626508860 | 8270 | 8270 | 8270 | 8260 | 112 |
| 376 | 20241105 | 124700 | 625583170 | 8260 | 8270 | 8270 | 8260 | 118 |
| 377 | 20241105 | 124600 | 624608310 | 8270 | 8270 | 8270 | 8270 | 99 |
| 378 | 20241105 | 124500 | 623789580 | 8270 | 8260 | 8270 | 8260 | 151 |
| 379 | 20241105 | 124400 | 622540860 | 8260 | 8270 | 8270 | 8260 | 350 |
| 380 | 20241105 | 124300 | 619649290 | 8270 | 8260 | 8270 | 8260 | 38 |
| 381 | 20241105 | 124200 | 619335210 | 8270 | 8270 | 8270 | 8260 | 565 |
| 382 | 20241105 | 124100 | 614666850 | 8270 | 8270 | 8270 | 8270 | 87 |
| 383 | 20241105 | 124000 | 613947360 | 8270 | 8270 | 8270 | 8270 | 149 |
| 384 | 20241105 | 123900 | 612715130 | 8270 | 8270 | 8270 | 8270 | 111 |
| 385 | 20241105 | 123800 | 611797160 | 8270 | 8270 | 8270 | 8270 | 151 |
| 386 | 20241105 | 123700 | 610548390 | 8270 | 8270 | 8270 | 8270 | 33 |
| 387 | 20241105 | 123600 | 610275480 | 8270 | 8270 | 8270 | 8270 | 81 |
| 388 | 20241105 | 123500 | 609605610 | 8270 | 8270 | 8270 | 8270 | 194 |
| 389 | 20241105 | 123400 | 608001230 | 8270 | 8270 | 8270 | 8270 | 60 |
| 390 | 20241105 | 123300 | 607505030 | 8270 | 8270 | 8270 | 8270 | 175 |
| 391 | 20241105 | 123200 | 606057780 | 8270 | 8270 | 8270 | 8270 | 86 |
| 392 | 20241105 | 123100 | 605346560 | 8270 | 8270 | 8270 | 8270 | 96 |
| 393 | 20241105 | 123000 | 604552640 | 8270 | 8270 | 8270 | 8270 | 85 |
| 394 | 20241105 | 122900 | 603849690 | 8270 | 8280 | 8280 | 8260 | 175 |
| 395 | 20241105 | 122800 | 602402370 | 8280 | 8280 | 8280 | 8280 | 146 |
| 396 | 20241105 | 122700 | 601193490 | 8280 | 8280 | 8280 | 8280 | 88 |
| 397 | 20241105 | 122600 | 600464850 | 8280 | 8280 | 8280 | 8280 | 76 |
| 398 | 20241105 | 122500 | 599835570 | 8280 | 8280 | 8280 | 8280 | 194 |
| 399 | 20241105 | 122400 | 598229250 | 8280 | 8280 | 8280 | 8280 | 34 |
| 400 | 20241105 | 122300 | 597947730 | 8280 | 8280 | 8280 | 8280 | 155 |
| 401 | 20241105 | 122200 | 596664330 | 8280 | 8280 | 8280 | 8280 | 202 |
| 402 | 20241105 | 122100 | 594991770 | 8280 | 8280 | 8280 | 8270 | 251 |
| 403 | 20241105 | 122000 | 592914090 | 8280 | 8280 | 8280 | 8280 | 93 |
| 404 | 20241105 | 121900 | 592144050 | 8280 | 8270 | 8280 | 8270 | 198 |
| 405 | 20241105 | 121800 | 590505590 | 8280 | 8280 | 8280 | 8280 | 97 |
| 406 | 20241105 | 121700 | 589702430 | 8270 | 8280 | 8280 | 8270 | 219 |
| 407 | 20241105 | 121600 | 587890720 | 8280 | 8270 | 8280 | 8270 | 632 |
| 408 | 20241105 | 121500 | 582663290 | 8280 | 8280 | 8280 | 8280 | 67 |
| 409 | 20241105 | 121400 | 582108530 | 8280 | 8270 | 8280 | 8270 | 998 |
| 410 | 20241105 | 121300 | 573854450 | 8270 | 8270 | 8270 | 8260 | 643 |
| 411 | 20241105 | 121200 | 568536850 | 8270 | 8270 | 8270 | 8270 | 93 |
| 412 | 20241105 | 121100 | 567767740 | 8270 | 8250 | 8270 | 8250 | 82 |
| 413 | 20241105 | 121000 | 567089660 | 8250 | 8260 | 8260 | 8250 | 151 |
| 414 | 20241105 | 120900 | 565843000 | 8270 | 8270 | 8270 | 8260 | 119 |
| 415 | 20241105 | 120800 | 564859260 | 8260 | 8260 | 8260 | 8260 | 122 |
| 416 | 20241105 | 120700 | 563851540 | 8260 | 8270 | 8270 | 8260 | 79 |
| 417 | 20241105 | 120600 | 563198820 | 8260 | 8270 | 8270 | 8260 | 115 |
| 418 | 20241105 | 120500 | 562247830 | 8250 | 8260 | 8260 | 8250 | 455 |
| 419 | 20241105 | 120400 | 558493710 | 8260 | 8250 | 8260 | 8250 | 149 |
| 420 | 20241105 | 120300 | 557263720 | 8250 | 8250 | 8250 | 8250 | 107 |
| 421 | 20241105 | 120200 | 556380970 | 8250 | 8250 | 8250 | 8250 | 58 |
| 422 | 20241105 | 120100 | 555902470 | 8250 | 8250 | 8250 | 8250 | 174 |
| 423 | 20241105 | 120000 | 554466970 | 8260 | 8250 | 8260 | 8250 | 87 |
| 424 | 20241105 | 115900 | 553749040 | 8270 | 8260 | 8270 | 8240 | 333 |
| 425 | 20241105 | 115800 | 551001500 | 8260 | 8260 | 8260 | 8260 | 42 |
| 426 | 20241105 | 115700 | 550654580 | 8270 | 8270 | 8270 | 8270 | 64 |
| 427 | 20241105 | 115600 | 550125300 | 8270 | 8270 | 8270 | 8270 | 160 |
| 428 | 20241105 | 115500 | 548802100 | 8270 | 8270 | 8270 | 8270 | 56 |
| 429 | 20241105 | 115400 | 548338980 | 8270 | 8270 | 8270 | 8270 | 142 |
| 430 | 20241105 | 115300 | 547164640 | 8270 | 8270 | 8270 | 8270 | 139 |
| 431 | 20241105 | 115200 | 546015110 | 8270 | 8260 | 8270 | 8260 | 43 |
| 432 | 20241105 | 115100 | 545659870 | 8260 | 8260 | 8260 | 8260 | 67 |
| 433 | 20241105 | 115000 | 545106450 | 8250 | 8260 | 8260 | 8250 | 453 |
| 434 | 20241105 | 114900 | 541366740 | 8260 | 8250 | 8260 | 8250 | 162 |
| 435 | 20241105 | 114800 | 540028660 | 8260 | 8260 | 8260 | 8260 | 60 |
| 436 | 20241105 | 114700 | 539533060 | 8260 | 8260 | 8260 | 8260 | 202 |
| 437 | 20241105 | 114600 | 537864540 | 8260 | 8260 | 8260 | 8260 | 0 |
| 438 | 20241105 | 114500 | 537864540 | 8260 | 8260 | 8270 | 8260 | 80 |
| 439 | 20241105 | 114400 | 537203560 | 8270 | 8270 | 8270 | 8270 | 79 |
| 440 | 20241105 | 114300 | 536550230 | 8270 | 8270 | 8270 | 8270 | 57 |
| 441 | 20241105 | 114200 | 536078840 | 8270 | 8280 | 8280 | 8270 | 190 |
| 442 | 20241105 | 114100 | 534506570 | 8270 | 8270 | 8270 | 8270 | 564 |
| 443 | 20241105 | 114000 | 529842290 | 8270 | 8270 | 8270 | 8270 | 191 |
| 444 | 20241105 | 113900 | 528262720 | 8260 | 8270 | 8270 | 8260 | 78 |
| 445 | 20241105 | 113800 | 527617760 | 8270 | 8270 | 8270 | 8270 | 83 |
| 446 | 20241105 | 113700 | 526931350 | 8270 | 8270 | 8270 | 8270 | 209 |
| 447 | 20241105 | 113600 | 525202920 | 8270 | 8270 | 8270 | 8270 | 56 |
| 448 | 20241105 | 113500 | 524739800 | 8270 | 8270 | 8270 | 8270 | 166 |
| 449 | 20241105 | 113400 | 523366980 | 8270 | 8250 | 8270 | 8250 | 266 |
| 450 | 20241105 | 113300 | 521168480 | 8270 | 8270 | 8270 | 8270 | 0 |
| 451 | 20241105 | 113200 | 521168480 | 8270 | 8250 | 8270 | 8250 | 148 |
| 452 | 20241105 | 113100 | 519945880 | 8260 | 8250 | 8260 | 8250 | 93 |
| 453 | 20241105 | 113000 | 519177750 | 8250 | 8260 | 8260 | 8250 | 146 |
| 454 | 20241105 | 112900 | 517972460 | 8250 | 8250 | 8250 | 8250 | 0 |
| 455 | 20241105 | 112800 | 517972460 | 8250 | 8260 | 8260 | 8250 | 65 |
| 456 | 20241105 | 112700 | 517435580 | 8250 | 8250 | 8250 | 8250 | 96 |
| 457 | 20241105 | 112600 | 516643580 | 8240 | 8230 | 8240 | 8230 | 131 |
| 458 | 20241105 | 112500 | 515564760 | 8240 | 8230 | 8240 | 8230 | 184 |
| 459 | 20241105 | 112400 | 514048620 | 8230 | 8230 | 8230 | 8230 | 88 |
| 460 | 20241105 | 112300 | 513324380 | 8230 | 8220 | 8230 | 8220 | 115 |
| 461 | 20241105 | 112200 | 512379030 | 8220 | 8230 | 8230 | 8220 | 264 |
| 462 | 20241105 | 112100 | 510208350 | 8230 | 8230 | 8230 | 8230 | 6 |
| 463 | 20241105 | 112000 | 510158970 | 8230 | 8210 | 8230 | 8210 | 86 |
| 464 | 20241105 | 111900 | 509451330 | 8210 | 8210 | 8210 | 8210 | 125 |
| 465 | 20241105 | 111800 | 508425080 | 8210 | 8200 | 8210 | 8200 | 68 |
| 466 | 20241105 | 111700 | 507866820 | 8200 | 8200 | 8200 | 8200 | 30 |
| 467 | 20241105 | 111600 | 507620820 | 8180 | 8210 | 8210 | 8180 | 117 |
| 468 | 20241105 | 111500 | 506660950 | 8210 | 8210 | 8220 | 8210 | 149 |
| 469 | 20241105 | 111400 | 505436810 | 8210 | 8210 | 8210 | 8210 | 5 |
| 470 | 20241105 | 111300 | 505395760 | 8210 | 8210 | 8210 | 8210 | 223 |
| 471 | 20241105 | 111200 | 503564930 | 8210 | 8210 | 8210 | 8210 | 123 |
| 472 | 20241105 | 111100 | 502555100 | 8210 | 8210 | 8210 | 8200 | 143 |
| 473 | 20241105 | 111000 | 501381080 | 8210 | 8210 | 8210 | 8210 | 0 |
| 474 | 20241105 | 110900 | 501381080 | 8210 | 8200 | 8210 | 8180 | 155 |
| 475 | 20241105 | 110800 | 500110380 | 8210 | 8210 | 8210 | 8210 | 94 |
| 476 | 20241105 | 110700 | 499338640 | 8210 | 8230 | 8230 | 8210 | 187 |
| 477 | 20241105 | 110600 | 497803220 | 8230 | 8240 | 8240 | 8230 | 160 |
| 478 | 20241105 | 110500 | 496485450 | 8240 | 8240 | 8240 | 8240 | 82 |
| 479 | 20241105 | 110400 | 495809770 | 8240 | 8260 | 8260 | 8240 | 147 |
| 480 | 20241105 | 110300 | 494596500 | 8270 | 8270 | 8270 | 8270 | 79 |
| 481 | 20241105 | 110200 | 493943170 | 8270 | 8250 | 8270 | 8250 | 88 |
| 482 | 20241105 | 110100 | 493216790 | 8270 | 8250 | 8270 | 8250 | 175 |
| 483 | 20241105 | 110000 | 491771460 | 8260 | 8260 | 8260 | 8260 | 68 |
| 484 | 20241105 | 105900 | 491209780 | 8260 | 8280 | 8280 | 8260 | 191 |
| 485 | 20241105 | 105800 | 489630980 | 8280 | 8270 | 8280 | 8270 | 148 |
| 486 | 20241105 | 105700 | 488406220 | 8270 | 8280 | 8280 | 8270 | 74 |
| 487 | 20241105 | 105600 | 487793530 | 8280 | 8280 | 8280 | 8280 | 140 |
| 488 | 20241105 | 105500 | 486634330 | 8270 | 8290 | 8290 | 8270 | 744 |
| 489 | 20241105 | 105400 | 480467610 | 8290 | 8280 | 8290 | 8280 | 4265 |
| 490 | 20241105 | 105300 | 445128340 | 8280 | 8270 | 8280 | 8270 | 1189 |
| 491 | 20241105 | 105200 | 435294710 | 8270 | 8270 | 8270 | 8270 | 103 |
| 492 | 20241105 | 105100 | 434442900 | 8270 | 8270 | 8270 | 8270 | 214 |
| 493 | 20241105 | 105000 | 432673120 | 8270 | 8250 | 8270 | 8250 | 40 |
| 494 | 20241105 | 104900 | 432342700 | 8260 | 8270 | 8270 | 8260 | 430 |
| 495 | 20241105 | 104800 | 428789480 | 8270 | 8270 | 8270 | 8270 | 19 |
| 496 | 20241105 | 104700 | 428632350 | 8270 | 8260 | 8270 | 8260 | 152 |
| 497 | 20241105 | 104600 | 427376130 | 8260 | 8260 | 8270 | 8260 | 200 |
| 498 | 20241105 | 104500 | 425722500 | 8260 | 8260 | 8260 | 8260 | 105 |
| 499 | 20241105 | 104400 | 424855200 | 8260 | 8260 | 8260 | 8250 | 1140 |
| 500 | 20241105 | 104300 | 415439350 | 8260 | 8260 | 8260 | 8260 | 140 |
| 501 | 20241105 | 104200 | 414282950 | 8250 | 8260 | 8260 | 8250 | 84 |
| 502 | 20241105 | 104100 | 413589160 | 8260 | 8250 | 8260 | 8250 | 412 |
| 503 | 20241105 | 104000 | 410189500 | 8250 | 8240 | 8250 | 8240 | 100 |
| 504 | 20241105 | 103900 | 409364620 | 8240 | 8240 | 8240 | 8240 | 200 |
| 505 | 20241105 | 103800 | 407716620 | 8240 | 8240 | 8240 | 8240 | 81 |
| 506 | 20241105 | 103700 | 407049180 | 8240 | 8240 | 8240 | 8240 | 158 |
| 507 | 20241105 | 103600 | 405747260 | 8230 | 8230 | 8230 | 8230 | 102 |
| 508 | 20241105 | 103500 | 404907800 | 8230 | 8230 | 8230 | 8230 | 5 |
| 509 | 20241105 | 103400 | 404866650 | 8220 | 8220 | 8240 | 8220 | 331 |
| 510 | 20241105 | 103300 | 402143530 | 8240 | 8240 | 8240 | 8240 | 18 |
| 511 | 20241105 | 103200 | 401995210 | 8250 | 8220 | 8250 | 8220 | 1187 |
| 512 | 20241105 | 103100 | 392232010 | 8220 | 8190 | 8220 | 8190 | 886 |
| 513 | 20241105 | 103000 | 384975640 | 8220 | 8230 | 8230 | 8220 | 125 |
| 514 | 20241105 | 102900 | 383947180 | 8220 | 8220 | 8230 | 8220 | 203 |
| 515 | 20241105 | 102800 | 382277730 | 8210 | 8190 | 8210 | 8190 | 97 |
| 516 | 20241105 | 102700 | 381482100 | 8230 | 8230 | 8250 | 8230 | 359 |
| 517 | 20241105 | 102600 | 378525270 | 8230 | 8220 | 8240 | 8130 | 446 |
| 518 | 20241105 | 102500 | 374872710 | 8230 | 8230 | 8230 | 8230 | 143 |
| 519 | 20241105 | 102400 | 373695820 | 8230 | 8240 | 8240 | 8230 | 74 |
| 520 | 20241105 | 102300 | 373086200 | 8240 | 8250 | 8250 | 8240 | 513 |
| 521 | 20241105 | 102200 | 368854270 | 8260 | 8270 | 8270 | 8260 | 1303 |
| 522 | 20241105 | 102100 | 358090280 | 8270 | 8260 | 8270 | 8260 | 1793 |
| 523 | 20241105 | 102000 | 343279440 | 8260 | 8250 | 8260 | 8250 | 875 |
| 524 | 20241105 | 101900 | 336060010 | 8250 | 8250 | 8250 | 8250 | 82 |
| 525 | 20241105 | 101800 | 335383510 | 8250 | 8240 | 8250 | 8240 | 105 |
| 526 | 20241105 | 101700 | 334517830 | 8250 | 8250 | 8250 | 8240 | 490 |
| 527 | 20241105 | 101600 | 330478860 | 8250 | 8270 | 8270 | 8240 | 1375 |
| 528 | 20241105 | 101500 | 319131320 | 8270 | 8270 | 8270 | 8270 | 1004 |
| 529 | 20241105 | 101400 | 310828240 | 8270 | 8250 | 8270 | 8250 | 1417 |
| 530 | 20241105 | 101300 | 299123520 | 8250 | 8230 | 8250 | 8230 | 2812 |
| 531 | 20241105 | 101200 | 275942520 | 8230 | 8230 | 8230 | 8230 | 142 |
| 532 | 20241105 | 101100 | 274773860 | 8230 | 8220 | 8230 | 8220 | 326 |
| 533 | 20241105 | 101000 | 272091140 | 8220 | 8220 | 8220 | 8220 | 86 |
| 534 | 20241105 | 100900 | 271384220 | 8230 | 8230 | 8230 | 8230 | 0 |
| 535 | 20241105 | 100800 | 271384220 | 8230 | 8240 | 8240 | 8230 | 636 |
| 536 | 20241105 | 100700 | 266147070 | 8240 | 8230 | 8240 | 8230 | 318 |
| 537 | 20241105 | 100600 | 263529290 | 8230 | 8230 | 8230 | 8230 | 116 |
| 538 | 20241105 | 100500 | 262574610 | 8230 | 8210 | 8240 | 8210 | 1081 |
| 539 | 20241105 | 100400 | 253687550 | 8210 | 8210 | 8210 | 8210 | 93 |
| 540 | 20241105 | 100300 | 252924020 | 8220 | 8220 | 8220 | 8220 | 79 |
| 541 | 20241105 | 100200 | 252274640 | 8160 | 8220 | 8220 | 8150 | 903 |
| 542 | 20241105 | 100100 | 244887700 | 8220 | 8230 | 8230 | 8220 | 21 |
| 543 | 20241105 | 100000 | 244714900 | 8210 | 8220 | 8220 | 8210 | 403 |
| 544 | 20241105 | 095900 | 241403630 | 8230 | 8240 | 8240 | 8220 | 338 |
| 545 | 20241105 | 095800 | 238623880 | 8240 | 8240 | 8240 | 8240 | 79 |
| 546 | 20241105 | 095700 | 237972920 | 8230 | 8240 | 8240 | 8230 | 83 |
| 547 | 20241105 | 095600 | 237289650 | 8230 | 8230 | 8230 | 8230 | 79 |
| 548 | 20241105 | 095500 | 236639480 | 8240 | 8260 | 8260 | 8240 | 492 |
| 549 | 20241105 | 095400 | 232580750 | 8250 | 8280 | 8280 | 8250 | 712 |
| 550 | 20241105 | 095300 | 226694820 | 8280 | 8270 | 8280 | 8270 | 94 |
| 551 | 20241105 | 095200 | 225916650 | 8270 | 8280 | 8280 | 8260 | 900 |
| 552 | 20241105 | 095100 | 218474400 | 8270 | 8250 | 8270 | 8250 | 359 |
| 553 | 20241105 | 095000 | 215509200 | 8250 | 8250 | 8270 | 8250 | 467 |
| 554 | 20241105 | 094900 | 211655910 | 8250 | 8250 | 8250 | 8250 | 108 |
| 555 | 20241105 | 094800 | 210764910 | 8240 | 8220 | 8240 | 8220 | 1179 |
| 556 | 20241105 | 094700 | 201053460 | 8230 | 8210 | 8230 | 8210 | 720 |
| 557 | 20241105 | 094600 | 195131700 | 8210 | 8200 | 8210 | 8200 | 287 |
| 558 | 20241105 | 094500 | 192777480 | 8190 | 8190 | 8190 | 8190 | 68 |
| 559 | 20241105 | 094400 | 192220560 | 8220 | 8220 | 8220 | 8200 | 539 |
| 560 | 20241105 | 094300 | 187795750 | 8220 | 8200 | 8220 | 8200 | 463 |
| 561 | 20241105 | 094200 | 183990530 | 8200 | 8210 | 8220 | 8200 | 525 |
| 562 | 20241105 | 094100 | 179682160 | 8210 | 8190 | 8210 | 8190 | 3810 |
| 563 | 20241105 | 094000 | 148436600 | 8190 | 8150 | 8190 | 8150 | 3592 |
| 564 | 20241105 | 093900 | 119079290 | 8150 | 8150 | 8150 | 8150 | 103 |
| 565 | 20241105 | 093800 | 118239840 | 8150 | 8140 | 8150 | 8140 | 95 |
| 566 | 20241105 | 093700 | 117465860 | 8140 | 8130 | 8140 | 8130 | 121 |
| 567 | 20241105 | 093600 | 116482120 | 8140 | 8130 | 8140 | 8130 | 420 |
| 568 | 20241105 | 093500 | 113064390 | 8120 | 8130 | 8130 | 8120 | 141 |
| 569 | 20241105 | 093400 | 111918810 | 8120 | 8130 | 8130 | 8110 | 145 |
| 570 | 20241105 | 093300 | 110740580 | 8130 | 8140 | 8140 | 8130 | 64 |
| 571 | 20241105 | 093200 | 110219630 | 8140 | 8130 | 8140 | 8130 | 91 |
| 572 | 20241105 | 093100 | 109479620 | 8140 | 8140 | 8140 | 8140 | 214 |
| 573 | 20241105 | 093000 | 107737660 | 8140 | 8140 | 8140 | 8140 | 88 |
| 574 | 20241105 | 092900 | 107021340 | 8150 | 8130 | 8150 | 8110 | 1889 |
| 575 | 20241105 | 092800 | 91637660 | 8140 | 8140 | 8140 | 8110 | 24 |
| 576 | 20241105 | 092700 | 91442450 | 8100 | 8130 | 8130 | 8100 | 782 |
| 577 | 20241105 | 092600 | 85103290 | 8110 | 8090 | 8110 | 8090 | 1320 |
| 578 | 20241105 | 092500 | 74405740 | 8070 | 8070 | 8080 | 8070 | 339 |
| 579 | 20241105 | 092400 | 71666650 | 8070 | 8070 | 8070 | 8060 | 261 |
| 580 | 20241105 | 092300 | 69561120 | 8070 | 8070 | 8070 | 8070 | 0 |
| 581 | 20241105 | 092200 | 69561120 | 8070 | 8080 | 8080 | 8070 | 643 |
| 582 | 20241105 | 092100 | 64370680 | 8080 | 8070 | 8080 | 8070 | 44 |
| 583 | 20241105 | 092000 | 64015200 | 8080 | 8080 | 8080 | 8080 | 0 |
| 584 | 20241105 | 091900 | 64015200 | 8080 | 8070 | 8080 | 8070 | 160 |
| 585 | 20241105 | 091800 | 62723090 | 8080 | 8080 | 8080 | 8080 | 73 |
| 586 | 20241105 | 091700 | 62133250 | 8070 | 8050 | 8080 | 8040 | 351 |
| 587 | 20241105 | 091600 | 59302590 | 8040 | 8030 | 8060 | 8030 | 126 |
| 588 | 20241105 | 091500 | 58288050 | 8060 | 8070 | 8070 | 8030 | 763 |
| 589 | 20241105 | 091400 | 52142980 | 8060 | 8060 | 8070 | 8050 | 304 |
| 590 | 20241105 | 091300 | 49692170 | 8070 | 8070 | 8070 | 8070 | 59 |
| 591 | 20241105 | 091200 | 49216040 | 8070 | 8030 | 8080 | 8030 | 1018 |
| 592 | 20241105 | 091100 | 41022990 | 8030 | 8020 | 8030 | 8020 | 453 |
| 593 | 20241105 | 091000 | 37389330 | 8020 | 8030 | 8030 | 8020 | 157 |
| 594 | 20241105 | 090900 | 36129400 | 8020 | 7990 | 8030 | 7990 | 515 |
| 595 | 20241105 | 090800 | 32008040 | 8000 | 7980 | 8000 | 7970 | 1908 |
| 596 | 20241105 | 090700 | 16769060 | 7990 | 7960 | 7990 | 7960 | 707 |
| 597 | 20241105 | 090600 | 11133900 | 7960 | 7950 | 7960 | 7950 | 123 |
| 598 | 20241105 | 090500 | 10155830 | 7950 | 7910 | 7950 | 7890 | 410 |
| 599 | 20241105 | 090400 | 6907030 | 7900 | 7890 | 7910 | 7890 | 95 |
| 600 | 20241105 | 090300 | 6155750 | 7850 | 7840 | 7850 | 7830 | 59 |
| 601 | 20241105 | 090200 | 5693170 | 7840 | 7840 | 7840 | 7840 | 79 |
| 602 | 20241105 | 090100 | 5073810 | 7840 | 7900 | 7900 | 7820 | 602 |
| 603 | 20241105 | 090000 | 353400 | 7970 | 7820 | 7970 | 7820 | 45 |