31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 193200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 7153 |
| 3 | 20241119 | 193100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 4 | 20241119 | 193000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 5 | 20241119 | 192900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 6 | 20241119 | 192800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 7 | 20241119 | 192700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 8 | 20241119 | 192600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 9 | 20241119 | 192500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 10 | 20241119 | 192400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 11 | 20241119 | 192300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 12 | 20241119 | 192200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 13 | 20241119 | 192100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 14 | 20241119 | 192000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 15 | 20241119 | 191900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 16 | 20241119 | 191800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 17 | 20241119 | 191700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 18 | 20241119 | 191600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 19 | 20241119 | 191500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 20 | 20241119 | 191400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 21 | 20241119 | 191300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 22 | 20241119 | 191200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 23 | 20241119 | 191100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 24 | 20241119 | 191000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 25 | 20241119 | 190900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 26 | 20241119 | 190800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 27 | 20241119 | 190700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 28 | 20241119 | 190600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 29 | 20241119 | 190500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 30 | 20241119 | 190400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 31 | 20241119 | 190300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 32 | 20241119 | 190200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 7153 |
| 33 | 20241119 | 190100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 34 | 20241119 | 190000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 35 | 20241119 | 185900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 36 | 20241119 | 185800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 37 | 20241119 | 185700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 38 | 20241119 | 185600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 39 | 20241119 | 185500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 40 | 20241119 | 185400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 41 | 20241119 | 185300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 42 | 20241119 | 185200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 43 | 20241119 | 185100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 44 | 20241119 | 185000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 45 | 20241119 | 184900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 46 | 20241119 | 184800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 47 | 20241119 | 184700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 48 | 20241119 | 184600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 49 | 20241119 | 184500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 50 | 20241119 | 184400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 51 | 20241119 | 184300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 52 | 20241119 | 184200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 53 | 20241119 | 184100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 54 | 20241119 | 184000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 55 | 20241119 | 183900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 56 | 20241119 | 183800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 57 | 20241119 | 183700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 58 | 20241119 | 183600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 59 | 20241119 | 183500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 60 | 20241119 | 183400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 61 | 20241119 | 183300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 62 | 20241119 | 183200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 7153 |
| 63 | 20241119 | 183100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 64 | 20241119 | 183000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 65 | 20241119 | 182900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 66 | 20241119 | 182800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 67 | 20241119 | 182700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 68 | 20241119 | 182600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 69 | 20241119 | 182500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 70 | 20241119 | 182400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 71 | 20241119 | 182300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 72 | 20241119 | 182200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 73 | 20241119 | 182100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 74 | 20241119 | 182000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 75 | 20241119 | 181900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 76 | 20241119 | 181800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 77 | 20241119 | 181700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 78 | 20241119 | 181600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 79 | 20241119 | 181500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 80 | 20241119 | 181400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 81 | 20241119 | 181300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 82 | 20241119 | 181200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 83 | 20241119 | 181100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 84 | 20241119 | 181000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 85 | 20241119 | 180900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 86 | 20241119 | 180800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 87 | 20241119 | 180700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 88 | 20241119 | 180600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 89 | 20241119 | 180500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 90 | 20241119 | 180400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 91 | 20241119 | 180300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 92 | 20241119 | 180200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 7153 |
| 93 | 20241119 | 180100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 94 | 20241119 | 180000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 95 | 20241119 | 175900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 96 | 20241119 | 175800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 97 | 20241119 | 175700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 98 | 20241119 | 175600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 99 | 20241119 | 175500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 100 | 20241119 | 175400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 101 | 20241119 | 175300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 102 | 20241119 | 175200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 103 | 20241119 | 175100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 104 | 20241119 | 175000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 105 | 20241119 | 174900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 106 | 20241119 | 174800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 107 | 20241119 | 174700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 108 | 20241119 | 174600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 109 | 20241119 | 174500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 110 | 20241119 | 174400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 111 | 20241119 | 174300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 112 | 20241119 | 174200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 113 | 20241119 | 174100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 114 | 20241119 | 174000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 115 | 20241119 | 173900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 116 | 20241119 | 173800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 117 | 20241119 | 173700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 118 | 20241119 | 173600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 119 | 20241119 | 173500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 120 | 20241119 | 173400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 121 | 20241119 | 173300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 122 | 20241119 | 173200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 7153 |
| 123 | 20241119 | 173100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 124 | 20241119 | 173000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 125 | 20241119 | 172900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 126 | 20241119 | 172800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 127 | 20241119 | 172700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 128 | 20241119 | 172600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 129 | 20241119 | 172500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 130 | 20241119 | 172400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 131 | 20241119 | 172300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 132 | 20241119 | 172200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 133 | 20241119 | 172100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 134 | 20241119 | 172000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 135 | 20241119 | 171900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 136 | 20241119 | 171800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 137 | 20241119 | 171700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 138 | 20241119 | 171600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 139 | 20241119 | 171500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 140 | 20241119 | 171400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 141 | 20241119 | 171300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 142 | 20241119 | 171200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 143 | 20241119 | 171100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 144 | 20241119 | 171000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 145 | 20241119 | 170900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 146 | 20241119 | 170800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 147 | 20241119 | 170700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 148 | 20241119 | 170600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 149 | 20241119 | 170500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 150 | 20241119 | 170400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 151 | 20241119 | 170300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 152 | 20241119 | 170200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 7153 |
| 153 | 20241119 | 170100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 154 | 20241119 | 170000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 155 | 20241119 | 165900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 156 | 20241119 | 165800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 157 | 20241119 | 165700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 158 | 20241119 | 165600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 159 | 20241119 | 165500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 160 | 20241119 | 165400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 161 | 20241119 | 165300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 162 | 20241119 | 165200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 163 | 20241119 | 165100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 164 | 20241119 | 165000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 165 | 20241119 | 164900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 166 | 20241119 | 164800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 167 | 20241119 | 164700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 168 | 20241119 | 164600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 169 | 20241119 | 164500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 170 | 20241119 | 164400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 171 | 20241119 | 164300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 172 | 20241119 | 164200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 173 | 20241119 | 164100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 174 | 20241119 | 164000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 175 | 20241119 | 163900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 176 | 20241119 | 163800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 177 | 20241119 | 163700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 178 | 20241119 | 163600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 179 | 20241119 | 163500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 180 | 20241119 | 163400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 181 | 20241119 | 163300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 182 | 20241119 | 163200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 7153 |
| 183 | 20241119 | 163100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 184 | 20241119 | 163000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 185 | 20241119 | 162900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 186 | 20241119 | 162800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 187 | 20241119 | 162700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 188 | 20241119 | 162600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 189 | 20241119 | 162500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 190 | 20241119 | 162400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 191 | 20241119 | 162300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 192 | 20241119 | 162200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 193 | 20241119 | 162100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 194 | 20241119 | 162000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 195 | 20241119 | 161900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 196 | 20241119 | 161800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 197 | 20241119 | 161700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 198 | 20241119 | 161600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 199 | 20241119 | 161500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 200 | 20241119 | 161400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 201 | 20241119 | 161300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 202 | 20241119 | 161200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 203 | 20241119 | 161100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 204 | 20241119 | 161000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 205 | 20241119 | 160900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 206 | 20241119 | 160800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 207 | 20241119 | 160700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 208 | 20241119 | 160600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 209 | 20241119 | 160500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 210 | 20241119 | 160400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 211 | 20241119 | 160300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 212 | 20241119 | 160200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 7153 |
| 213 | 20241119 | 160100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 214 | 20241119 | 160000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 215 | 20241119 | 155900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 216 | 20241119 | 155800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 217 | 20241119 | 155700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 218 | 20241119 | 155600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 219 | 20241119 | 155500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 220 | 20241119 | 155400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 221 | 20241119 | 155300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 222 | 20241119 | 155200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 223 | 20241119 | 155100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 224 | 20241119 | 155000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 225 | 20241119 | 154900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 226 | 20241119 | 154800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 227 | 20241119 | 154700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 228 | 20241119 | 154600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 229 | 20241119 | 154500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 230 | 20241119 | 154400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 231 | 20241119 | 154300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 232 | 20241119 | 154200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 233 | 20241119 | 154100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 234 | 20241119 | 154000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 235 | 20241119 | 153900 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 236 | 20241119 | 153800 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 237 | 20241119 | 153700 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 238 | 20241119 | 153600 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 239 | 20241119 | 153500 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 240 | 20241119 | 153400 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 241 | 20241119 | 153300 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 242 | 20241119 | 153200 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 7153 |
| 243 | 20241119 | 153100 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 244 | 20241119 | 153000 | 1087224580 | 5120 | 5120 | 5120 | 5120 | 7153 |
| 245 | 20241119 | 152900 | 1050601220 | 5120 | 5120 | 5120 | 5120 | 0 |
| 246 | 20241119 | 152800 | 1050601220 | 5120 | 5120 | 5120 | 5120 | 0 |
| 247 | 20241119 | 152700 | 1050601220 | 5120 | 5120 | 5120 | 5120 | 0 |
| 248 | 20241119 | 152600 | 1050601220 | 5120 | 5120 | 5120 | 5120 | 0 |
| 249 | 20241119 | 152500 | 1050601220 | 5120 | 5120 | 5120 | 5120 | 0 |
| 250 | 20241119 | 152400 | 1050601220 | 5120 | 5120 | 5120 | 5120 | 0 |
| 251 | 20241119 | 152300 | 1050601220 | 5120 | 5120 | 5120 | 5120 | 0 |
| 252 | 20241119 | 152200 | 1050601220 | 5120 | 5120 | 5120 | 5120 | 0 |
| 253 | 20241119 | 152100 | 1050601220 | 5120 | 5120 | 5120 | 5120 | 0 |
| 254 | 20241119 | 152000 | 1050601220 | 5120 | 5120 | 5120 | 5120 | 0 |
| 255 | 20241119 | 151900 | 1050601220 | 5120 | 5110 | 5130 | 5110 | 889 |
| 256 | 20241119 | 151800 | 1046049830 | 5120 | 5120 | 5120 | 5120 | 648 |
| 257 | 20241119 | 151700 | 1042732070 | 5120 | 5120 | 5120 | 5120 | 662 |
| 258 | 20241119 | 151600 | 1039342630 | 5120 | 5120 | 5120 | 5120 | 40 |
| 259 | 20241119 | 151500 | 1039137830 | 5120 | 5130 | 5130 | 5120 | 1780 |
| 260 | 20241119 | 151400 | 1030022230 | 5130 | 5130 | 5130 | 5130 | 60 |
| 261 | 20241119 | 151300 | 1029714430 | 5130 | 5130 | 5130 | 5130 | 2 |
| 262 | 20241119 | 151200 | 1029704170 | 5130 | 5130 | 5130 | 5120 | 2085 |
| 263 | 20241119 | 151100 | 1019028930 | 5130 | 5120 | 5130 | 5120 | 318 |
| 264 | 20241119 | 151000 | 1017398690 | 5130 | 5130 | 5130 | 5130 | 1547 |
| 265 | 20241119 | 150900 | 1009462580 | 5130 | 5130 | 5130 | 5110 | 4 |
| 266 | 20241119 | 150800 | 1009442080 | 5120 | 5120 | 5120 | 5120 | 4413 |
| 267 | 20241119 | 150700 | 986847520 | 5120 | 5110 | 5120 | 5110 | 953 |
| 268 | 20241119 | 150600 | 981977680 | 5110 | 5110 | 5110 | 5110 | 0 |
| 269 | 20241119 | 150500 | 981977680 | 5110 | 5110 | 5110 | 5110 | 6 |
| 270 | 20241119 | 150400 | 981947020 | 5110 | 5110 | 5110 | 5110 | 214 |
| 271 | 20241119 | 150300 | 980853480 | 5110 | 5110 | 5110 | 5110 | 1651 |
| 272 | 20241119 | 150200 | 972416870 | 5100 | 5100 | 5100 | 5100 | 712 |
| 273 | 20241119 | 150100 | 968785670 | 5100 | 5110 | 5110 | 5100 | 202 |
| 274 | 20241119 | 150000 | 967755370 | 5110 | 5110 | 5110 | 5110 | 0 |
| 275 | 20241119 | 145900 | 967755370 | 5110 | 5110 | 5110 | 5110 | 40 |
| 276 | 20241119 | 145800 | 967550970 | 5110 | 5110 | 5110 | 5110 | 6 |
| 277 | 20241119 | 145700 | 967520310 | 5110 | 5110 | 5110 | 5110 | 0 |
| 278 | 20241119 | 145600 | 967520310 | 5110 | 5110 | 5110 | 5110 | 9 |
| 279 | 20241119 | 145500 | 967474320 | 5110 | 5110 | 5110 | 5110 | 6 |
| 280 | 20241119 | 145400 | 967443660 | 5090 | 5100 | 5100 | 5090 | 126 |
| 281 | 20241119 | 145300 | 966801070 | 5100 | 5090 | 5100 | 5090 | 825 |
| 282 | 20241119 | 145200 | 962601660 | 5080 | 5080 | 5080 | 5070 | 300 |
| 283 | 20241119 | 145100 | 961079660 | 5080 | 5080 | 5080 | 5080 | 104 |
| 284 | 20241119 | 145000 | 960551340 | 5080 | 5080 | 5080 | 5080 | 818 |
| 285 | 20241119 | 144900 | 956395900 | 5080 | 5080 | 5080 | 5080 | 1112 |
| 286 | 20241119 | 144800 | 950746940 | 5080 | 5110 | 5110 | 5080 | 501 |
| 287 | 20241119 | 144700 | 948201830 | 5090 | 5090 | 5090 | 5090 | 400 |
| 288 | 20241119 | 144600 | 946165830 | 5080 | 5080 | 5080 | 5080 | 1 |
| 289 | 20241119 | 144500 | 946160750 | 5080 | 5080 | 5080 | 5080 | 5453 |
| 290 | 20241119 | 144400 | 918459510 | 5090 | 5090 | 5090 | 5090 | 3127 |
| 291 | 20241119 | 144300 | 902543080 | 5090 | 5090 | 5090 | 5090 | 1 |
| 292 | 20241119 | 144200 | 902537990 | 5090 | 5100 | 5100 | 5090 | 1022 |
| 293 | 20241119 | 144100 | 897326450 | 5100 | 5100 | 5100 | 5100 | 5 |
| 294 | 20241119 | 144000 | 897300950 | 5100 | 5100 | 5100 | 5100 | 0 |
| 295 | 20241119 | 143900 | 897300950 | 5100 | 5110 | 5120 | 5100 | 113 |
| 296 | 20241119 | 143800 | 896723050 | 5100 | 5100 | 5100 | 5100 | 0 |
| 297 | 20241119 | 143700 | 896723050 | 5100 | 5110 | 5110 | 5100 | 284 |
| 298 | 20241119 | 143600 | 895272650 | 5110 | 5110 | 5110 | 5110 | 848 |
| 299 | 20241119 | 143500 | 890939370 | 5100 | 5100 | 5100 | 5100 | 2 |
| 300 | 20241119 | 143400 | 890929170 | 5110 | 5110 | 5110 | 5110 | 0 |
| 301 | 20241119 | 143300 | 890929170 | 5110 | 5110 | 5110 | 5110 | 860 |
| 302 | 20241119 | 143200 | 886534570 | 5100 | 5110 | 5110 | 5100 | 106 |
| 303 | 20241119 | 143100 | 885992920 | 5110 | 5110 | 5110 | 5110 | 3 |
| 304 | 20241119 | 143000 | 885977590 | 5110 | 5110 | 5110 | 5110 | 403 |
| 305 | 20241119 | 142900 | 883918260 | 5110 | 5100 | 5110 | 5100 | 1597 |
| 306 | 20241119 | 142800 | 875773550 | 5090 | 5090 | 5090 | 5090 | 878 |
| 307 | 20241119 | 142700 | 871304530 | 5100 | 5100 | 5100 | 5100 | 39 |
| 308 | 20241119 | 142600 | 871105630 | 5100 | 5100 | 5100 | 5100 | 0 |
| 309 | 20241119 | 142500 | 871105630 | 5100 | 5110 | 5110 | 5100 | 522 |
| 310 | 20241119 | 142400 | 868443350 | 5110 | 5110 | 5110 | 5100 | 55 |
| 311 | 20241119 | 142300 | 868162310 | 5110 | 5110 | 5110 | 5110 | 65 |
| 312 | 20241119 | 142200 | 867830160 | 5100 | 5100 | 5100 | 5100 | 508 |
| 313 | 20241119 | 142100 | 865239360 | 5100 | 5100 | 5100 | 5090 | 170 |
| 314 | 20241119 | 142000 | 864373560 | 5100 | 5110 | 5110 | 5090 | 622 |
| 315 | 20241119 | 141900 | 861205940 | 5110 | 5110 | 5110 | 5100 | 1014 |
| 316 | 20241119 | 141800 | 856034360 | 5110 | 5120 | 5120 | 5110 | 93 |
| 317 | 20241119 | 141700 | 855558770 | 5120 | 5120 | 5120 | 5110 | 60 |
| 318 | 20241119 | 141600 | 855251680 | 5120 | 5110 | 5120 | 5110 | 166 |
| 319 | 20241119 | 141500 | 854403030 | 5110 | 5110 | 5110 | 5110 | 118 |
| 320 | 20241119 | 141400 | 853800050 | 5110 | 5120 | 5120 | 5110 | 681 |
| 321 | 20241119 | 141300 | 850315640 | 5120 | 5120 | 5120 | 5120 | 48 |
| 322 | 20241119 | 141200 | 850069880 | 5120 | 5120 | 5120 | 5120 | 49 |
| 323 | 20241119 | 141100 | 849819000 | 5120 | 5120 | 5120 | 5120 | 57 |
| 324 | 20241119 | 141000 | 849527160 | 5120 | 5120 | 5120 | 5110 | 329 |
| 325 | 20241119 | 140900 | 847845770 | 5120 | 5110 | 5120 | 5110 | 67 |
| 326 | 20241119 | 140800 | 847503280 | 5110 | 5110 | 5110 | 5100 | 599 |
| 327 | 20241119 | 140700 | 844444940 | 5110 | 5110 | 5110 | 5110 | 1096 |
| 328 | 20241119 | 140600 | 838844380 | 5110 | 5110 | 5110 | 5110 | 0 |
| 329 | 20241119 | 140500 | 838844380 | 5110 | 5110 | 5110 | 5110 | 14 |
| 330 | 20241119 | 140400 | 838772840 | 5110 | 5110 | 5110 | 5110 | 0 |
| 331 | 20241119 | 140300 | 838772840 | 5110 | 5120 | 5120 | 5110 | 12 |
| 332 | 20241119 | 140200 | 838711440 | 5120 | 5120 | 5120 | 5120 | 589 |
| 333 | 20241119 | 140100 | 835695760 | 5100 | 5120 | 5120 | 5100 | 51 |
| 334 | 20241119 | 140000 | 835435640 | 5090 | 5090 | 5090 | 5090 | 300 |
| 335 | 20241119 | 135900 | 833908640 | 5090 | 5090 | 5090 | 5090 | 304 |
| 336 | 20241119 | 135800 | 832361280 | 5090 | 5110 | 5110 | 5090 | 3636 |
| 337 | 20241119 | 135700 | 813834670 | 5110 | 5110 | 5110 | 5110 | 0 |
| 338 | 20241119 | 135600 | 813834670 | 5110 | 5110 | 5110 | 5110 | 0 |
| 339 | 20241119 | 135500 | 813834670 | 5110 | 5110 | 5110 | 5110 | 0 |
| 340 | 20241119 | 135400 | 813834670 | 5110 | 5110 | 5110 | 5110 | 10 |
| 341 | 20241119 | 135300 | 813783570 | 5110 | 5110 | 5110 | 5110 | 0 |
| 342 | 20241119 | 135200 | 813783570 | 5110 | 5120 | 5120 | 5110 | 352 |
| 343 | 20241119 | 135100 | 811981450 | 5120 | 5120 | 5120 | 5120 | 300 |
| 344 | 20241119 | 135000 | 810445450 | 5110 | 5110 | 5110 | 5110 | 25 |
| 345 | 20241119 | 134900 | 810317700 | 5110 | 5110 | 5110 | 5110 | 34 |
| 346 | 20241119 | 134800 | 810143960 | 5110 | 5110 | 5110 | 5110 | 1098 |
| 347 | 20241119 | 134700 | 804533180 | 5110 | 5110 | 5110 | 5110 | 20 |
| 348 | 20241119 | 134600 | 804430980 | 5110 | 5110 | 5110 | 5110 | 1000 |
| 349 | 20241119 | 134500 | 799320980 | 5110 | 5100 | 5110 | 5100 | 60 |
| 350 | 20241119 | 134400 | 799014800 | 5100 | 5100 | 5100 | 5100 | 0 |
| 351 | 20241119 | 134300 | 799014800 | 5100 | 5100 | 5100 | 5100 | 10 |
| 352 | 20241119 | 134200 | 798963800 | 5100 | 5100 | 5100 | 5100 | 27 |
| 353 | 20241119 | 134100 | 798826100 | 5110 | 5110 | 5110 | 5110 | 5 |
| 354 | 20241119 | 134000 | 798800550 | 5110 | 5110 | 5110 | 5110 | 40 |
| 355 | 20241119 | 133900 | 798596150 | 5110 | 5110 | 5110 | 5110 | 6 |
| 356 | 20241119 | 133800 | 798565490 | 5110 | 5110 | 5110 | 5110 | 781 |
| 357 | 20241119 | 133700 | 794574580 | 5110 | 5110 | 5110 | 5110 | 10 |
| 358 | 20241119 | 133600 | 794523480 | 5090 | 5090 | 5090 | 5090 | 2 |
| 359 | 20241119 | 133500 | 794513300 | 5100 | 5100 | 5100 | 5100 | 901 |
| 360 | 20241119 | 133400 | 789918200 | 5100 | 5100 | 5100 | 5100 | 306 |
| 361 | 20241119 | 133300 | 788357600 | 5100 | 5100 | 5100 | 5100 | 535 |
| 362 | 20241119 | 133200 | 785629100 | 5100 | 5100 | 5100 | 5100 | 1 |
| 363 | 20241119 | 133100 | 785624000 | 5100 | 5100 | 5100 | 5100 | 677 |
| 364 | 20241119 | 133000 | 782171300 | 5100 | 5100 | 5100 | 5100 | 61 |
| 365 | 20241119 | 132900 | 781860200 | 5100 | 5110 | 5110 | 5100 | 159 |
| 366 | 20241119 | 132800 | 781048800 | 5100 | 5100 | 5100 | 5100 | 35 |
| 367 | 20241119 | 132700 | 780870300 | 5100 | 5100 | 5100 | 5100 | 0 |
| 368 | 20241119 | 132600 | 780870300 | 5100 | 5100 | 5100 | 5100 | 0 |
| 369 | 20241119 | 132500 | 780870300 | 5100 | 5100 | 5100 | 5100 | 1468 |
| 370 | 20241119 | 132400 | 773383500 | 5100 | 5100 | 5100 | 5100 | 532 |
| 371 | 20241119 | 132300 | 770670300 | 5100 | 5100 | 5100 | 5100 | 73 |
| 372 | 20241119 | 132200 | 770298000 | 5100 | 5110 | 5110 | 5100 | 127 |
| 373 | 20241119 | 132100 | 769650280 | 5120 | 5100 | 5120 | 5100 | 500 |
| 374 | 20241119 | 132000 | 767099680 | 5100 | 5100 | 5100 | 5100 | 956 |
| 375 | 20241119 | 131900 | 762224080 | 5110 | 5110 | 5110 | 5110 | 739 |
| 376 | 20241119 | 131800 | 758447790 | 5120 | 5120 | 5120 | 5120 | 4 |
| 377 | 20241119 | 131700 | 758427310 | 5120 | 5120 | 5120 | 5120 | 1 |
| 378 | 20241119 | 131600 | 758422190 | 5120 | 5120 | 5120 | 5120 | 0 |
| 379 | 20241119 | 131500 | 758422190 | 5120 | 5120 | 5120 | 5120 | 0 |
| 380 | 20241119 | 131400 | 758422190 | 5120 | 5120 | 5120 | 5120 | 1 |
| 381 | 20241119 | 131300 | 758417070 | 5110 | 5110 | 5110 | 5110 | 0 |
| 382 | 20241119 | 131200 | 758417070 | 5110 | 5110 | 5110 | 5110 | 0 |
| 383 | 20241119 | 131100 | 758417070 | 5110 | 5110 | 5110 | 5110 | 0 |
| 384 | 20241119 | 131000 | 758417070 | 5110 | 5110 | 5110 | 5110 | 1 |
| 385 | 20241119 | 130900 | 758411960 | 5100 | 5100 | 5100 | 5100 | 0 |
| 386 | 20241119 | 130800 | 758411960 | 5100 | 5100 | 5100 | 5100 | 1 |
| 387 | 20241119 | 130700 | 758406860 | 5110 | 5100 | 5110 | 5100 | 1260 |
| 388 | 20241119 | 130600 | 751972590 | 5100 | 5110 | 5110 | 5100 | 3 |
| 389 | 20241119 | 130500 | 751957280 | 5110 | 5120 | 5120 | 5110 | 43 |
| 390 | 20241119 | 130400 | 751737540 | 5100 | 5100 | 5100 | 5100 | 3566 |
| 391 | 20241119 | 130300 | 733550940 | 5120 | 5120 | 5120 | 5120 | 3 |
| 392 | 20241119 | 130200 | 733535580 | 5120 | 5110 | 5120 | 5110 | 863 |
| 393 | 20241119 | 130100 | 729125640 | 5110 | 5120 | 5120 | 5110 | 1622 |
| 394 | 20241119 | 130000 | 720837010 | 5120 | 5120 | 5120 | 5120 | 0 |
| 395 | 20241119 | 125900 | 720837010 | 5120 | 5120 | 5120 | 5120 | 34 |
| 396 | 20241119 | 125800 | 720662930 | 5120 | 5120 | 5120 | 5120 | 41 |
| 397 | 20241119 | 125700 | 720453010 | 5120 | 5120 | 5120 | 5120 | 26 |
| 398 | 20241119 | 125600 | 720319890 | 5120 | 5120 | 5120 | 5120 | 0 |
| 399 | 20241119 | 125500 | 720319890 | 5120 | 5120 | 5120 | 5120 | 1 |
| 400 | 20241119 | 125400 | 720314770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 401 | 20241119 | 125300 | 720314770 | 5120 | 5120 | 5120 | 5120 | 22 |
| 402 | 20241119 | 125200 | 720202130 | 5120 | 5110 | 5120 | 5110 | 44 |
| 403 | 20241119 | 125100 | 719977280 | 5120 | 5120 | 5120 | 5120 | 50 |
| 404 | 20241119 | 125000 | 719721280 | 5120 | 5120 | 5120 | 5120 | 1026 |
| 405 | 20241119 | 124900 | 714468160 | 5130 | 5130 | 5130 | 5130 | 12 |
| 406 | 20241119 | 124800 | 714406600 | 5130 | 5130 | 5130 | 5130 | 5 |
| 407 | 20241119 | 124700 | 714380950 | 5120 | 5120 | 5120 | 5120 | 1699 |
| 408 | 20241119 | 124600 | 705682070 | 5120 | 5120 | 5120 | 5120 | 0 |
| 409 | 20241119 | 124500 | 705682070 | 5120 | 5120 | 5120 | 5120 | 11 |
| 410 | 20241119 | 124400 | 705625750 | 5120 | 5120 | 5120 | 5120 | 10 |
| 411 | 20241119 | 124300 | 705574550 | 5130 | 5130 | 5130 | 5130 | 49 |
| 412 | 20241119 | 124200 | 705323180 | 5130 | 5120 | 5130 | 5120 | 64 |
| 413 | 20241119 | 124100 | 704995490 | 5120 | 5120 | 5120 | 5120 | 1 |
| 414 | 20241119 | 124000 | 704990370 | 5120 | 5120 | 5120 | 5120 | 3 |
| 415 | 20241119 | 123900 | 704975010 | 5120 | 5120 | 5120 | 5120 | 1018 |
| 416 | 20241119 | 123800 | 699762850 | 5110 | 5120 | 5120 | 5110 | 4 |
| 417 | 20241119 | 123700 | 699742400 | 5110 | 5120 | 5120 | 5110 | 450 |
| 418 | 20241119 | 123600 | 697442700 | 5130 | 5120 | 5130 | 5120 | 21 |
| 419 | 20241119 | 123500 | 697335170 | 5120 | 5120 | 5120 | 5110 | 901 |
| 420 | 20241119 | 123400 | 692725430 | 5130 | 5130 | 5130 | 5130 | 441 |
| 421 | 20241119 | 123300 | 690463100 | 5130 | 5130 | 5130 | 5130 | 50 |
| 422 | 20241119 | 123200 | 690206600 | 5120 | 5120 | 5120 | 5120 | 30 |
| 423 | 20241119 | 123100 | 690053000 | 5130 | 5120 | 5130 | 5120 | 100 |
| 424 | 20241119 | 123000 | 689540100 | 5130 | 5130 | 5130 | 5130 | 0 |
| 425 | 20241119 | 122900 | 689540100 | 5130 | 5130 | 5130 | 5130 | 0 |
| 426 | 20241119 | 122800 | 689540100 | 5130 | 5130 | 5130 | 5130 | 0 |
| 427 | 20241119 | 122700 | 689540100 | 5130 | 5130 | 5130 | 5130 | 1 |
| 428 | 20241119 | 122600 | 689534970 | 5120 | 5120 | 5120 | 5120 | 400 |
| 429 | 20241119 | 122500 | 687486970 | 5120 | 5120 | 5120 | 5120 | 0 |
| 430 | 20241119 | 122400 | 687486970 | 5120 | 5120 | 5120 | 5120 | 0 |
| 431 | 20241119 | 122300 | 687486970 | 5120 | 5120 | 5120 | 5120 | 443 |
| 432 | 20241119 | 122200 | 685218810 | 5130 | 5130 | 5130 | 5130 | 40 |
| 433 | 20241119 | 122100 | 685013610 | 5140 | 5130 | 5140 | 5130 | 39 |
| 434 | 20241119 | 122000 | 684813350 | 5120 | 5120 | 5120 | 5120 | 37 |
| 435 | 20241119 | 121900 | 684623910 | 5130 | 5140 | 5140 | 5130 | 973 |
| 436 | 20241119 | 121800 | 679622700 | 5140 | 5140 | 5140 | 5140 | 0 |
| 437 | 20241119 | 121700 | 679622700 | 5140 | 5140 | 5140 | 5140 | 29 |
| 438 | 20241119 | 121600 | 679473640 | 5140 | 5140 | 5140 | 5140 | 1 |
| 439 | 20241119 | 121500 | 679468500 | 5130 | 5140 | 5140 | 5130 | 219 |
| 440 | 20241119 | 121400 | 678343090 | 5140 | 5130 | 5140 | 5130 | 210 |
| 441 | 20241119 | 121300 | 677265780 | 5120 | 5120 | 5120 | 5120 | 61 |
| 442 | 20241119 | 121200 | 676953460 | 5130 | 5130 | 5130 | 5130 | 23 |
| 443 | 20241119 | 121100 | 676835470 | 5130 | 5120 | 5130 | 5120 | 214 |
| 444 | 20241119 | 121000 | 675737780 | 5120 | 5120 | 5120 | 5120 | 889 |
| 445 | 20241119 | 120900 | 671186100 | 5130 | 5130 | 5130 | 5130 | 71 |
| 446 | 20241119 | 120800 | 670821870 | 5130 | 5130 | 5130 | 5130 | 0 |
| 447 | 20241119 | 120700 | 670821870 | 5130 | 5130 | 5130 | 5130 | 0 |
| 448 | 20241119 | 120600 | 670821870 | 5130 | 5130 | 5130 | 5130 | 2 |
| 449 | 20241119 | 120500 | 670811610 | 5130 | 5130 | 5130 | 5130 | 0 |
| 450 | 20241119 | 120400 | 670811610 | 5130 | 5130 | 5130 | 5130 | 0 |
| 451 | 20241119 | 120300 | 670811610 | 5130 | 5130 | 5130 | 5130 | 4 |
| 452 | 20241119 | 120200 | 670791090 | 5130 | 5120 | 5130 | 5120 | 36 |
| 453 | 20241119 | 120100 | 670606760 | 5120 | 5130 | 5130 | 5120 | 461 |
| 454 | 20241119 | 120000 | 668243430 | 5130 | 5130 | 5130 | 5130 | 8 |
| 455 | 20241119 | 115900 | 668202390 | 5130 | 5130 | 5130 | 5130 | 3 |
| 456 | 20241119 | 115800 | 668187000 | 5130 | 5130 | 5130 | 5120 | 246 |
| 457 | 20241119 | 115700 | 666925070 | 5120 | 5120 | 5120 | 5120 | 0 |
| 458 | 20241119 | 115600 | 666925070 | 5120 | 5120 | 5120 | 5120 | 126 |
| 459 | 20241119 | 115500 | 666279950 | 5130 | 5120 | 5130 | 5120 | 60 |
| 460 | 20241119 | 115400 | 665972740 | 5130 | 5130 | 5130 | 5130 | 0 |
| 461 | 20241119 | 115300 | 665972740 | 5130 | 5130 | 5130 | 5130 | 37 |
| 462 | 20241119 | 115200 | 665782930 | 5130 | 5130 | 5130 | 5130 | 2 |
| 463 | 20241119 | 115100 | 665772670 | 5130 | 5130 | 5130 | 5130 | 7 |
| 464 | 20241119 | 115000 | 665736760 | 5130 | 5130 | 5130 | 5130 | 0 |
| 465 | 20241119 | 114900 | 665736760 | 5130 | 5130 | 5130 | 5130 | 1 |
| 466 | 20241119 | 114800 | 665731630 | 5140 | 5140 | 5140 | 5140 | 0 |
| 467 | 20241119 | 114700 | 665731630 | 5140 | 5120 | 5140 | 5120 | 562 |
| 468 | 20241119 | 114600 | 662854170 | 5120 | 5120 | 5120 | 5120 | 10 |
| 469 | 20241119 | 114500 | 662802970 | 5140 | 5140 | 5140 | 5140 | 2 |
| 470 | 20241119 | 114400 | 662792690 | 5140 | 5140 | 5140 | 5140 | 3 |
| 471 | 20241119 | 114300 | 662777270 | 5140 | 5140 | 5140 | 5140 | 1 |
| 472 | 20241119 | 114200 | 662772130 | 5130 | 5130 | 5130 | 5130 | 274 |
| 473 | 20241119 | 114100 | 661366510 | 5130 | 5130 | 5130 | 5130 | 20 |
| 474 | 20241119 | 114000 | 661263910 | 5130 | 5130 | 5130 | 5130 | 424 |
| 475 | 20241119 | 113900 | 659088790 | 5130 | 5130 | 5130 | 5130 | 2 |
| 476 | 20241119 | 113800 | 659078530 | 5120 | 5120 | 5120 | 5120 | 2 |
| 477 | 20241119 | 113700 | 659068290 | 5120 | 5120 | 5120 | 5120 | 1001 |
| 478 | 20241119 | 113600 | 653943170 | 5130 | 5130 | 5130 | 5130 | 2 |
| 479 | 20241119 | 113500 | 653932910 | 5120 | 5120 | 5120 | 5120 | 0 |
| 480 | 20241119 | 113400 | 653932910 | 5120 | 5120 | 5120 | 5120 | 0 |
| 481 | 20241119 | 113300 | 653932910 | 5120 | 5120 | 5120 | 5120 | 0 |
| 482 | 20241119 | 113200 | 653932910 | 5120 | 5130 | 5130 | 5120 | 1883 |
| 483 | 20241119 | 113100 | 644291830 | 5130 | 5130 | 5140 | 5130 | 147 |
| 484 | 20241119 | 113000 | 643537700 | 5140 | 5140 | 5140 | 5140 | 1 |
| 485 | 20241119 | 112900 | 643532560 | 5130 | 5130 | 5130 | 5130 | 17 |
| 486 | 20241119 | 112800 | 643445350 | 5130 | 5130 | 5130 | 5130 | 411 |
| 487 | 20241119 | 112700 | 641336920 | 5140 | 5140 | 5140 | 5140 | 418 |
| 488 | 20241119 | 112600 | 639188400 | 5140 | 5140 | 5140 | 5140 | 0 |
| 489 | 20241119 | 112500 | 639188400 | 5140 | 5140 | 5140 | 5140 | 100 |
| 490 | 20241119 | 112400 | 638674400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 491 | 20241119 | 112300 | 638674400 | 5130 | 5140 | 5140 | 5130 | 44 |
| 492 | 20241119 | 112200 | 638448630 | 5130 | 5130 | 5140 | 5130 | 1290 |
| 493 | 20241119 | 112100 | 631830920 | 5130 | 5130 | 5130 | 5130 | 1 |
| 494 | 20241119 | 112000 | 631825790 | 5130 | 5130 | 5130 | 5130 | 20 |
| 495 | 20241119 | 111900 | 631723190 | 5120 | 5130 | 5130 | 5120 | 440 |
| 496 | 20241119 | 111800 | 629470380 | 5110 | 5130 | 5130 | 5110 | 809 |
| 497 | 20241119 | 111700 | 625336160 | 5110 | 5120 | 5120 | 5110 | 27 |
| 498 | 20241119 | 111600 | 625197960 | 5120 | 5130 | 5130 | 5120 | 179 |
| 499 | 20241119 | 111500 | 624281380 | 5120 | 5120 | 5120 | 5120 | 0 |
| 500 | 20241119 | 111400 | 624281380 | 5120 | 5120 | 5120 | 5120 | 0 |
| 501 | 20241119 | 111300 | 624281380 | 5120 | 5120 | 5120 | 5120 | 88 |
| 502 | 20241119 | 111200 | 623830820 | 5130 | 5140 | 5140 | 5130 | 146 |
| 503 | 20241119 | 111100 | 623080820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 504 | 20241119 | 111000 | 623080820 | 5130 | 5130 | 5130 | 5130 | 76 |
| 505 | 20241119 | 110900 | 622690940 | 5120 | 5120 | 5120 | 5120 | 0 |
| 506 | 20241119 | 110800 | 622690940 | 5120 | 5120 | 5120 | 5120 | 173 |
| 507 | 20241119 | 110700 | 621805180 | 5120 | 5120 | 5120 | 5120 | 0 |
| 508 | 20241119 | 110600 | 621805180 | 5120 | 5120 | 5120 | 5120 | 0 |
| 509 | 20241119 | 110500 | 621805180 | 5120 | 5120 | 5120 | 5120 | 0 |
| 510 | 20241119 | 110400 | 621805180 | 5120 | 5120 | 5120 | 5120 | 0 |
| 511 | 20241119 | 110300 | 621805180 | 5120 | 5120 | 5120 | 5120 | 1001 |
| 512 | 20241119 | 110200 | 616680060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 513 | 20241119 | 110100 | 616680060 | 5120 | 5120 | 5120 | 5120 | 6 |
| 514 | 20241119 | 110000 | 616649340 | 5120 | 5120 | 5120 | 5120 | 301 |
| 515 | 20241119 | 105900 | 615108220 | 5120 | 5120 | 5120 | 5110 | 1120 |
| 516 | 20241119 | 105800 | 609374760 | 5140 | 5140 | 5140 | 5140 | 808 |
| 517 | 20241119 | 105700 | 605221640 | 5140 | 5140 | 5140 | 5140 | 4 |
| 518 | 20241119 | 105600 | 605201080 | 5130 | 5130 | 5130 | 5130 | 380 |
| 519 | 20241119 | 105500 | 603251680 | 5130 | 5130 | 5130 | 5130 | 1 |
| 520 | 20241119 | 105400 | 603246550 | 5130 | 5130 | 5130 | 5130 | 1 |
| 521 | 20241119 | 105300 | 603241420 | 5110 | 5120 | 5120 | 5110 | 1000 |
| 522 | 20241119 | 105200 | 598126880 | 5120 | 5120 | 5120 | 5120 | 0 |
| 523 | 20241119 | 105100 | 598126880 | 5120 | 5120 | 5120 | 5120 | 0 |
| 524 | 20241119 | 105000 | 598126880 | 5120 | 5120 | 5120 | 5120 | 0 |
| 525 | 20241119 | 104900 | 598126880 | 5120 | 5120 | 5120 | 5120 | 5 |
| 526 | 20241119 | 104800 | 598101280 | 5120 | 5120 | 5120 | 5120 | 126 |
| 527 | 20241119 | 104700 | 597456160 | 5120 | 5130 | 5130 | 5120 | 79 |
| 528 | 20241119 | 104600 | 597051670 | 5120 | 5120 | 5120 | 5110 | 737 |
| 529 | 20241119 | 104500 | 593279180 | 5120 | 5110 | 5120 | 5110 | 256 |
| 530 | 20241119 | 104400 | 591970850 | 5120 | 5120 | 5120 | 5110 | 22 |
| 531 | 20241119 | 104300 | 591858250 | 5130 | 5130 | 5130 | 5130 | 1 |
| 532 | 20241119 | 104200 | 591853120 | 5110 | 5120 | 5130 | 5110 | 1981 |
| 533 | 20241119 | 104100 | 581711370 | 5130 | 5130 | 5130 | 5130 | 329 |
| 534 | 20241119 | 104000 | 580023600 | 5130 | 5130 | 5130 | 5130 | 2300 |
| 535 | 20241119 | 103900 | 568224600 | 5130 | 5130 | 5130 | 5130 | 774 |
| 536 | 20241119 | 103800 | 564253980 | 5130 | 5130 | 5130 | 5130 | 1000 |
| 537 | 20241119 | 103700 | 559123980 | 5130 | 5130 | 5130 | 5130 | 4 |
| 538 | 20241119 | 103600 | 559103460 | 5130 | 5130 | 5130 | 5130 | 82 |
| 539 | 20241119 | 103500 | 558682800 | 5130 | 5130 | 5130 | 5130 | 6 |
| 540 | 20241119 | 103400 | 558652020 | 5130 | 5130 | 5130 | 5130 | 3 |
| 541 | 20241119 | 103300 | 558636630 | 5130 | 5130 | 5130 | 5130 | 0 |
| 542 | 20241119 | 103200 | 558636630 | 5130 | 5120 | 5130 | 5120 | 22 |
| 543 | 20241119 | 103100 | 558523780 | 5130 | 5140 | 5150 | 5130 | 1922 |
| 544 | 20241119 | 103000 | 548663730 | 5140 | 5140 | 5150 | 5130 | 173 |
| 545 | 20241119 | 102900 | 547775090 | 5140 | 5140 | 5140 | 5140 | 733 |
| 546 | 20241119 | 102800 | 544007470 | 5140 | 5130 | 5140 | 5130 | 2 |
| 547 | 20241119 | 102700 | 543997200 | 5130 | 5130 | 5130 | 5130 | 458 |
| 548 | 20241119 | 102600 | 541647660 | 5130 | 5130 | 5130 | 5130 | 666 |
| 549 | 20241119 | 102500 | 538231080 | 5130 | 5130 | 5130 | 5130 | 0 |
| 550 | 20241119 | 102400 | 538231080 | 5130 | 5130 | 5130 | 5120 | 2174 |
| 551 | 20241119 | 102300 | 527090110 | 5130 | 5130 | 5130 | 5110 | 37 |
| 552 | 20241119 | 102200 | 526900850 | 5130 | 5120 | 5130 | 5120 | 2 |
| 553 | 20241119 | 102100 | 526890600 | 5120 | 5120 | 5130 | 5120 | 1609 |
| 554 | 20241119 | 102000 | 518652500 | 5120 | 5110 | 5120 | 5110 | 26 |
| 555 | 20241119 | 101900 | 518519390 | 5120 | 5120 | 5120 | 5120 | 2 |
| 556 | 20241119 | 101800 | 518509150 | 5120 | 5120 | 5120 | 5120 | 205 |
| 557 | 20241119 | 101700 | 517459550 | 5120 | 5120 | 5120 | 5120 | 30 |
| 558 | 20241119 | 101600 | 517305950 | 5120 | 5120 | 5120 | 5120 | 56 |
| 559 | 20241119 | 101500 | 517019230 | 5120 | 5120 | 5120 | 5120 | 0 |
| 560 | 20241119 | 101400 | 517019230 | 5120 | 5120 | 5120 | 5120 | 0 |
| 561 | 20241119 | 101300 | 517019230 | 5120 | 5110 | 5120 | 5110 | 1228 |
| 562 | 20241119 | 101200 | 510732360 | 5120 | 5120 | 5120 | 5120 | 614 |
| 563 | 20241119 | 101100 | 507588680 | 5120 | 5120 | 5120 | 5120 | 63 |
| 564 | 20241119 | 101000 | 507266120 | 5120 | 5120 | 5120 | 5110 | 195 |
| 565 | 20241119 | 100900 | 506267730 | 5120 | 5120 | 5120 | 5120 | 8 |
| 566 | 20241119 | 100800 | 506226770 | 5120 | 5110 | 5120 | 5100 | 1302 |
| 567 | 20241119 | 100700 | 499586460 | 5100 | 5110 | 5110 | 5100 | 602 |
| 568 | 20241119 | 100600 | 496515240 | 5100 | 5100 | 5100 | 5100 | 1157 |
| 569 | 20241119 | 100500 | 490614540 | 5100 | 5100 | 5100 | 5090 | 56 |
| 570 | 20241119 | 100400 | 490329090 | 5100 | 5100 | 5100 | 5100 | 16 |
| 571 | 20241119 | 100300 | 490247490 | 5100 | 5100 | 5100 | 5100 | 1 |
| 572 | 20241119 | 100200 | 490242390 | 5090 | 5090 | 5100 | 5090 | 980 |
| 573 | 20241119 | 100100 | 485254180 | 5090 | 5100 | 5100 | 5090 | 450 |
| 574 | 20241119 | 100000 | 482963670 | 5100 | 5100 | 5100 | 5100 | 2 |
| 575 | 20241119 | 095900 | 482953470 | 5100 | 5100 | 5100 | 5100 | 0 |
| 576 | 20241119 | 095800 | 482953470 | 5100 | 5100 | 5100 | 5100 | 200 |
| 577 | 20241119 | 095700 | 481933470 | 5100 | 5100 | 5100 | 5090 | 855 |
| 578 | 20241119 | 095600 | 477574970 | 5090 | 5100 | 5100 | 5090 | 28 |
| 579 | 20241119 | 095500 | 477432440 | 5090 | 5100 | 5100 | 5090 | 9 |
| 580 | 20241119 | 095400 | 477386620 | 5090 | 5090 | 5090 | 5090 | 46 |
| 581 | 20241119 | 095300 | 477152480 | 5100 | 5100 | 5100 | 5100 | 4 |
| 582 | 20241119 | 095200 | 477132080 | 5100 | 5100 | 5100 | 5100 | 7 |
| 583 | 20241119 | 095100 | 477096380 | 5100 | 5100 | 5100 | 5100 | 213 |
| 584 | 20241119 | 095000 | 476010080 | 5090 | 5090 | 5090 | 5080 | 1011 |
| 585 | 20241119 | 094900 | 470865060 | 5070 | 5090 | 5090 | 5070 | 6232 |
| 586 | 20241119 | 094800 | 439258890 | 5090 | 5080 | 5090 | 5080 | 38 |
| 587 | 20241119 | 094700 | 439065520 | 5070 | 5080 | 5080 | 5070 | 539 |
| 588 | 20241119 | 094600 | 436328700 | 5070 | 5100 | 5100 | 5070 | 4606 |
| 589 | 20241119 | 094500 | 412922080 | 5090 | 5090 | 5100 | 5090 | 138 |
| 590 | 20241119 | 094400 | 412219340 | 5090 | 5100 | 5110 | 5090 | 2522 |
| 591 | 20241119 | 094300 | 399367300 | 5100 | 5100 | 5110 | 5100 | 330 |
| 592 | 20241119 | 094200 | 397684290 | 5110 | 5110 | 5120 | 5110 | 162 |
| 593 | 20241119 | 094100 | 396856450 | 5110 | 5110 | 5110 | 5110 | 65 |
| 594 | 20241119 | 094000 | 396524300 | 5110 | 5110 | 5110 | 5110 | 14 |
| 595 | 20241119 | 093900 | 396452760 | 5110 | 5100 | 5110 | 5100 | 153 |
| 596 | 20241119 | 093800 | 395671930 | 5110 | 5110 | 5110 | 5110 | 13 |
| 597 | 20241119 | 093700 | 395605500 | 5110 | 5100 | 5110 | 5100 | 670 |
| 598 | 20241119 | 093600 | 392188000 | 5100 | 5100 | 5100 | 5100 | 109 |
| 599 | 20241119 | 093500 | 391632100 | 5090 | 5090 | 5090 | 5090 | 141 |
| 600 | 20241119 | 093400 | 390914410 | 5090 | 5090 | 5090 | 5090 | 0 |
| 601 | 20241119 | 093300 | 390914410 | 5090 | 5100 | 5100 | 5090 | 211 |
| 602 | 20241119 | 093200 | 389839310 | 5100 | 5110 | 5110 | 5100 | 2131 |
| 603 | 20241119 | 093100 | 378971150 | 5110 | 5110 | 5110 | 5110 | 19 |
| 604 | 20241119 | 093000 | 378874060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 605 | 20241119 | 092900 | 378874060 | 5120 | 5120 | 5120 | 5120 | 50 |
| 606 | 20241119 | 092800 | 378618060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 607 | 20241119 | 092700 | 378618060 | 5100 | 5110 | 5110 | 5100 | 1462 |
| 608 | 20241119 | 092600 | 371154410 | 5120 | 5120 | 5120 | 5120 | 1 |
| 609 | 20241119 | 092500 | 371149290 | 5120 | 5130 | 5130 | 5120 | 956 |
| 610 | 20241119 | 092400 | 366248330 | 5130 | 5120 | 5130 | 5100 | 1080 |
| 611 | 20241119 | 092300 | 360717090 | 5110 | 5110 | 5110 | 5110 | 17 |
| 612 | 20241119 | 092200 | 360630220 | 5110 | 5110 | 5110 | 5110 | 10 |
| 613 | 20241119 | 092100 | 360579120 | 5110 | 5100 | 5110 | 5100 | 196 |
| 614 | 20241119 | 092000 | 359579510 | 5120 | 5120 | 5120 | 5120 | 101 |
| 615 | 20241119 | 091900 | 359062390 | 5100 | 5100 | 5100 | 5100 | 15 |
| 616 | 20241119 | 091800 | 358985890 | 5100 | 5100 | 5100 | 5100 | 2 |
| 617 | 20241119 | 091700 | 358975690 | 5100 | 5110 | 5110 | 5100 | 780 |
| 618 | 20241119 | 091600 | 354992890 | 5110 | 5110 | 5110 | 5110 | 35 |
| 619 | 20241119 | 091500 | 354814040 | 5110 | 5090 | 5110 | 5080 | 1832 |
| 620 | 20241119 | 091400 | 345494410 | 5070 | 5070 | 5090 | 5070 | 368 |
| 621 | 20241119 | 091300 | 343628580 | 5070 | 5080 | 5090 | 5070 | 5210 |
| 622 | 20241119 | 091200 | 317158880 | 5080 | 5090 | 5090 | 5080 | 55 |
| 623 | 20241119 | 091100 | 316879430 | 5080 | 5090 | 5090 | 5080 | 1738 |
| 624 | 20241119 | 091000 | 308044500 | 5080 | 5110 | 5110 | 5080 | 11846 |
| 625 | 20241119 | 090900 | 247645920 | 5120 | 5120 | 5120 | 5120 | 60 |
| 626 | 20241119 | 090800 | 247338720 | 5100 | 5100 | 5100 | 5100 | 1048 |
| 627 | 20241119 | 090700 | 241993920 | 5130 | 5110 | 5130 | 5100 | 1211 |
| 628 | 20241119 | 090600 | 235813350 | 5100 | 5100 | 5100 | 5100 | 849 |
| 629 | 20241119 | 090500 | 231483450 | 5120 | 5100 | 5120 | 5090 | 887 |
| 630 | 20241119 | 090400 | 226958720 | 5100 | 5130 | 5130 | 5080 | 20795 |
| 631 | 20241119 | 090300 | 121201050 | 5130 | 5120 | 5130 | 5120 | 1342 |
| 632 | 20241119 | 090200 | 114318110 | 5150 | 5130 | 5150 | 5120 | 2595 |
| 633 | 20241119 | 090100 | 101018720 | 5140 | 5130 | 5150 | 5130 | 17179 |
| 634 | 20241119 | 090000 | 12715210 | 5130 | 5100 | 5130 | 5100 | 2492 |