32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 5036 |
| 3 | 20241113 | 190200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 4 | 20241113 | 190100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 5 | 20241113 | 190000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 6 | 20241113 | 185900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 7 | 20241113 | 185800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 8 | 20241113 | 185700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 9 | 20241113 | 185600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 10 | 20241113 | 185500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 11 | 20241113 | 185400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 12 | 20241113 | 185300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 13 | 20241113 | 185200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 14 | 20241113 | 185100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 15 | 20241113 | 185000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 16 | 20241113 | 184900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 17 | 20241113 | 184800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 18 | 20241113 | 184700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 19 | 20241113 | 184600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 20 | 20241113 | 184500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 21 | 20241113 | 184400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 22 | 20241113 | 184300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 23 | 20241113 | 184200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 24 | 20241113 | 184100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 25 | 20241113 | 184000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 26 | 20241113 | 183900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 27 | 20241113 | 183800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 28 | 20241113 | 183700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 29 | 20241113 | 183600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 30 | 20241113 | 183500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 31 | 20241113 | 183400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 32 | 20241113 | 183300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 5036 |
| 33 | 20241113 | 183200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 34 | 20241113 | 183100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 35 | 20241113 | 183000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 36 | 20241113 | 182900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 37 | 20241113 | 182800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 38 | 20241113 | 182700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 39 | 20241113 | 182600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 40 | 20241113 | 182500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 41 | 20241113 | 182400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 42 | 20241113 | 182300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 43 | 20241113 | 182200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 44 | 20241113 | 182100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 45 | 20241113 | 182000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 46 | 20241113 | 181900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 47 | 20241113 | 181800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 48 | 20241113 | 181700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 49 | 20241113 | 181600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 50 | 20241113 | 181500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 51 | 20241113 | 181400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 52 | 20241113 | 181300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 53 | 20241113 | 181200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 54 | 20241113 | 181100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 55 | 20241113 | 181000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 56 | 20241113 | 180900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 57 | 20241113 | 180800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 58 | 20241113 | 180700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 59 | 20241113 | 180600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 60 | 20241113 | 180500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 61 | 20241113 | 180400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 62 | 20241113 | 180300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 5036 |
| 63 | 20241113 | 180200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 64 | 20241113 | 180100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 65 | 20241113 | 180000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 66 | 20241113 | 175900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 67 | 20241113 | 175800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 68 | 20241113 | 175700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 69 | 20241113 | 175600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 70 | 20241113 | 175500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 71 | 20241113 | 175400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 72 | 20241113 | 175300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 73 | 20241113 | 175200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 74 | 20241113 | 175100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 75 | 20241113 | 175000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 76 | 20241113 | 174900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 77 | 20241113 | 174800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 78 | 20241113 | 174700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 79 | 20241113 | 174600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 80 | 20241113 | 174500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 81 | 20241113 | 174400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 82 | 20241113 | 174300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 83 | 20241113 | 174200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 84 | 20241113 | 174100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 85 | 20241113 | 174000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 86 | 20241113 | 173900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 87 | 20241113 | 173800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 88 | 20241113 | 173700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 89 | 20241113 | 173600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 90 | 20241113 | 173500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 91 | 20241113 | 173400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 92 | 20241113 | 173300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 5036 |
| 93 | 20241113 | 173200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 94 | 20241113 | 173100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 95 | 20241113 | 173000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 96 | 20241113 | 172900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 97 | 20241113 | 172800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 98 | 20241113 | 172700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 99 | 20241113 | 172600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 100 | 20241113 | 172500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 101 | 20241113 | 172400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 102 | 20241113 | 172300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 103 | 20241113 | 172200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 104 | 20241113 | 172100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 105 | 20241113 | 172000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 106 | 20241113 | 171900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 107 | 20241113 | 171800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 108 | 20241113 | 171700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 109 | 20241113 | 171600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 110 | 20241113 | 171500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 111 | 20241113 | 171400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 112 | 20241113 | 171300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 113 | 20241113 | 171200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 114 | 20241113 | 171100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 115 | 20241113 | 171000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 116 | 20241113 | 170900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 117 | 20241113 | 170800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 118 | 20241113 | 170700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 119 | 20241113 | 170600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 120 | 20241113 | 170500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 121 | 20241113 | 170400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 122 | 20241113 | 170300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 5036 |
| 123 | 20241113 | 170200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 124 | 20241113 | 170100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 125 | 20241113 | 170000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 126 | 20241113 | 165900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 127 | 20241113 | 165800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 128 | 20241113 | 165700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 129 | 20241113 | 165600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 130 | 20241113 | 165500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 131 | 20241113 | 165400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 132 | 20241113 | 165300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 133 | 20241113 | 165200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 134 | 20241113 | 165100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 135 | 20241113 | 165000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 136 | 20241113 | 164900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 137 | 20241113 | 164800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 138 | 20241113 | 164700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 139 | 20241113 | 164600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 140 | 20241113 | 164500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 141 | 20241113 | 164400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 142 | 20241113 | 164300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 143 | 20241113 | 164200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 144 | 20241113 | 164100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 145 | 20241113 | 164000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 146 | 20241113 | 163900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 147 | 20241113 | 163800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 148 | 20241113 | 163700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 149 | 20241113 | 163600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 150 | 20241113 | 163500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 151 | 20241113 | 163400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 152 | 20241113 | 163300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 5036 |
| 153 | 20241113 | 163200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 154 | 20241113 | 163100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 155 | 20241113 | 163000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 156 | 20241113 | 162900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 157 | 20241113 | 162800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 158 | 20241113 | 162700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 159 | 20241113 | 162600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 160 | 20241113 | 162500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 161 | 20241113 | 162400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 162 | 20241113 | 162300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 163 | 20241113 | 162200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 164 | 20241113 | 162100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 165 | 20241113 | 162000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 166 | 20241113 | 161900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 167 | 20241113 | 161800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 168 | 20241113 | 161700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 169 | 20241113 | 161600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 170 | 20241113 | 161500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 171 | 20241113 | 161400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 172 | 20241113 | 161300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 173 | 20241113 | 161200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 174 | 20241113 | 161100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 175 | 20241113 | 161000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 176 | 20241113 | 160900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 177 | 20241113 | 160800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 178 | 20241113 | 160700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 179 | 20241113 | 160600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 180 | 20241113 | 160500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 181 | 20241113 | 160400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 182 | 20241113 | 160300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 5036 |
| 183 | 20241113 | 160200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 184 | 20241113 | 160100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 185 | 20241113 | 160000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 186 | 20241113 | 155900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 187 | 20241113 | 155800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 188 | 20241113 | 155700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 189 | 20241113 | 155600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 190 | 20241113 | 155500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 191 | 20241113 | 155400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 192 | 20241113 | 155300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 193 | 20241113 | 155200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 194 | 20241113 | 155100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 195 | 20241113 | 155000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 196 | 20241113 | 154900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 197 | 20241113 | 154800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 198 | 20241113 | 154700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 199 | 20241113 | 154600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 200 | 20241113 | 154500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 201 | 20241113 | 154400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 202 | 20241113 | 154300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 203 | 20241113 | 154200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 204 | 20241113 | 154100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 205 | 20241113 | 154000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 206 | 20241113 | 153900 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 207 | 20241113 | 153800 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 208 | 20241113 | 153700 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 209 | 20241113 | 153600 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 210 | 20241113 | 153500 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 211 | 20241113 | 153400 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 212 | 20241113 | 153300 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 5036 |
| 213 | 20241113 | 153200 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 214 | 20241113 | 153100 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 0 |
| 215 | 20241113 | 153000 | 1514359780 | 10600 | 10600 | 10600 | 10600 | 5036 |
| 216 | 20241113 | 152900 | 1460978180 | 10600 | 10600 | 10600 | 10600 | 0 |
| 217 | 20241113 | 152800 | 1460978180 | 10600 | 10600 | 10600 | 10600 | 0 |
| 218 | 20241113 | 152700 | 1460978180 | 10600 | 10600 | 10600 | 10600 | 0 |
| 219 | 20241113 | 152600 | 1460978180 | 10600 | 10600 | 10600 | 10600 | 0 |
| 220 | 20241113 | 152500 | 1460978180 | 10600 | 10600 | 10600 | 10600 | 0 |
| 221 | 20241113 | 152400 | 1460978180 | 10600 | 10600 | 10600 | 10600 | 0 |
| 222 | 20241113 | 152300 | 1460978180 | 10600 | 10600 | 10600 | 10600 | 0 |
| 223 | 20241113 | 152200 | 1460978180 | 10600 | 10600 | 10600 | 10600 | 0 |
| 224 | 20241113 | 152100 | 1460978180 | 10600 | 10600 | 10600 | 10600 | 0 |
| 225 | 20241113 | 152000 | 1460978180 | 10600 | 10600 | 10600 | 10600 | 0 |
| 226 | 20241113 | 151900 | 1460978180 | 10600 | 10610 | 10620 | 10600 | 3930 |
| 227 | 20241113 | 151800 | 1419300550 | 10620 | 10620 | 10620 | 10610 | 677 |
| 228 | 20241113 | 151700 | 1412113810 | 10630 | 10620 | 10640 | 10610 | 1250 |
| 229 | 20241113 | 151600 | 1398844500 | 10620 | 10620 | 10620 | 10610 | 67 |
| 230 | 20241113 | 151500 | 1398133320 | 10610 | 10610 | 10630 | 10610 | 473 |
| 231 | 20241113 | 151400 | 1393114470 | 10640 | 10620 | 10640 | 10620 | 942 |
| 232 | 20241113 | 151300 | 1383107450 | 10640 | 10630 | 10640 | 10620 | 121 |
| 233 | 20241113 | 151200 | 1381822360 | 10630 | 10640 | 10640 | 10620 | 728 |
| 234 | 20241113 | 151100 | 1374088220 | 10630 | 10640 | 10640 | 10630 | 645 |
| 235 | 20241113 | 151000 | 1367231820 | 10640 | 10630 | 10640 | 10630 | 429 |
| 236 | 20241113 | 150900 | 1362670720 | 10630 | 10640 | 10640 | 10630 | 4 |
| 237 | 20241113 | 150800 | 1362628170 | 10630 | 10640 | 10640 | 10630 | 13 |
| 238 | 20241113 | 150700 | 1362489860 | 10640 | 10640 | 10640 | 10640 | 86 |
| 239 | 20241113 | 150600 | 1361574820 | 10630 | 10640 | 10640 | 10630 | 48 |
| 240 | 20241113 | 150500 | 1361064460 | 10630 | 10640 | 10640 | 10630 | 3734 |
| 241 | 20241113 | 150400 | 1321345260 | 10640 | 10650 | 10650 | 10640 | 343 |
| 242 | 20241113 | 150300 | 1317692320 | 10650 | 10650 | 10650 | 10640 | 971 |
| 243 | 20241113 | 150200 | 1307351180 | 10650 | 10640 | 10650 | 10640 | 409 |
| 244 | 20241113 | 150100 | 1302995780 | 10640 | 10650 | 10650 | 10640 | 599 |
| 245 | 20241113 | 150000 | 1296621920 | 10650 | 10650 | 10650 | 10650 | 524 |
| 246 | 20241113 | 145900 | 1291041320 | 10650 | 10640 | 10650 | 10640 | 427 |
| 247 | 20241113 | 145800 | 1286498020 | 10640 | 10640 | 10640 | 10640 | 4 |
| 248 | 20241113 | 145700 | 1286455460 | 10650 | 10660 | 10660 | 10650 | 178 |
| 249 | 20241113 | 145600 | 1284559740 | 10660 | 10640 | 10660 | 10640 | 1181 |
| 250 | 20241113 | 145500 | 1271982920 | 10640 | 10650 | 10650 | 10640 | 440 |
| 251 | 20241113 | 145400 | 1267297070 | 10640 | 10650 | 10650 | 10640 | 443 |
| 252 | 20241113 | 145300 | 1262579130 | 10660 | 10650 | 10660 | 10650 | 211 |
| 253 | 20241113 | 145200 | 1260331880 | 10660 | 10660 | 10660 | 10650 | 12 |
| 254 | 20241113 | 145100 | 1260203970 | 10660 | 10660 | 10660 | 10650 | 154 |
| 255 | 20241113 | 145000 | 1258562350 | 10660 | 10660 | 10660 | 10660 | 29 |
| 256 | 20241113 | 144900 | 1258253210 | 10660 | 10650 | 10660 | 10650 | 62 |
| 257 | 20241113 | 144800 | 1257592810 | 10650 | 10660 | 10660 | 10650 | 406 |
| 258 | 20241113 | 144700 | 1253267860 | 10650 | 10650 | 10650 | 10650 | 133 |
| 259 | 20241113 | 144600 | 1251851410 | 10640 | 10640 | 10640 | 10640 | 72 |
| 260 | 20241113 | 144500 | 1251085330 | 10640 | 10640 | 10640 | 10640 | 353 |
| 261 | 20241113 | 144400 | 1247329410 | 10640 | 10640 | 10640 | 10630 | 355 |
| 262 | 20241113 | 144300 | 1243553110 | 10640 | 10640 | 10650 | 10640 | 385 |
| 263 | 20241113 | 144200 | 1239456210 | 10640 | 10640 | 10640 | 10640 | 16 |
| 264 | 20241113 | 144100 | 1239285970 | 10640 | 10640 | 10640 | 10630 | 323 |
| 265 | 20241113 | 144000 | 1235849990 | 10640 | 10640 | 10650 | 10640 | 169 |
| 266 | 20241113 | 143900 | 1234050770 | 10640 | 10640 | 10640 | 10640 | 27 |
| 267 | 20241113 | 143800 | 1233763490 | 10640 | 10640 | 10640 | 10630 | 69 |
| 268 | 20241113 | 143700 | 1233029530 | 10650 | 10640 | 10650 | 10640 | 144 |
| 269 | 20241113 | 143600 | 1231496270 | 10640 | 10640 | 10640 | 10640 | 2 |
| 270 | 20241113 | 143500 | 1231474990 | 10650 | 10650 | 10650 | 10650 | 100 |
| 271 | 20241113 | 143400 | 1230409990 | 10640 | 10640 | 10640 | 10640 | 182 |
| 272 | 20241113 | 143300 | 1228473510 | 10640 | 10640 | 10660 | 10640 | 368 |
| 273 | 20241113 | 143200 | 1224553990 | 10640 | 10660 | 10660 | 10640 | 208 |
| 274 | 20241113 | 143100 | 1222339220 | 10660 | 10690 | 10690 | 10660 | 49 |
| 275 | 20241113 | 143000 | 1221816140 | 10680 | 10710 | 10710 | 10680 | 35 |
| 276 | 20241113 | 142900 | 1221442310 | 10620 | 10620 | 10620 | 10620 | 0 |
| 277 | 20241113 | 142800 | 1221442310 | 10620 | 10710 | 10710 | 10620 | 3573 |
| 278 | 20241113 | 142700 | 1183340540 | 10710 | 10710 | 10710 | 10710 | 29 |
| 279 | 20241113 | 142600 | 1183029950 | 10710 | 10710 | 10710 | 10700 | 8 |
| 280 | 20241113 | 142500 | 1182944280 | 10700 | 10700 | 10700 | 10690 | 667 |
| 281 | 20241113 | 142400 | 1175808380 | 10700 | 10700 | 10700 | 10700 | 18 |
| 282 | 20241113 | 142300 | 1175615780 | 10700 | 10680 | 10700 | 10680 | 3 |
| 283 | 20241113 | 142200 | 1175583700 | 10700 | 10700 | 10700 | 10700 | 3 |
| 284 | 20241113 | 142100 | 1175551600 | 10680 | 10680 | 10680 | 10680 | 943 |
| 285 | 20241113 | 142000 | 1165480360 | 10680 | 10700 | 10700 | 10670 | 122 |
| 286 | 20241113 | 141900 | 1164177250 | 10680 | 10700 | 10700 | 10680 | 103 |
| 287 | 20241113 | 141800 | 1163075410 | 10660 | 10670 | 10680 | 10660 | 439 |
| 288 | 20241113 | 141700 | 1158388510 | 10680 | 10680 | 10680 | 10680 | 55 |
| 289 | 20241113 | 141600 | 1157801110 | 10680 | 10680 | 10680 | 10680 | 46 |
| 290 | 20241113 | 141500 | 1157309830 | 10680 | 10680 | 10680 | 10680 | 0 |
| 291 | 20241113 | 141400 | 1157309830 | 10680 | 10680 | 10680 | 10680 | 0 |
| 292 | 20241113 | 141300 | 1157309830 | 10680 | 10680 | 10680 | 10680 | 8 |
| 293 | 20241113 | 141200 | 1157224390 | 10710 | 10710 | 10710 | 10710 | 3 |
| 294 | 20241113 | 141100 | 1157192260 | 10660 | 10660 | 10660 | 10660 | 0 |
| 295 | 20241113 | 141000 | 1157192260 | 10660 | 10670 | 10670 | 10660 | 86 |
| 296 | 20241113 | 140900 | 1156275070 | 10650 | 10650 | 10650 | 10650 | 0 |
| 297 | 20241113 | 140800 | 1156275070 | 10650 | 10650 | 10650 | 10650 | 0 |
| 298 | 20241113 | 140700 | 1156275070 | 10650 | 10690 | 10690 | 10650 | 3077 |
| 299 | 20241113 | 140600 | 1123491750 | 10690 | 10690 | 10690 | 10690 | 100 |
| 300 | 20241113 | 140500 | 1122422750 | 10700 | 10700 | 10700 | 10700 | 329 |
| 301 | 20241113 | 140400 | 1118902450 | 10710 | 10710 | 10710 | 10700 | 118 |
| 302 | 20241113 | 140300 | 1117639670 | 10710 | 10710 | 10710 | 10710 | 3 |
| 303 | 20241113 | 140200 | 1117607540 | 10710 | 10700 | 10730 | 10700 | 14 |
| 304 | 20241113 | 140100 | 1117457590 | 10690 | 10700 | 10700 | 10690 | 476 |
| 305 | 20241113 | 140000 | 1112366150 | 10700 | 10720 | 10720 | 10700 | 12 |
| 306 | 20241113 | 135900 | 1112237630 | 10720 | 10720 | 10720 | 10720 | 20 |
| 307 | 20241113 | 135800 | 1112023230 | 10720 | 10720 | 10720 | 10700 | 160 |
| 308 | 20241113 | 135700 | 1110308740 | 10720 | 10700 | 10720 | 10690 | 203 |
| 309 | 20241113 | 135600 | 1108136570 | 10700 | 10700 | 10700 | 10700 | 0 |
| 310 | 20241113 | 135500 | 1108136570 | 10700 | 10720 | 10720 | 10700 | 45 |
| 311 | 20241113 | 135400 | 1107655050 | 10700 | 10720 | 10720 | 10700 | 920 |
| 312 | 20241113 | 135300 | 1097808990 | 10720 | 10710 | 10720 | 10700 | 204 |
| 313 | 20241113 | 135200 | 1095625420 | 10710 | 10710 | 10710 | 10710 | 55 |
| 314 | 20241113 | 135100 | 1095036370 | 10700 | 10720 | 10720 | 10700 | 1896 |
| 315 | 20241113 | 135000 | 1074739410 | 10720 | 10730 | 10730 | 10720 | 293 |
| 316 | 20241113 | 134900 | 1071597920 | 10730 | 10730 | 10730 | 10730 | 5 |
| 317 | 20241113 | 134800 | 1071544270 | 10730 | 10730 | 10730 | 10730 | 54 |
| 318 | 20241113 | 134700 | 1070964850 | 10730 | 10740 | 10740 | 10730 | 16 |
| 319 | 20241113 | 134600 | 1070793030 | 10750 | 10750 | 10750 | 10750 | 150 |
| 320 | 20241113 | 134500 | 1069180530 | 10750 | 10760 | 10760 | 10750 | 28 |
| 321 | 20241113 | 134400 | 1068879320 | 10750 | 10750 | 10760 | 10750 | 3 |
| 322 | 20241113 | 134300 | 1068847060 | 10750 | 10750 | 10750 | 10750 | 11 |
| 323 | 20241113 | 134200 | 1068728810 | 10760 | 10770 | 10770 | 10760 | 135 |
| 324 | 20241113 | 134100 | 1067275460 | 10790 | 10790 | 10790 | 10790 | 290 |
| 325 | 20241113 | 134000 | 1064146360 | 10780 | 10800 | 10800 | 10780 | 40 |
| 326 | 20241113 | 133900 | 1063714680 | 10800 | 10810 | 10810 | 10800 | 106 |
| 327 | 20241113 | 133800 | 1062569730 | 10820 | 10820 | 10820 | 10820 | 0 |
| 328 | 20241113 | 133700 | 1062569730 | 10820 | 10820 | 10820 | 10820 | 10 |
| 329 | 20241113 | 133600 | 1062461530 | 10830 | 10830 | 10830 | 10830 | 336 |
| 330 | 20241113 | 133500 | 1058822650 | 10850 | 10850 | 10850 | 10850 | 0 |
| 331 | 20241113 | 133400 | 1058822650 | 10850 | 10840 | 10850 | 10830 | 376 |
| 332 | 20241113 | 133300 | 1054743390 | 10840 | 10840 | 10840 | 10840 | 1 |
| 333 | 20241113 | 133200 | 1054732550 | 10830 | 10830 | 10830 | 10830 | 343 |
| 334 | 20241113 | 133100 | 1051017860 | 10820 | 10770 | 10820 | 10770 | 2256 |
| 335 | 20241113 | 133000 | 1026664000 | 10770 | 10770 | 10770 | 10770 | 51 |
| 336 | 20241113 | 132900 | 1026114730 | 10780 | 10790 | 10790 | 10780 | 28 |
| 337 | 20241113 | 132800 | 1025812710 | 10790 | 10740 | 10790 | 10740 | 981 |
| 338 | 20241113 | 132700 | 1015275380 | 10740 | 10750 | 10750 | 10740 | 1517 |
| 339 | 20241113 | 132600 | 998969850 | 10750 | 10750 | 10750 | 10750 | 13 |
| 340 | 20241113 | 132500 | 998830100 | 10750 | 10750 | 10750 | 10750 | 47 |
| 341 | 20241113 | 132400 | 998324850 | 10750 | 10740 | 10750 | 10740 | 72 |
| 342 | 20241113 | 132300 | 997551450 | 10740 | 10740 | 10740 | 10740 | 70 |
| 343 | 20241113 | 132200 | 996799650 | 10740 | 10740 | 10740 | 10740 | 0 |
| 344 | 20241113 | 132100 | 996799650 | 10740 | 10740 | 10740 | 10740 | 10 |
| 345 | 20241113 | 132000 | 996692250 | 10710 | 10700 | 10710 | 10700 | 1738 |
| 346 | 20241113 | 131900 | 978081910 | 10700 | 10710 | 10710 | 10700 | 165 |
| 347 | 20241113 | 131800 | 976315530 | 10710 | 10710 | 10710 | 10710 | 852 |
| 348 | 20241113 | 131700 | 967190610 | 10690 | 10700 | 10700 | 10690 | 500 |
| 349 | 20241113 | 131600 | 961843580 | 10710 | 10710 | 10710 | 10710 | 324 |
| 350 | 20241113 | 131500 | 958373540 | 10710 | 10710 | 10710 | 10710 | 10 |
| 351 | 20241113 | 131400 | 958266440 | 10710 | 10700 | 10710 | 10700 | 790 |
| 352 | 20241113 | 131300 | 949811440 | 10700 | 10710 | 10710 | 10700 | 159 |
| 353 | 20241113 | 131200 | 948108810 | 10710 | 10720 | 10750 | 10710 | 1547 |
| 354 | 20241113 | 131100 | 931539980 | 10720 | 10750 | 10750 | 10720 | 152 |
| 355 | 20241113 | 131000 | 929910240 | 10750 | 10750 | 10750 | 10750 | 20 |
| 356 | 20241113 | 130900 | 929695240 | 10750 | 10750 | 10750 | 10750 | 0 |
| 357 | 20241113 | 130800 | 929695240 | 10750 | 10710 | 10750 | 10710 | 60 |
| 358 | 20241113 | 130700 | 929052400 | 10750 | 10750 | 10750 | 10750 | 2 |
| 359 | 20241113 | 130600 | 929030900 | 10750 | 10740 | 10750 | 10740 | 192 |
| 360 | 20241113 | 130500 | 926968740 | 10740 | 10740 | 10740 | 10740 | 73 |
| 361 | 20241113 | 130400 | 926184720 | 10740 | 10700 | 10740 | 10700 | 37 |
| 362 | 20241113 | 130300 | 925788740 | 10700 | 10700 | 10700 | 10700 | 572 |
| 363 | 20241113 | 130200 | 919668340 | 10700 | 10700 | 10700 | 10700 | 0 |
| 364 | 20241113 | 130100 | 919668340 | 10700 | 10700 | 10700 | 10700 | 1100 |
| 365 | 20241113 | 130000 | 907898340 | 10700 | 10710 | 10710 | 10700 | 254 |
| 366 | 20241113 | 125900 | 905178900 | 10710 | 10710 | 10710 | 10710 | 718 |
| 367 | 20241113 | 125800 | 897489120 | 10720 | 10720 | 10720 | 10720 | 45 |
| 368 | 20241113 | 125700 | 897006720 | 10700 | 10700 | 10700 | 10700 | 205 |
| 369 | 20241113 | 125600 | 894813220 | 10700 | 10700 | 10700 | 10700 | 4 |
| 370 | 20241113 | 125500 | 894770420 | 10700 | 10710 | 10710 | 10700 | 81 |
| 371 | 20241113 | 125400 | 893903590 | 10720 | 10730 | 10730 | 10720 | 135 |
| 372 | 20241113 | 125300 | 892456190 | 10730 | 10720 | 10730 | 10720 | 37 |
| 373 | 20241113 | 125200 | 892059210 | 10720 | 10730 | 10730 | 10720 | 34 |
| 374 | 20241113 | 125100 | 891694440 | 10710 | 10710 | 10710 | 10710 | 1 |
| 375 | 20241113 | 125000 | 891683730 | 10710 | 10700 | 10710 | 10700 | 755 |
| 376 | 20241113 | 124900 | 883604860 | 10700 | 10700 | 10700 | 10690 | 231 |
| 377 | 20241113 | 124800 | 881133510 | 10700 | 10700 | 10700 | 10700 | 2826 |
| 378 | 20241113 | 124700 | 850895310 | 10710 | 10710 | 10710 | 10710 | 10 |
| 379 | 20241113 | 124600 | 850788210 | 10710 | 10720 | 10720 | 10710 | 586 |
| 380 | 20241113 | 124500 | 844509560 | 10730 | 10730 | 10730 | 10730 | 115 |
| 381 | 20241113 | 124400 | 843275610 | 10730 | 10730 | 10730 | 10730 | 110 |
| 382 | 20241113 | 124300 | 842095310 | 10750 | 10750 | 10750 | 10740 | 144 |
| 383 | 20241113 | 124200 | 840548640 | 10750 | 10740 | 10750 | 10740 | 125 |
| 384 | 20241113 | 124100 | 839205040 | 10750 | 10750 | 10750 | 10750 | 0 |
| 385 | 20241113 | 124000 | 839205040 | 10750 | 10760 | 10760 | 10750 | 144 |
| 386 | 20241113 | 123900 | 837656870 | 10760 | 10760 | 10760 | 10760 | 41 |
| 387 | 20241113 | 123800 | 837215710 | 10790 | 10790 | 10790 | 10790 | 3 |
| 388 | 20241113 | 123700 | 837183340 | 10770 | 10770 | 10770 | 10770 | 0 |
| 389 | 20241113 | 123600 | 837183340 | 10770 | 10770 | 10770 | 10770 | 30 |
| 390 | 20241113 | 123500 | 836860240 | 10760 | 10760 | 10760 | 10760 | 21 |
| 391 | 20241113 | 123400 | 836634280 | 10760 | 10760 | 10760 | 10760 | 2 |
| 392 | 20241113 | 123300 | 836612760 | 10760 | 10760 | 10760 | 10760 | 170 |
| 393 | 20241113 | 123200 | 834783560 | 10770 | 10790 | 10790 | 10770 | 548 |
| 394 | 20241113 | 123100 | 828870780 | 10790 | 10790 | 10790 | 10780 | 132 |
| 395 | 20241113 | 123000 | 827446510 | 10790 | 10790 | 10790 | 10790 | 30 |
| 396 | 20241113 | 122900 | 827122810 | 10790 | 10780 | 10790 | 10780 | 70 |
| 397 | 20241113 | 122800 | 826368110 | 10780 | 10750 | 10780 | 10750 | 70 |
| 398 | 20241113 | 122700 | 825613810 | 10750 | 10750 | 10750 | 10740 | 262 |
| 399 | 20241113 | 122600 | 822798310 | 10740 | 10740 | 10740 | 10740 | 0 |
| 400 | 20241113 | 122500 | 822798310 | 10740 | 10740 | 10740 | 10740 | 9 |
| 401 | 20241113 | 122400 | 822701650 | 10740 | 10740 | 10740 | 10740 | 0 |
| 402 | 20241113 | 122300 | 822701650 | 10740 | 10740 | 10740 | 10740 | 0 |
| 403 | 20241113 | 122200 | 822701650 | 10740 | 10740 | 10740 | 10740 | 0 |
| 404 | 20241113 | 122100 | 822701650 | 10740 | 10740 | 10740 | 10740 | 77 |
| 405 | 20241113 | 122000 | 821874670 | 10740 | 10750 | 10750 | 10740 | 23 |
| 406 | 20241113 | 121900 | 821627620 | 10750 | 10750 | 10750 | 10750 | 3 |
| 407 | 20241113 | 121800 | 821595370 | 10750 | 10740 | 10750 | 10740 | 15 |
| 408 | 20241113 | 121700 | 821434250 | 10750 | 10760 | 10760 | 10750 | 618 |
| 409 | 20241113 | 121600 | 814789070 | 10760 | 10760 | 10760 | 10760 | 119 |
| 410 | 20241113 | 121500 | 813508630 | 10760 | 10760 | 10760 | 10760 | 0 |
| 411 | 20241113 | 121400 | 813508630 | 10760 | 10760 | 10760 | 10760 | 0 |
| 412 | 20241113 | 121300 | 813508630 | 10760 | 10760 | 10760 | 10760 | 0 |
| 413 | 20241113 | 121200 | 813508630 | 10760 | 10760 | 10760 | 10760 | 149 |
| 414 | 20241113 | 121100 | 811905390 | 10760 | 10760 | 10760 | 10760 | 5 |
| 415 | 20241113 | 121000 | 811851590 | 10800 | 10800 | 10800 | 10800 | 1 |
| 416 | 20241113 | 120900 | 811840790 | 10810 | 10810 | 10810 | 10810 | 10 |
| 417 | 20241113 | 120800 | 811732690 | 10800 | 10800 | 10800 | 10800 | 81 |
| 418 | 20241113 | 120700 | 810857890 | 10810 | 10760 | 10810 | 10760 | 425 |
| 419 | 20241113 | 120600 | 806267870 | 10760 | 10740 | 10760 | 10730 | 633 |
| 420 | 20241113 | 120500 | 799460710 | 10750 | 10760 | 10760 | 10750 | 20 |
| 421 | 20241113 | 120400 | 799245670 | 10760 | 10760 | 10760 | 10760 | 12 |
| 422 | 20241113 | 120300 | 799116550 | 10760 | 10760 | 10760 | 10760 | 166 |
| 423 | 20241113 | 120200 | 797330390 | 10760 | 10760 | 10760 | 10760 | 304 |
| 424 | 20241113 | 120100 | 794059350 | 10760 | 10730 | 10760 | 10730 | 238 |
| 425 | 20241113 | 120000 | 791503730 | 10730 | 10730 | 10730 | 10730 | 5 |
| 426 | 20241113 | 115900 | 791450080 | 10740 | 10750 | 10750 | 10740 | 414 |
| 427 | 20241113 | 115800 | 786999720 | 10760 | 10770 | 10770 | 10760 | 519 |
| 428 | 20241113 | 115700 | 781411420 | 10770 | 10780 | 10780 | 10770 | 634 |
| 429 | 20241113 | 115600 | 774582780 | 10790 | 10780 | 10790 | 10780 | 65 |
| 430 | 20241113 | 115500 | 773881870 | 10780 | 10780 | 10780 | 10780 | 229 |
| 431 | 20241113 | 115400 | 771413250 | 10780 | 10780 | 10780 | 10780 | 21 |
| 432 | 20241113 | 115300 | 771186870 | 10780 | 10780 | 10780 | 10780 | 224 |
| 433 | 20241113 | 115200 | 768772150 | 10780 | 10780 | 10780 | 10770 | 694 |
| 434 | 20241113 | 115100 | 761291830 | 10780 | 10780 | 10790 | 10780 | 571 |
| 435 | 20241113 | 115000 | 755136420 | 10790 | 10800 | 10800 | 10790 | 133 |
| 436 | 20241113 | 114900 | 753700990 | 10820 | 10830 | 10830 | 10820 | 3 |
| 437 | 20241113 | 114800 | 753668520 | 10830 | 10830 | 10830 | 10830 | 1 |
| 438 | 20241113 | 114700 | 753657690 | 10830 | 10830 | 10830 | 10830 | 0 |
| 439 | 20241113 | 114600 | 753657690 | 10830 | 10830 | 10830 | 10830 | 0 |
| 440 | 20241113 | 114500 | 753657690 | 10830 | 10830 | 10830 | 10830 | 163 |
| 441 | 20241113 | 114400 | 751892400 | 10830 | 10830 | 10830 | 10830 | 14 |
| 442 | 20241113 | 114300 | 751740780 | 10840 | 10840 | 10840 | 10840 | 0 |
| 443 | 20241113 | 114200 | 751740780 | 10840 | 10840 | 10840 | 10840 | 5 |
| 444 | 20241113 | 114100 | 751686580 | 10840 | 10840 | 10840 | 10840 | 6 |
| 445 | 20241113 | 114000 | 751621540 | 10840 | 10840 | 10840 | 10840 | 34 |
| 446 | 20241113 | 113900 | 751252980 | 10840 | 10840 | 10840 | 10840 | 5 |
| 447 | 20241113 | 113800 | 751198780 | 10790 | 10790 | 10790 | 10790 | 17 |
| 448 | 20241113 | 113700 | 751015350 | 10790 | 10790 | 10790 | 10790 | 0 |
| 449 | 20241113 | 113600 | 751015350 | 10790 | 10780 | 10790 | 10780 | 2010 |
| 450 | 20241113 | 113500 | 729337560 | 10780 | 10790 | 10790 | 10780 | 207 |
| 451 | 20241113 | 113400 | 727105630 | 10780 | 10790 | 10800 | 10780 | 834 |
| 452 | 20241113 | 113300 | 718113710 | 10800 | 10810 | 10810 | 10790 | 812 |
| 453 | 20241113 | 113200 | 709349080 | 10810 | 10810 | 10810 | 10810 | 20 |
| 454 | 20241113 | 113100 | 709132880 | 10790 | 10800 | 10830 | 10790 | 262 |
| 455 | 20241113 | 113000 | 706303660 | 10800 | 10830 | 10830 | 10800 | 51 |
| 456 | 20241113 | 112900 | 705752830 | 10830 | 10800 | 10830 | 10800 | 21 |
| 457 | 20241113 | 112800 | 705525430 | 10790 | 10790 | 10790 | 10790 | 500 |
| 458 | 20241113 | 112700 | 700130430 | 10790 | 10800 | 10800 | 10790 | 950 |
| 459 | 20241113 | 112600 | 689875080 | 10830 | 10830 | 10830 | 10830 | 12 |
| 460 | 20241113 | 112500 | 689745120 | 10810 | 10810 | 10830 | 10810 | 203 |
| 461 | 20241113 | 112400 | 687550650 | 10810 | 10800 | 10810 | 10800 | 279 |
| 462 | 20241113 | 112300 | 684537250 | 10810 | 10810 | 10810 | 10810 | 291 |
| 463 | 20241113 | 112200 | 681391540 | 10810 | 10810 | 10810 | 10810 | 0 |
| 464 | 20241113 | 112100 | 681391540 | 10810 | 10820 | 10830 | 10810 | 11 |
| 465 | 20241113 | 112000 | 681272560 | 10810 | 10820 | 10820 | 10810 | 212 |
| 466 | 20241113 | 111900 | 678980270 | 10810 | 10830 | 10830 | 10810 | 33 |
| 467 | 20241113 | 111800 | 678623300 | 10830 | 10830 | 10830 | 10810 | 15 |
| 468 | 20241113 | 111700 | 678460890 | 10830 | 10840 | 10850 | 10820 | 276 |
| 469 | 20241113 | 111600 | 675468640 | 10850 | 10860 | 10860 | 10850 | 146 |
| 470 | 20241113 | 111500 | 673884500 | 10860 | 10870 | 10880 | 10860 | 170 |
| 471 | 20241113 | 111400 | 672037090 | 10880 | 10880 | 10880 | 10870 | 50 |
| 472 | 20241113 | 111300 | 671493390 | 10880 | 10890 | 10910 | 10880 | 308 |
| 473 | 20241113 | 111200 | 668140750 | 10890 | 10890 | 10890 | 10890 | 0 |
| 474 | 20241113 | 111100 | 668140750 | 10890 | 10900 | 10900 | 10890 | 1094 |
| 475 | 20241113 | 111000 | 656219920 | 10910 | 10920 | 10920 | 10910 | 326 |
| 476 | 20241113 | 110900 | 652663230 | 10910 | 10920 | 10920 | 10910 | 156 |
| 477 | 20241113 | 110800 | 650959950 | 10920 | 10930 | 10930 | 10920 | 28 |
| 478 | 20241113 | 110700 | 650654170 | 10930 | 10930 | 10930 | 10930 | 15 |
| 479 | 20241113 | 110600 | 650490220 | 10930 | 10930 | 10930 | 10930 | 23 |
| 480 | 20241113 | 110500 | 650238830 | 10900 | 10900 | 10900 | 10900 | 10 |
| 481 | 20241113 | 110400 | 650129830 | 10900 | 10900 | 10900 | 10900 | 51 |
| 482 | 20241113 | 110300 | 649573930 | 10900 | 10920 | 10920 | 10900 | 110 |
| 483 | 20241113 | 110200 | 648373810 | 10920 | 10940 | 10940 | 10920 | 30 |
| 484 | 20241113 | 110100 | 648045910 | 10900 | 10900 | 10900 | 10900 | 50 |
| 485 | 20241113 | 110000 | 647500910 | 10900 | 10910 | 10910 | 10900 | 73 |
| 486 | 20241113 | 105900 | 646704840 | 10910 | 10910 | 10910 | 10910 | 52 |
| 487 | 20241113 | 105800 | 646137520 | 10900 | 10900 | 10900 | 10900 | 0 |
| 488 | 20241113 | 105700 | 646137520 | 10900 | 10950 | 10980 | 10900 | 295 |
| 489 | 20241113 | 105600 | 642918510 | 10950 | 10950 | 10950 | 10950 | 31 |
| 490 | 20241113 | 105500 | 642579060 | 10950 | 10950 | 10950 | 10950 | 50 |
| 491 | 20241113 | 105400 | 642031560 | 10950 | 10990 | 10990 | 10950 | 333 |
| 492 | 20241113 | 105300 | 638381150 | 10990 | 11010 | 11010 | 10990 | 32 |
| 493 | 20241113 | 105200 | 638029120 | 11010 | 11010 | 11020 | 11010 | 1842 |
| 494 | 20241113 | 105100 | 617748550 | 11010 | 11010 | 11010 | 11010 | 348 |
| 495 | 20241113 | 105000 | 613917070 | 11010 | 10990 | 11010 | 10990 | 2491 |
| 496 | 20241113 | 104900 | 586517040 | 10980 | 10970 | 10980 | 10970 | 811 |
| 497 | 20241113 | 104800 | 577616720 | 10970 | 10970 | 10970 | 10970 | 0 |
| 498 | 20241113 | 104700 | 577616720 | 10970 | 10970 | 10970 | 10970 | 10 |
| 499 | 20241113 | 104600 | 577507020 | 10970 | 10940 | 10970 | 10940 | 21 |
| 500 | 20241113 | 104500 | 577277230 | 10960 | 10960 | 10960 | 10960 | 0 |
| 501 | 20241113 | 104400 | 577277230 | 10960 | 10900 | 10960 | 10900 | 616 |
| 502 | 20241113 | 104300 | 570540630 | 10900 | 10940 | 10960 | 10900 | 416 |
| 503 | 20241113 | 104200 | 565991970 | 10900 | 10900 | 10940 | 10900 | 257 |
| 504 | 20241113 | 104100 | 563190470 | 10900 | 10900 | 10900 | 10900 | 0 |
| 505 | 20241113 | 104000 | 563190470 | 10900 | 10890 | 10900 | 10850 | 606 |
| 506 | 20241113 | 103900 | 556610600 | 10850 | 10850 | 10850 | 10850 | 133 |
| 507 | 20241113 | 103800 | 555167550 | 10880 | 10850 | 10890 | 10840 | 546 |
| 508 | 20241113 | 103700 | 549247660 | 10850 | 10880 | 10900 | 10810 | 233 |
| 509 | 20241113 | 103600 | 546721840 | 10900 | 10810 | 10900 | 10810 | 126 |
| 510 | 20241113 | 103500 | 545351340 | 10800 | 10820 | 10820 | 10800 | 4600 |
| 511 | 20241113 | 103400 | 495669770 | 10800 | 10800 | 10800 | 10800 | 0 |
| 512 | 20241113 | 103300 | 495669770 | 10800 | 10920 | 10920 | 10800 | 347 |
| 513 | 20241113 | 103200 | 491911020 | 10840 | 10960 | 10960 | 10840 | 1901 |
| 514 | 20241113 | 103100 | 471206730 | 10920 | 10920 | 10920 | 10920 | 3 |
| 515 | 20241113 | 103000 | 471173970 | 10900 | 10900 | 10900 | 10900 | 380 |
| 516 | 20241113 | 102900 | 467031970 | 10900 | 10910 | 10960 | 10900 | 233 |
| 517 | 20241113 | 102800 | 464491590 | 10910 | 10910 | 10910 | 10900 | 36 |
| 518 | 20241113 | 102700 | 464099130 | 10910 | 10910 | 10910 | 10910 | 149 |
| 519 | 20241113 | 102600 | 462473540 | 10910 | 10910 | 10960 | 10910 | 574 |
| 520 | 20241113 | 102500 | 456211150 | 10910 | 10960 | 10960 | 10910 | 1140 |
| 521 | 20241113 | 102400 | 443735440 | 10970 | 10970 | 10970 | 10970 | 22 |
| 522 | 20241113 | 102300 | 443494100 | 10970 | 10970 | 10970 | 10970 | 33 |
| 523 | 20241113 | 102200 | 443132090 | 10970 | 10950 | 10970 | 10950 | 287 |
| 524 | 20241113 | 102100 | 439989420 | 10970 | 10950 | 10970 | 10950 | 6 |
| 525 | 20241113 | 102000 | 439923700 | 10950 | 10950 | 10950 | 10950 | 0 |
| 526 | 20241113 | 101900 | 439923700 | 10950 | 10950 | 10950 | 10940 | 107 |
| 527 | 20241113 | 101800 | 438752100 | 10950 | 10940 | 10950 | 10940 | 19 |
| 528 | 20241113 | 101700 | 438544220 | 10950 | 10960 | 10960 | 10950 | 539 |
| 529 | 20241113 | 101600 | 432636800 | 10960 | 10960 | 10960 | 10960 | 185 |
| 530 | 20241113 | 101500 | 430609200 | 10930 | 10930 | 10930 | 10930 | 0 |
| 531 | 20241113 | 101400 | 430609200 | 10930 | 10930 | 10970 | 10930 | 21 |
| 532 | 20241113 | 101300 | 430379470 | 10980 | 10920 | 10980 | 10920 | 192 |
| 533 | 20241113 | 101200 | 428282710 | 10910 | 10910 | 10910 | 10910 | 10 |
| 534 | 20241113 | 101100 | 428173610 | 10910 | 10920 | 10920 | 10910 | 214 |
| 535 | 20241113 | 101000 | 425837940 | 10910 | 10910 | 10910 | 10900 | 285 |
| 536 | 20241113 | 100900 | 422728810 | 10920 | 10920 | 10920 | 10920 | 11 |
| 537 | 20241113 | 100800 | 422608690 | 10920 | 10930 | 10980 | 10920 | 951 |
| 538 | 20241113 | 100700 | 412221860 | 10980 | 10930 | 10990 | 10930 | 249 |
| 539 | 20241113 | 100600 | 409498230 | 11000 | 10930 | 11000 | 10930 | 683 |
| 540 | 20241113 | 100500 | 401988980 | 10930 | 10960 | 10990 | 10930 | 632 |
| 541 | 20241113 | 100400 | 395074190 | 10960 | 10990 | 11000 | 10950 | 379 |
| 542 | 20241113 | 100300 | 390914860 | 10990 | 10980 | 10990 | 10980 | 333 |
| 543 | 20241113 | 100200 | 387258480 | 10980 | 10980 | 10980 | 10980 | 28 |
| 544 | 20241113 | 100100 | 386951040 | 10960 | 10960 | 10960 | 10960 | 0 |
| 545 | 20241113 | 100000 | 386951040 | 10960 | 10980 | 10980 | 10960 | 165 |
| 546 | 20241113 | 095900 | 385140990 | 10940 | 10940 | 10940 | 10940 | 0 |
| 547 | 20241113 | 095800 | 385140990 | 10940 | 10940 | 10940 | 10930 | 31 |
| 548 | 20241113 | 095700 | 384801960 | 10950 | 10950 | 10950 | 10950 | 2 |
| 549 | 20241113 | 095600 | 384780060 | 10930 | 10930 | 10930 | 10930 | 852 |
| 550 | 20241113 | 095500 | 375467700 | 10930 | 10930 | 10930 | 10930 | 14 |
| 551 | 20241113 | 095400 | 375314680 | 10930 | 10930 | 10930 | 10930 | 263 |
| 552 | 20241113 | 095300 | 372440090 | 10930 | 10930 | 10930 | 10930 | 1 |
| 553 | 20241113 | 095200 | 372429160 | 10930 | 10950 | 10950 | 10930 | 1071 |
| 554 | 20241113 | 095100 | 360713660 | 10950 | 10960 | 10960 | 10950 | 454 |
| 555 | 20241113 | 095000 | 355742260 | 10980 | 10980 | 10980 | 10980 | 11 |
| 556 | 20241113 | 094900 | 355621480 | 10980 | 11000 | 11000 | 10980 | 116 |
| 557 | 20241113 | 094800 | 354345770 | 11000 | 10980 | 11000 | 10980 | 838 |
| 558 | 20241113 | 094700 | 345132490 | 10940 | 10940 | 10940 | 10940 | 120 |
| 559 | 20241113 | 094600 | 343819690 | 10940 | 10920 | 10940 | 10920 | 80 |
| 560 | 20241113 | 094500 | 342944750 | 10930 | 10930 | 10930 | 10920 | 107 |
| 561 | 20241113 | 094400 | 341775810 | 10930 | 10950 | 10950 | 10930 | 115 |
| 562 | 20241113 | 094300 | 340518630 | 10940 | 10980 | 10980 | 10940 | 625 |
| 563 | 20241113 | 094200 | 333673060 | 11000 | 10980 | 11000 | 10970 | 44 |
| 564 | 20241113 | 094100 | 333190130 | 10980 | 10980 | 10980 | 10980 | 2 |
| 565 | 20241113 | 094000 | 333168170 | 11000 | 11000 | 11000 | 10970 | 185 |
| 566 | 20241113 | 093900 | 331138260 | 11000 | 11000 | 11010 | 11000 | 32 |
| 567 | 20241113 | 093800 | 330786110 | 11010 | 11010 | 11010 | 11010 | 301 |
| 568 | 20241113 | 093700 | 327472100 | 11010 | 11010 | 11010 | 11010 | 35 |
| 569 | 20241113 | 093600 | 327086750 | 11010 | 11010 | 11010 | 11010 | 310 |
| 570 | 20241113 | 093500 | 323673650 | 11010 | 10980 | 11010 | 10980 | 1004 |
| 571 | 20241113 | 093400 | 312642010 | 10990 | 10990 | 10990 | 10980 | 119 |
| 572 | 20241113 | 093300 | 311334270 | 10980 | 10990 | 10990 | 10980 | 154 |
| 573 | 20241113 | 093200 | 309642200 | 10990 | 10960 | 10990 | 10960 | 277 |
| 574 | 20241113 | 093100 | 306601620 | 10950 | 10890 | 10950 | 10890 | 624 |
| 575 | 20241113 | 093000 | 299791990 | 10810 | 10810 | 10850 | 10810 | 204 |
| 576 | 20241113 | 092900 | 297585230 | 10810 | 10830 | 10830 | 10810 | 774 |
| 577 | 20241113 | 092800 | 289203290 | 10860 | 10900 | 10900 | 10860 | 1035 |
| 578 | 20241113 | 092700 | 277952940 | 10860 | 10850 | 10860 | 10850 | 1115 |
| 579 | 20241113 | 092600 | 265845950 | 10830 | 10810 | 10830 | 10730 | 505 |
| 580 | 20241113 | 092500 | 260383490 | 10830 | 10910 | 10910 | 10830 | 5406 |
| 581 | 20241113 | 092400 | 201587810 | 10910 | 10910 | 10910 | 10910 | 237 |
| 582 | 20241113 | 092300 | 199002140 | 10910 | 10920 | 10920 | 10910 | 1012 |
| 583 | 20241113 | 092200 | 187958960 | 10970 | 10900 | 10970 | 10900 | 122 |
| 584 | 20241113 | 092100 | 186622440 | 10900 | 10900 | 10910 | 10900 | 456 |
| 585 | 20241113 | 092000 | 181650610 | 10900 | 10930 | 10930 | 10900 | 1799 |
| 586 | 20241113 | 091900 | 162026460 | 10920 | 11010 | 11010 | 10920 | 1834 |
| 587 | 20241113 | 091800 | 141919440 | 11050 | 11060 | 11060 | 11050 | 393 |
| 588 | 20241113 | 091700 | 137572940 | 11060 | 11060 | 11060 | 11010 | 306 |
| 589 | 20241113 | 091600 | 134188630 | 11060 | 11000 | 11060 | 11000 | 486 |
| 590 | 20241113 | 091500 | 128823200 | 11000 | 11020 | 11020 | 11000 | 243 |
| 591 | 20241113 | 091400 | 126149170 | 11020 | 11020 | 11020 | 11020 | 176 |
| 592 | 20241113 | 091300 | 124209650 | 11020 | 11030 | 11040 | 11020 | 453 |
| 593 | 20241113 | 091200 | 119215160 | 11030 | 11000 | 11030 | 10980 | 717 |
| 594 | 20241113 | 091100 | 111324580 | 11030 | 11030 | 11030 | 11030 | 5 |
| 595 | 20241113 | 091000 | 111269430 | 11030 | 11050 | 11050 | 11030 | 2341 |
| 596 | 20241113 | 090900 | 85446590 | 11030 | 10920 | 11050 | 10920 | 1576 |
| 597 | 20241113 | 090800 | 68083750 | 10920 | 10920 | 10990 | 10910 | 466 |
| 598 | 20241113 | 090700 | 62985920 | 10930 | 10940 | 10970 | 10920 | 843 |
| 599 | 20241113 | 090600 | 53753420 | 10940 | 10950 | 10950 | 10940 | 351 |
| 600 | 20241113 | 090500 | 49913060 | 10920 | 10910 | 10920 | 10910 | 254 |
| 601 | 20241113 | 090400 | 47140920 | 10900 | 10890 | 10900 | 10870 | 1174 |
| 602 | 20241113 | 090300 | 34366880 | 10890 | 10900 | 10900 | 10850 | 33 |
| 603 | 20241113 | 090200 | 34007770 | 10900 | 10930 | 10930 | 10740 | 212 |
| 604 | 20241113 | 090100 | 31729420 | 10970 | 10970 | 10970 | 10970 | 5 |
| 605 | 20241113 | 090000 | 31674570 | 10970 | 10620 | 10970 | 10620 | 2974 |