32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 989 |
| 3 | 20241115 | 185500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 4 | 20241115 | 185400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 5 | 20241115 | 185300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 6 | 20241115 | 185200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 7 | 20241115 | 185100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 8 | 20241115 | 185000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 9 | 20241115 | 184900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 10 | 20241115 | 184800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 11 | 20241115 | 184700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 12 | 20241115 | 184600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 13 | 20241115 | 184500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 14 | 20241115 | 184400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 15 | 20241115 | 184300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 16 | 20241115 | 184200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 17 | 20241115 | 184100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 18 | 20241115 | 184000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 19 | 20241115 | 183900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 20 | 20241115 | 183800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 21 | 20241115 | 183700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 22 | 20241115 | 183600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 23 | 20241115 | 183500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 24 | 20241115 | 183400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 25 | 20241115 | 183300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 26 | 20241115 | 183200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 27 | 20241115 | 183100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 28 | 20241115 | 183000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 29 | 20241115 | 182900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 30 | 20241115 | 182800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 31 | 20241115 | 182700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 32 | 20241115 | 182600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 989 |
| 33 | 20241115 | 182500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 34 | 20241115 | 182400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 35 | 20241115 | 182300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 36 | 20241115 | 182200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 37 | 20241115 | 182100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 38 | 20241115 | 182000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 39 | 20241115 | 181900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 40 | 20241115 | 181800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 41 | 20241115 | 181700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 42 | 20241115 | 181600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 43 | 20241115 | 181500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 44 | 20241115 | 181400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 45 | 20241115 | 181300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 46 | 20241115 | 181200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 47 | 20241115 | 181100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 48 | 20241115 | 181000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 49 | 20241115 | 180900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 50 | 20241115 | 180800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 51 | 20241115 | 180700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 52 | 20241115 | 180600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 53 | 20241115 | 180500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 54 | 20241115 | 180400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 55 | 20241115 | 180300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 56 | 20241115 | 180200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 57 | 20241115 | 180100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 58 | 20241115 | 180000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 59 | 20241115 | 175900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 60 | 20241115 | 175800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 61 | 20241115 | 175700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 62 | 20241115 | 175600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 989 |
| 63 | 20241115 | 175500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 64 | 20241115 | 175400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 65 | 20241115 | 175300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 66 | 20241115 | 175200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 67 | 20241115 | 175100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 68 | 20241115 | 175000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 69 | 20241115 | 174900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 70 | 20241115 | 174800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 71 | 20241115 | 174700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 72 | 20241115 | 174600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 73 | 20241115 | 174500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 74 | 20241115 | 174400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 75 | 20241115 | 174300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 76 | 20241115 | 174200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 77 | 20241115 | 174100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 78 | 20241115 | 174000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 79 | 20241115 | 173900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 80 | 20241115 | 173800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 81 | 20241115 | 173700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 82 | 20241115 | 173600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 83 | 20241115 | 173500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 84 | 20241115 | 173400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 85 | 20241115 | 173300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 86 | 20241115 | 173200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 87 | 20241115 | 173100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 88 | 20241115 | 173000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 89 | 20241115 | 172900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 90 | 20241115 | 172800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 91 | 20241115 | 172700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 92 | 20241115 | 172600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 989 |
| 93 | 20241115 | 172500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 94 | 20241115 | 172400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 95 | 20241115 | 172300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 96 | 20241115 | 172200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 97 | 20241115 | 172100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 98 | 20241115 | 172000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 99 | 20241115 | 171900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 100 | 20241115 | 171800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 101 | 20241115 | 171700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 102 | 20241115 | 171600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 103 | 20241115 | 171500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 104 | 20241115 | 171400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 105 | 20241115 | 171300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 106 | 20241115 | 171200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 107 | 20241115 | 171100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 108 | 20241115 | 171000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 109 | 20241115 | 170900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 110 | 20241115 | 170800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 111 | 20241115 | 170700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 112 | 20241115 | 170600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 113 | 20241115 | 170500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 114 | 20241115 | 170400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 115 | 20241115 | 170300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 116 | 20241115 | 170200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 117 | 20241115 | 170100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 118 | 20241115 | 170000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 119 | 20241115 | 165900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 120 | 20241115 | 165800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 121 | 20241115 | 165700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 122 | 20241115 | 165600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 989 |
| 123 | 20241115 | 165500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 124 | 20241115 | 165400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 125 | 20241115 | 165300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 126 | 20241115 | 165200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 127 | 20241115 | 165100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 128 | 20241115 | 165000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 129 | 20241115 | 164900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 130 | 20241115 | 164800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 131 | 20241115 | 164700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 132 | 20241115 | 164600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 133 | 20241115 | 164500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 134 | 20241115 | 164400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 135 | 20241115 | 164300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 136 | 20241115 | 164200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 137 | 20241115 | 164100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 138 | 20241115 | 164000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 139 | 20241115 | 163900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 140 | 20241115 | 163800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 141 | 20241115 | 163700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 142 | 20241115 | 163600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 143 | 20241115 | 163500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 144 | 20241115 | 163400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 145 | 20241115 | 163300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 146 | 20241115 | 163200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 147 | 20241115 | 163100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 148 | 20241115 | 163000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 149 | 20241115 | 162900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 150 | 20241115 | 162800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 151 | 20241115 | 162700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 152 | 20241115 | 162600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 989 |
| 153 | 20241115 | 162500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 154 | 20241115 | 162400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 155 | 20241115 | 162300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 156 | 20241115 | 162200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 157 | 20241115 | 162100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 158 | 20241115 | 162000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 159 | 20241115 | 161900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 160 | 20241115 | 161800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 161 | 20241115 | 161700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 162 | 20241115 | 161600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 163 | 20241115 | 161500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 164 | 20241115 | 161400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 165 | 20241115 | 161300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 166 | 20241115 | 161200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 167 | 20241115 | 161100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 168 | 20241115 | 161000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 169 | 20241115 | 160900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 170 | 20241115 | 160800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 171 | 20241115 | 160700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 172 | 20241115 | 160600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 173 | 20241115 | 160500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 174 | 20241115 | 160400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 175 | 20241115 | 160300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 176 | 20241115 | 160200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 177 | 20241115 | 160100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 178 | 20241115 | 160000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 179 | 20241115 | 155900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 180 | 20241115 | 155800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 181 | 20241115 | 155700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 182 | 20241115 | 155600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 989 |
| 183 | 20241115 | 155500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 184 | 20241115 | 155400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 185 | 20241115 | 155300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 186 | 20241115 | 155200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 187 | 20241115 | 155100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 188 | 20241115 | 155000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 189 | 20241115 | 154900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 190 | 20241115 | 154800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 191 | 20241115 | 154700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 192 | 20241115 | 154600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 193 | 20241115 | 154500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 194 | 20241115 | 154400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 195 | 20241115 | 154300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 196 | 20241115 | 154200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 197 | 20241115 | 154100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 198 | 20241115 | 154000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 199 | 20241115 | 153900 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 200 | 20241115 | 153800 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 201 | 20241115 | 153700 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 202 | 20241115 | 153600 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 203 | 20241115 | 153500 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 204 | 20241115 | 153400 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 205 | 20241115 | 153300 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 206 | 20241115 | 153200 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 207 | 20241115 | 153100 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 0 |
| 208 | 20241115 | 153000 | 2292330640 | 19440 | 19440 | 19440 | 19440 | 989 |
| 209 | 20241115 | 152900 | 2273104480 | 19450 | 19450 | 19450 | 19450 | 0 |
| 210 | 20241115 | 152800 | 2273104480 | 19450 | 19450 | 19450 | 19450 | 0 |
| 211 | 20241115 | 152700 | 2273104480 | 19450 | 19450 | 19450 | 19450 | 0 |
| 212 | 20241115 | 152600 | 2273104480 | 19450 | 19450 | 19450 | 19450 | 0 |
| 213 | 20241115 | 152500 | 2273104480 | 19450 | 19450 | 19450 | 19450 | 0 |
| 214 | 20241115 | 152400 | 2273104480 | 19450 | 19450 | 19450 | 19450 | 0 |
| 215 | 20241115 | 152300 | 2273104480 | 19450 | 19450 | 19450 | 19450 | 0 |
| 216 | 20241115 | 152200 | 2273104480 | 19450 | 19450 | 19450 | 19450 | 0 |
| 217 | 20241115 | 152100 | 2273104480 | 19450 | 19450 | 19450 | 19450 | 0 |
| 218 | 20241115 | 152000 | 2273104480 | 19450 | 19450 | 19450 | 19450 | 0 |
| 219 | 20241115 | 151900 | 2273104480 | 19450 | 19350 | 19450 | 19330 | 71 |
| 220 | 20241115 | 151800 | 2271726970 | 19320 | 19450 | 19450 | 19320 | 104 |
| 221 | 20241115 | 151700 | 2269707440 | 19360 | 19460 | 19460 | 19350 | 486 |
| 222 | 20241115 | 151600 | 2260289690 | 19460 | 19370 | 19480 | 19370 | 233 |
| 223 | 20241115 | 151500 | 2255763200 | 19380 | 19380 | 19480 | 19380 | 60 |
| 224 | 20241115 | 151400 | 2254595500 | 19480 | 19480 | 19480 | 19380 | 303 |
| 225 | 20241115 | 151300 | 2248694860 | 19480 | 19380 | 19480 | 19380 | 68 |
| 226 | 20241115 | 151200 | 2247370420 | 19480 | 19470 | 19480 | 19470 | 127 |
| 227 | 20241115 | 151100 | 2244897000 | 19470 | 19380 | 19470 | 19380 | 262 |
| 228 | 20241115 | 151000 | 2239798810 | 19470 | 19380 | 19470 | 19380 | 121 |
| 229 | 20241115 | 150900 | 2237443120 | 19380 | 19490 | 19490 | 19380 | 604 |
| 230 | 20241115 | 150800 | 2225723000 | 19490 | 19490 | 19490 | 19490 | 208 |
| 231 | 20241115 | 150700 | 2221669080 | 19500 | 19520 | 19520 | 19380 | 137 |
| 232 | 20241115 | 150600 | 2218996220 | 19520 | 19520 | 19520 | 19510 | 79 |
| 233 | 20241115 | 150500 | 2217454170 | 19530 | 19510 | 19530 | 19360 | 297 |
| 234 | 20241115 | 150400 | 2211657520 | 19510 | 19510 | 19510 | 19510 | 54 |
| 235 | 20241115 | 150300 | 2210603980 | 19510 | 19510 | 19510 | 19510 | 128 |
| 236 | 20241115 | 150200 | 2208106700 | 19500 | 19480 | 19510 | 19370 | 360 |
| 237 | 20241115 | 150100 | 2201090210 | 19470 | 19470 | 19470 | 19470 | 58 |
| 238 | 20241115 | 150000 | 2199960950 | 19470 | 19470 | 19470 | 19470 | 120 |
| 239 | 20241115 | 145900 | 2197624550 | 19470 | 19410 | 19470 | 19340 | 334 |
| 240 | 20241115 | 145800 | 2191133440 | 19450 | 19430 | 19450 | 19410 | 246 |
| 241 | 20241115 | 145700 | 2186353260 | 19430 | 19430 | 19430 | 19430 | 92 |
| 242 | 20241115 | 145600 | 2184565700 | 19420 | 19410 | 19420 | 19380 | 231 |
| 243 | 20241115 | 145500 | 2180081100 | 19420 | 19390 | 19420 | 19390 | 111 |
| 244 | 20241115 | 145400 | 2177926050 | 19430 | 19440 | 19440 | 19380 | 181 |
| 245 | 20241115 | 145300 | 2174410790 | 19450 | 19380 | 19450 | 19380 | 102 |
| 246 | 20241115 | 145200 | 2172430740 | 19380 | 19450 | 19450 | 19380 | 930 |
| 247 | 20241115 | 145100 | 2154362880 | 19460 | 19460 | 19460 | 19460 | 44 |
| 248 | 20241115 | 145000 | 2153506640 | 19460 | 19460 | 19460 | 19460 | 122 |
| 249 | 20241115 | 144900 | 2151132520 | 19460 | 19450 | 19460 | 19450 | 190 |
| 250 | 20241115 | 144800 | 2147436980 | 19440 | 19470 | 19470 | 19440 | 3256 |
| 251 | 20241115 | 144700 | 2084131040 | 19470 | 19470 | 19470 | 19470 | 100 |
| 252 | 20241115 | 144600 | 2082184040 | 19470 | 19500 | 19500 | 19470 | 243 |
| 253 | 20241115 | 144500 | 2077448330 | 19460 | 19490 | 19490 | 19460 | 405 |
| 254 | 20241115 | 144400 | 2069557640 | 19500 | 19500 | 19500 | 19500 | 67 |
| 255 | 20241115 | 144300 | 2068251140 | 19540 | 19450 | 19540 | 19450 | 501 |
| 256 | 20241115 | 144200 | 2058491510 | 19440 | 19430 | 19440 | 19430 | 184 |
| 257 | 20241115 | 144100 | 2054915470 | 19430 | 19430 | 19430 | 19430 | 93 |
| 258 | 20241115 | 144000 | 2053108480 | 19430 | 19490 | 19490 | 19430 | 228 |
| 259 | 20241115 | 143900 | 2048667980 | 19500 | 19480 | 19500 | 19480 | 282 |
| 260 | 20241115 | 143800 | 2043172550 | 19500 | 19500 | 19500 | 19490 | 277 |
| 261 | 20241115 | 143700 | 2037772780 | 19480 | 19420 | 19480 | 19420 | 346 |
| 262 | 20241115 | 143600 | 2031044580 | 19410 | 19390 | 19410 | 19390 | 186 |
| 263 | 20241115 | 143500 | 2027436180 | 19410 | 19410 | 19410 | 19410 | 92 |
| 264 | 20241115 | 143400 | 2025650460 | 19390 | 19410 | 19420 | 19390 | 266 |
| 265 | 20241115 | 143300 | 2020486950 | 19380 | 19380 | 19380 | 19380 | 1 |
| 266 | 20241115 | 143200 | 2020467570 | 19410 | 19380 | 19410 | 19380 | 457 |
| 267 | 20241115 | 143100 | 2011609630 | 19390 | 19390 | 19390 | 19390 | 222 |
| 268 | 20241115 | 143000 | 2007305050 | 19380 | 19320 | 19380 | 19320 | 310 |
| 269 | 20241115 | 142900 | 2001304820 | 19320 | 19320 | 19320 | 19320 | 0 |
| 270 | 20241115 | 142800 | 2001304820 | 19320 | 19320 | 19320 | 19320 | 86 |
| 271 | 20241115 | 142700 | 1999643300 | 19390 | 19400 | 19400 | 19390 | 156 |
| 272 | 20241115 | 142600 | 1996618400 | 19400 | 19400 | 19400 | 19400 | 100 |
| 273 | 20241115 | 142500 | 1994678400 | 19370 | 19350 | 19400 | 19340 | 269 |
| 274 | 20241115 | 142400 | 1989468950 | 19350 | 19350 | 19400 | 19350 | 265 |
| 275 | 20241115 | 142300 | 1984333700 | 19360 | 19360 | 19360 | 19360 | 93 |
| 276 | 20241115 | 142200 | 1982533220 | 19360 | 19360 | 19360 | 19360 | 0 |
| 277 | 20241115 | 142100 | 1982533220 | 19360 | 19430 | 19430 | 19360 | 263 |
| 278 | 20241115 | 142000 | 1977431110 | 19360 | 19360 | 19360 | 19360 | 92 |
| 279 | 20241115 | 141900 | 1975649990 | 19410 | 19410 | 19410 | 19410 | 0 |
| 280 | 20241115 | 141800 | 1975649990 | 19410 | 19360 | 19460 | 19350 | 276 |
| 281 | 20241115 | 141700 | 1970287050 | 19350 | 19330 | 19350 | 19330 | 184 |
| 282 | 20241115 | 141600 | 1966728490 | 19350 | 19320 | 19350 | 19320 | 173 |
| 283 | 20241115 | 141500 | 1963383340 | 19320 | 19360 | 19360 | 19320 | 241 |
| 284 | 20241115 | 141400 | 1958721260 | 19320 | 19320 | 19320 | 19320 | 93 |
| 285 | 20241115 | 141300 | 1956924500 | 19370 | 19370 | 19370 | 19370 | 93 |
| 286 | 20241115 | 141200 | 1955123090 | 19370 | 19330 | 19380 | 19330 | 235 |
| 287 | 20241115 | 141100 | 1950574810 | 19330 | 19330 | 19330 | 19330 | 93 |
| 288 | 20241115 | 141000 | 1948777120 | 19400 | 19400 | 19400 | 19400 | 0 |
| 289 | 20241115 | 140900 | 1948777120 | 19400 | 19400 | 19400 | 19400 | 149 |
| 290 | 20241115 | 140800 | 1945886520 | 19340 | 19330 | 19340 | 19330 | 247 |
| 291 | 20241115 | 140700 | 1941111090 | 19350 | 19350 | 19350 | 19350 | 30 |
| 292 | 20241115 | 140600 | 1940530590 | 19350 | 19390 | 19390 | 19350 | 144 |
| 293 | 20241115 | 140500 | 1937738490 | 19390 | 19330 | 19390 | 19330 | 320 |
| 294 | 20241115 | 140400 | 1931550810 | 19340 | 19340 | 19340 | 19340 | 0 |
| 295 | 20241115 | 140300 | 1931550810 | 19340 | 19340 | 19340 | 19340 | 11 |
| 296 | 20241115 | 140200 | 1931338070 | 19330 | 19280 | 19330 | 19280 | 315 |
| 297 | 20241115 | 140100 | 1925260810 | 19270 | 19270 | 19270 | 19270 | 93 |
| 298 | 20241115 | 140000 | 1923468700 | 19270 | 19270 | 19270 | 19270 | 93 |
| 299 | 20241115 | 135900 | 1921676590 | 19320 | 19270 | 19320 | 19270 | 270 |
| 300 | 20241115 | 135800 | 1916465190 | 19270 | 19270 | 19270 | 19270 | 93 |
| 301 | 20241115 | 135700 | 1914673080 | 19270 | 19270 | 19270 | 19270 | 10 |
| 302 | 20241115 | 135600 | 1914480380 | 19270 | 19350 | 19350 | 19270 | 243 |
| 303 | 20241115 | 135500 | 1909785770 | 19290 | 19290 | 19290 | 19290 | 97 |
| 304 | 20241115 | 135400 | 1907914640 | 19300 | 19300 | 19300 | 19300 | 0 |
| 305 | 20241115 | 135300 | 1907914640 | 19300 | 19270 | 19300 | 19270 | 299 |
| 306 | 20241115 | 135200 | 1902147750 | 19270 | 19270 | 19270 | 19270 | 144 |
| 307 | 20241115 | 135100 | 1899372870 | 19310 | 19310 | 19310 | 19310 | 41 |
| 308 | 20241115 | 135000 | 1898581160 | 19310 | 19310 | 19360 | 19310 | 185 |
| 309 | 20241115 | 134900 | 1895008710 | 19310 | 19330 | 19330 | 19310 | 8 |
| 310 | 20241115 | 134800 | 1894854110 | 19330 | 19330 | 19330 | 19330 | 0 |
| 311 | 20241115 | 134700 | 1894854110 | 19330 | 19240 | 19330 | 19240 | 1596 |
| 312 | 20241115 | 134600 | 1864069310 | 19250 | 19250 | 19250 | 19250 | 41 |
| 313 | 20241115 | 134500 | 1863280060 | 19280 | 19280 | 19280 | 19280 | 0 |
| 314 | 20241115 | 134400 | 1863280060 | 19280 | 19290 | 19290 | 19280 | 201 |
| 315 | 20241115 | 134300 | 1859403290 | 19280 | 19260 | 19280 | 19250 | 439 |
| 316 | 20241115 | 134200 | 1850946040 | 19250 | 19250 | 19250 | 19250 | 93 |
| 317 | 20241115 | 134100 | 1849155790 | 19260 | 19260 | 19260 | 19260 | 30 |
| 318 | 20241115 | 134000 | 1848577990 | 19280 | 19260 | 19280 | 19260 | 268 |
| 319 | 20241115 | 133900 | 1843412810 | 19260 | 19260 | 19260 | 19260 | 0 |
| 320 | 20241115 | 133800 | 1843412810 | 19260 | 19260 | 19260 | 19260 | 103 |
| 321 | 20241115 | 133700 | 1841429030 | 19300 | 19260 | 19300 | 19260 | 192 |
| 322 | 20241115 | 133600 | 1837725110 | 19250 | 19320 | 19320 | 19250 | 143 |
| 323 | 20241115 | 133500 | 1834968860 | 19290 | 19290 | 19290 | 19290 | 0 |
| 324 | 20241115 | 133400 | 1834968860 | 19290 | 19340 | 19340 | 19290 | 242 |
| 325 | 20241115 | 133300 | 1830293230 | 19310 | 19310 | 19320 | 19310 | 15 |
| 326 | 20241115 | 133200 | 1830003540 | 19300 | 19260 | 19300 | 19260 | 255 |
| 327 | 20241115 | 133100 | 1825087910 | 19260 | 19230 | 19260 | 19220 | 382 |
| 328 | 20241115 | 133000 | 1817737590 | 19230 | 19230 | 19230 | 19230 | 192 |
| 329 | 20241115 | 132900 | 1814045430 | 19220 | 19220 | 19220 | 19220 | 97 |
| 330 | 20241115 | 132800 | 1812181090 | 19220 | 19290 | 19290 | 19220 | 671 |
| 331 | 20241115 | 132700 | 1799265300 | 19300 | 19340 | 19340 | 19300 | 335 |
| 332 | 20241115 | 132600 | 1792793320 | 19340 | 19340 | 19340 | 19340 | 0 |
| 333 | 20241115 | 132500 | 1792793320 | 19340 | 19340 | 19360 | 19340 | 331 |
| 334 | 20241115 | 132400 | 1786389830 | 19340 | 19340 | 19340 | 19340 | 114 |
| 335 | 20241115 | 132300 | 1784185070 | 19360 | 19360 | 19360 | 19360 | 103 |
| 336 | 20241115 | 132200 | 1782190990 | 19370 | 19360 | 19370 | 19360 | 247 |
| 337 | 20241115 | 132100 | 1777408100 | 19330 | 19350 | 19350 | 19330 | 159 |
| 338 | 20241115 | 132000 | 1774333310 | 19340 | 19350 | 19350 | 19340 | 124 |
| 339 | 20241115 | 131900 | 1771934880 | 19350 | 19350 | 19350 | 19350 | 32 |
| 340 | 20241115 | 131800 | 1771315680 | 19390 | 19350 | 19400 | 19350 | 387 |
| 341 | 20241115 | 131700 | 1763816180 | 19350 | 19350 | 19350 | 19350 | 1 |
| 342 | 20241115 | 131600 | 1763796830 | 19340 | 19340 | 19340 | 19340 | 93 |
| 343 | 20241115 | 131500 | 1761998210 | 19340 | 19360 | 19420 | 19340 | 351 |
| 344 | 20241115 | 131400 | 1755195950 | 19340 | 19340 | 19340 | 19340 | 93 |
| 345 | 20241115 | 131300 | 1753397330 | 19420 | 19420 | 19420 | 19420 | 140 |
| 346 | 20241115 | 131200 | 1750678530 | 19430 | 19350 | 19430 | 19340 | 436 |
| 347 | 20241115 | 131100 | 1742236940 | 19380 | 19360 | 19380 | 19360 | 186 |
| 348 | 20241115 | 131000 | 1738634120 | 19370 | 19380 | 19380 | 19370 | 226 |
| 349 | 20241115 | 130900 | 1734254740 | 19400 | 19400 | 19400 | 19400 | 149 |
| 350 | 20241115 | 130800 | 1731364140 | 19390 | 19430 | 19430 | 19390 | 35 |
| 351 | 20241115 | 130700 | 1730685290 | 19390 | 19390 | 19390 | 19390 | 92 |
| 352 | 20241115 | 130600 | 1728901410 | 19440 | 19400 | 19440 | 19400 | 243 |
| 353 | 20241115 | 130500 | 1724181210 | 19420 | 19420 | 19420 | 19420 | 196 |
| 354 | 20241115 | 130400 | 1720374890 | 19450 | 19450 | 19450 | 19450 | 0 |
| 355 | 20241115 | 130300 | 1720374890 | 19450 | 19420 | 19450 | 19420 | 214 |
| 356 | 20241115 | 130200 | 1716217500 | 19400 | 19400 | 19400 | 19400 | 97 |
| 357 | 20241115 | 130100 | 1714335700 | 19400 | 19440 | 19440 | 19400 | 200 |
| 358 | 20241115 | 130000 | 1710455490 | 19450 | 19440 | 19450 | 19440 | 253 |
| 359 | 20241115 | 125900 | 1705536120 | 19410 | 19410 | 19410 | 19410 | 91 |
| 360 | 20241115 | 125800 | 1703769810 | 19440 | 19440 | 19440 | 19440 | 11 |
| 361 | 20241115 | 125700 | 1703555970 | 19460 | 19390 | 19460 | 19390 | 221 |
| 362 | 20241115 | 125600 | 1699268670 | 19380 | 19400 | 19400 | 19380 | 90 |
| 363 | 20241115 | 125500 | 1697524370 | 19400 | 19390 | 19400 | 19390 | 213 |
| 364 | 20241115 | 125400 | 1693394250 | 19390 | 19400 | 19400 | 19390 | 79 |
| 365 | 20241115 | 125300 | 1691861670 | 19400 | 19400 | 19400 | 19400 | 99 |
| 366 | 20241115 | 125200 | 1689941070 | 19400 | 19400 | 19400 | 19400 | 0 |
| 367 | 20241115 | 125100 | 1689941070 | 19400 | 19400 | 19400 | 19400 | 93 |
| 368 | 20241115 | 125000 | 1688136870 | 19460 | 19400 | 19460 | 19400 | 241 |
| 369 | 20241115 | 124900 | 1683452530 | 19400 | 19400 | 19400 | 19400 | 93 |
| 370 | 20241115 | 124800 | 1681648330 | 19390 | 19390 | 19390 | 19390 | 91 |
| 371 | 20241115 | 124700 | 1679883840 | 19500 | 19390 | 19500 | 19390 | 251 |
| 372 | 20241115 | 124600 | 1674999560 | 19510 | 19390 | 19510 | 19390 | 95 |
| 373 | 20241115 | 124500 | 1673157270 | 19460 | 19460 | 19460 | 19460 | 0 |
| 374 | 20241115 | 124400 | 1673157270 | 19460 | 19560 | 19560 | 19460 | 253 |
| 375 | 20241115 | 124300 | 1668217890 | 19580 | 19580 | 19580 | 19580 | 0 |
| 376 | 20241115 | 124200 | 1668217890 | 19580 | 19490 | 19580 | 19490 | 255 |
| 377 | 20241115 | 124100 | 1663246540 | 19490 | 19380 | 19490 | 19380 | 280 |
| 378 | 20241115 | 124000 | 1657804110 | 19490 | 19490 | 19490 | 19490 | 0 |
| 379 | 20241115 | 123900 | 1657804110 | 19490 | 19430 | 19490 | 19430 | 154 |
| 380 | 20241115 | 123800 | 1654810200 | 19430 | 19430 | 19430 | 19430 | 278 |
| 381 | 20241115 | 123700 | 1649408660 | 19380 | 19380 | 19380 | 19370 | 419 |
| 382 | 20241115 | 123600 | 1641291690 | 19370 | 19370 | 19370 | 19370 | 0 |
| 383 | 20241115 | 123500 | 1641291690 | 19370 | 19460 | 19470 | 19370 | 241 |
| 384 | 20241115 | 123400 | 1636605110 | 19350 | 19350 | 19350 | 19350 | 11 |
| 385 | 20241115 | 123300 | 1636392260 | 19480 | 19390 | 19480 | 19340 | 389 |
| 386 | 20241115 | 123200 | 1628846640 | 19330 | 19330 | 19330 | 19330 | 92 |
| 387 | 20241115 | 123100 | 1627068280 | 19410 | 19360 | 19410 | 19300 | 337 |
| 388 | 20241115 | 123000 | 1620547380 | 19400 | 19420 | 19420 | 19400 | 323 |
| 389 | 20241115 | 122900 | 1614280920 | 19420 | 19420 | 19420 | 19420 | 48 |
| 390 | 20241115 | 122800 | 1613348760 | 19410 | 19410 | 19510 | 19410 | 346 |
| 391 | 20241115 | 122700 | 1606618000 | 19420 | 19420 | 19420 | 19420 | 202 |
| 392 | 20241115 | 122600 | 1602695160 | 19410 | 19540 | 19540 | 19410 | 94 |
| 393 | 20241115 | 122500 | 1600870490 | 19530 | 19410 | 19530 | 19410 | 245 |
| 394 | 20241115 | 122400 | 1596097160 | 19630 | 19630 | 19630 | 19630 | 0 |
| 395 | 20241115 | 122300 | 1596097160 | 19630 | 19630 | 19630 | 19630 | 10 |
| 396 | 20241115 | 122200 | 1595900860 | 19630 | 19360 | 19630 | 19360 | 481 |
| 397 | 20241115 | 122100 | 1586524480 | 19290 | 19310 | 19320 | 19290 | 203 |
| 398 | 20241115 | 122000 | 1582604720 | 19310 | 19280 | 19310 | 19280 | 95 |
| 399 | 20241115 | 121900 | 1580773060 | 19310 | 19290 | 19310 | 19290 | 411 |
| 400 | 20241115 | 121800 | 1572840310 | 19320 | 19370 | 19370 | 19320 | 18 |
| 401 | 20241115 | 121700 | 1572492300 | 19370 | 19370 | 19370 | 19370 | 0 |
| 402 | 20241115 | 121600 | 1572492300 | 19370 | 19310 | 19390 | 19310 | 267 |
| 403 | 20241115 | 121500 | 1567325990 | 19280 | 19310 | 19310 | 19280 | 191 |
| 404 | 20241115 | 121400 | 1563640540 | 19310 | 19310 | 19310 | 19310 | 0 |
| 405 | 20241115 | 121300 | 1563640540 | 19310 | 19310 | 19310 | 19290 | 348 |
| 406 | 20241115 | 121200 | 1556922520 | 19310 | 19310 | 19310 | 19310 | 22 |
| 407 | 20241115 | 121100 | 1556497700 | 19310 | 19310 | 19310 | 19310 | 26 |
| 408 | 20241115 | 121000 | 1555995640 | 19330 | 19330 | 19330 | 19330 | 183 |
| 409 | 20241115 | 120900 | 1552458250 | 19330 | 19330 | 19330 | 19330 | 194 |
| 410 | 20241115 | 120800 | 1548708230 | 19330 | 19330 | 19330 | 19330 | 12 |
| 411 | 20241115 | 120700 | 1548476270 | 19360 | 19360 | 19360 | 19360 | 80 |
| 412 | 20241115 | 120600 | 1546927470 | 19330 | 19310 | 19330 | 19310 | 219 |
| 413 | 20241115 | 120500 | 1542697100 | 19320 | 19320 | 19320 | 19320 | 7 |
| 414 | 20241115 | 120400 | 1542561860 | 19310 | 19260 | 19310 | 19260 | 256 |
| 415 | 20241115 | 120300 | 1537621780 | 19260 | 19270 | 19310 | 19260 | 209 |
| 416 | 20241115 | 120200 | 1533588410 | 19270 | 19320 | 19320 | 19270 | 94 |
| 417 | 20241115 | 120100 | 1531776980 | 19270 | 19270 | 19270 | 19270 | 8 |
| 418 | 20241115 | 120000 | 1531622820 | 19320 | 19310 | 19340 | 19280 | 644 |
| 419 | 20241115 | 115900 | 1519181680 | 19320 | 19320 | 19320 | 19320 | 93 |
| 420 | 20241115 | 115800 | 1517384920 | 19330 | 19330 | 19330 | 19330 | 100 |
| 421 | 20241115 | 115700 | 1515451920 | 19370 | 19350 | 19370 | 19350 | 279 |
| 422 | 20241115 | 115600 | 1510051920 | 19320 | 19330 | 19330 | 19320 | 142 |
| 423 | 20241115 | 115500 | 1507308470 | 19320 | 19320 | 19320 | 19320 | 1 |
| 424 | 20241115 | 115400 | 1507289150 | 19320 | 19360 | 19380 | 19320 | 360 |
| 425 | 20241115 | 115300 | 1500318600 | 19330 | 19330 | 19330 | 19330 | 0 |
| 426 | 20241115 | 115200 | 1500318600 | 19330 | 19340 | 19350 | 19330 | 157 |
| 427 | 20241115 | 115100 | 1497282480 | 19340 | 19320 | 19340 | 19310 | 493 |
| 428 | 20241115 | 115000 | 1487755260 | 19310 | 19230 | 19310 | 19230 | 111 |
| 429 | 20241115 | 114900 | 1485613090 | 19310 | 19310 | 19320 | 19310 | 205 |
| 430 | 20241115 | 114800 | 1481653640 | 19330 | 19320 | 19330 | 19200 | 2578 |
| 431 | 20241115 | 114700 | 1432106130 | 19230 | 19230 | 19230 | 19230 | 103 |
| 432 | 20241115 | 114600 | 1430125440 | 19230 | 19310 | 19310 | 19230 | 118 |
| 433 | 20241115 | 114500 | 1427849740 | 19310 | 19350 | 19350 | 19310 | 587 |
| 434 | 20241115 | 114400 | 1416507570 | 19360 | 19410 | 19410 | 19360 | 1230 |
| 435 | 20241115 | 114300 | 1392657460 | 19410 | 19410 | 19410 | 19410 | 93 |
| 436 | 20241115 | 114200 | 1390852330 | 19410 | 19410 | 19410 | 19410 | 199 |
| 437 | 20241115 | 114100 | 1386989740 | 19440 | 19420 | 19440 | 19420 | 243 |
| 438 | 20241115 | 114000 | 1382267680 | 19420 | 19420 | 19420 | 19420 | 100 |
| 439 | 20241115 | 113900 | 1380325680 | 19420 | 19420 | 19420 | 19420 | 16 |
| 440 | 20241115 | 113800 | 1380014960 | 19490 | 19420 | 19490 | 19420 | 338 |
| 441 | 20241115 | 113700 | 1373435350 | 19420 | 19420 | 19420 | 19420 | 50 |
| 442 | 20241115 | 113600 | 1372464350 | 19420 | 19510 | 19510 | 19420 | 206 |
| 443 | 20241115 | 113500 | 1368454310 | 19520 | 19460 | 19520 | 19460 | 380 |
| 444 | 20241115 | 113400 | 1361050570 | 19540 | 19430 | 19540 | 19430 | 421 |
| 445 | 20241115 | 113300 | 1352846620 | 19430 | 19430 | 19430 | 19430 | 96 |
| 446 | 20241115 | 113200 | 1350981340 | 19430 | 19440 | 19550 | 19430 | 295 |
| 447 | 20241115 | 113100 | 1345231310 | 19580 | 19580 | 19580 | 19580 | 0 |
| 448 | 20241115 | 113000 | 1345231310 | 19580 | 19470 | 19580 | 19470 | 460 |
| 449 | 20241115 | 112900 | 1336264110 | 19460 | 19430 | 19460 | 19430 | 437 |
| 450 | 20241115 | 112800 | 1327768190 | 19410 | 19440 | 19450 | 19410 | 574 |
| 451 | 20241115 | 112700 | 1316616130 | 19440 | 19450 | 19450 | 19440 | 52 |
| 452 | 20241115 | 112600 | 1315605240 | 19460 | 19460 | 19470 | 19460 | 181 |
| 453 | 20241115 | 112500 | 1312082870 | 19460 | 19490 | 19490 | 19450 | 2044 |
| 454 | 20241115 | 112400 | 1272288970 | 19500 | 19500 | 19500 | 19490 | 356 |
| 455 | 20241115 | 112300 | 1265349570 | 19500 | 19640 | 19640 | 19500 | 534 |
| 456 | 20241115 | 112200 | 1254908210 | 19750 | 19570 | 19750 | 19520 | 1374 |
| 457 | 20241115 | 112100 | 1228040790 | 19600 | 19580 | 19600 | 19580 | 246 |
| 458 | 20241115 | 112000 | 1223222580 | 19580 | 19550 | 19600 | 19550 | 331 |
| 459 | 20241115 | 111900 | 1216744300 | 19610 | 19930 | 19930 | 19550 | 2961 |
| 460 | 20241115 | 111800 | 1158354380 | 19750 | 19570 | 19950 | 19570 | 2098 |
| 461 | 20241115 | 111700 | 1116820990 | 19550 | 19520 | 19550 | 19510 | 2124 |
| 462 | 20241115 | 111600 | 1075339610 | 19530 | 19540 | 19540 | 19440 | 356 |
| 463 | 20241115 | 111500 | 1068385910 | 19540 | 19500 | 19550 | 19500 | 567 |
| 464 | 20241115 | 111400 | 1057308590 | 19540 | 19450 | 19540 | 19440 | 2970 |
| 465 | 20241115 | 111300 | 999443730 | 19440 | 19440 | 19480 | 19440 | 698 |
| 466 | 20241115 | 111200 | 985856610 | 19460 | 19410 | 19460 | 19390 | 546 |
| 467 | 20241115 | 111100 | 975257910 | 19410 | 19420 | 19420 | 19390 | 242 |
| 468 | 20241115 | 111000 | 970564860 | 19400 | 19390 | 19400 | 19390 | 1410 |
| 469 | 20241115 | 110900 | 943212920 | 19380 | 19430 | 19480 | 19380 | 664 |
| 470 | 20241115 | 110800 | 930327290 | 19430 | 19420 | 19480 | 19400 | 1563 |
| 471 | 20241115 | 110700 | 899942490 | 19400 | 19380 | 19430 | 19370 | 497 |
| 472 | 20241115 | 110600 | 890301750 | 19380 | 19380 | 19390 | 19380 | 211 |
| 473 | 20241115 | 110500 | 886212170 | 19380 | 19310 | 19380 | 19300 | 1106 |
| 474 | 20241115 | 110400 | 864832490 | 19310 | 19380 | 19380 | 19310 | 358 |
| 475 | 20241115 | 110300 | 857904080 | 19390 | 19360 | 19390 | 19360 | 210 |
| 476 | 20241115 | 110200 | 853838180 | 19360 | 19370 | 19450 | 19360 | 1425 |
| 477 | 20241115 | 110100 | 826194450 | 19370 | 19220 | 19370 | 19220 | 1728 |
| 478 | 20241115 | 110000 | 792868360 | 19220 | 19110 | 19250 | 19110 | 1228 |
| 479 | 20241115 | 105900 | 769327620 | 19100 | 19100 | 19100 | 19100 | 58 |
| 480 | 20241115 | 105800 | 768219820 | 19120 | 19090 | 19120 | 19090 | 443 |
| 481 | 20241115 | 105700 | 759755320 | 19020 | 19020 | 19020 | 19020 | 200 |
| 482 | 20241115 | 105600 | 755951320 | 19110 | 19110 | 19110 | 19110 | 0 |
| 483 | 20241115 | 105500 | 755951320 | 19110 | 19080 | 19130 | 19080 | 1139 |
| 484 | 20241115 | 105400 | 734192970 | 18960 | 18960 | 18960 | 18960 | 0 |
| 485 | 20241115 | 105300 | 734192970 | 18960 | 18960 | 18960 | 18960 | 0 |
| 486 | 20241115 | 105200 | 734192970 | 18960 | 19100 | 19100 | 18960 | 454 |
| 487 | 20241115 | 105100 | 725522830 | 19100 | 18950 | 19100 | 18950 | 354 |
| 488 | 20241115 | 105000 | 718764330 | 18950 | 19080 | 19090 | 18950 | 315 |
| 489 | 20241115 | 104900 | 712756970 | 19080 | 18920 | 19080 | 18920 | 1564 |
| 490 | 20241115 | 104800 | 683006580 | 18860 | 18830 | 18910 | 18830 | 495 |
| 491 | 20241115 | 104700 | 673666180 | 18860 | 18800 | 18860 | 18800 | 196 |
| 492 | 20241115 | 104600 | 669976680 | 18860 | 18790 | 18860 | 18790 | 296 |
| 493 | 20241115 | 104500 | 664397930 | 18770 | 18740 | 18770 | 18740 | 907 |
| 494 | 20241115 | 104400 | 647383740 | 18760 | 18710 | 18760 | 18710 | 260 |
| 495 | 20241115 | 104300 | 642508730 | 18700 | 18700 | 18700 | 18700 | 69 |
| 496 | 20241115 | 104200 | 641218430 | 18700 | 18690 | 18700 | 18690 | 34 |
| 497 | 20241115 | 104100 | 640582850 | 18680 | 18690 | 18690 | 18680 | 60 |
| 498 | 20241115 | 104000 | 639461960 | 18690 | 18690 | 18690 | 18690 | 50 |
| 499 | 20241115 | 103900 | 638527460 | 18700 | 18630 | 18700 | 18630 | 762 |
| 500 | 20241115 | 103800 | 624295090 | 18630 | 18630 | 18630 | 18630 | 1 |
| 501 | 20241115 | 103700 | 624276460 | 18570 | 18590 | 18590 | 18570 | 69 |
| 502 | 20241115 | 103600 | 622993930 | 18650 | 18600 | 18650 | 18590 | 200 |
| 503 | 20241115 | 103500 | 619268340 | 18600 | 18600 | 18600 | 18600 | 0 |
| 504 | 20241115 | 103400 | 619268340 | 18600 | 18600 | 18600 | 18600 | 12 |
| 505 | 20241115 | 103300 | 619045140 | 18690 | 18690 | 18690 | 18690 | 149 |
| 506 | 20241115 | 103200 | 616260330 | 18690 | 18690 | 18690 | 18690 | 26 |
| 507 | 20241115 | 103100 | 615774390 | 18700 | 18690 | 18700 | 18690 | 614 |
| 508 | 20241115 | 103000 | 604293100 | 18700 | 18700 | 18700 | 18700 | 250 |
| 509 | 20241115 | 102900 | 599618100 | 18700 | 18600 | 18700 | 18600 | 982 |
| 510 | 20241115 | 102800 | 581263180 | 18600 | 18600 | 18600 | 18600 | 0 |
| 511 | 20241115 | 102700 | 581263180 | 18600 | 18680 | 18680 | 18600 | 52 |
| 512 | 20241115 | 102600 | 580295820 | 18680 | 18570 | 18680 | 18570 | 150 |
| 513 | 20241115 | 102500 | 577493930 | 18700 | 18710 | 18710 | 18700 | 11 |
| 514 | 20241115 | 102400 | 577288220 | 18720 | 18720 | 18720 | 18720 | 0 |
| 515 | 20241115 | 102300 | 577288220 | 18720 | 18590 | 18720 | 18590 | 300 |
| 516 | 20241115 | 102200 | 571688190 | 18590 | 18590 | 18590 | 18590 | 111 |
| 517 | 20241115 | 102100 | 569624700 | 18520 | 18520 | 18520 | 18520 | 0 |
| 518 | 20241115 | 102000 | 569624700 | 18520 | 18520 | 18520 | 18520 | 51 |
| 519 | 20241115 | 101900 | 568680180 | 18530 | 18520 | 18530 | 18520 | 600 |
| 520 | 20241115 | 101800 | 557563080 | 18470 | 18460 | 18470 | 18460 | 56 |
| 521 | 20241115 | 101700 | 556528770 | 18460 | 18450 | 18460 | 18450 | 139 |
| 522 | 20241115 | 101600 | 553963940 | 18450 | 18450 | 18450 | 18450 | 65 |
| 523 | 20241115 | 101500 | 552764690 | 18360 | 18410 | 18410 | 18360 | 1700 |
| 524 | 20241115 | 101400 | 521538080 | 18450 | 18450 | 18450 | 18450 | 266 |
| 525 | 20241115 | 101300 | 516630380 | 18460 | 18450 | 18460 | 18450 | 175 |
| 526 | 20241115 | 101200 | 513400870 | 18450 | 18450 | 18450 | 18450 | 101 |
| 527 | 20241115 | 101100 | 511537420 | 18430 | 18430 | 18430 | 18430 | 149 |
| 528 | 20241115 | 101000 | 508791350 | 18430 | 18430 | 18430 | 18430 | 207 |
| 529 | 20241115 | 100900 | 504976340 | 18430 | 18430 | 18430 | 18430 | 300 |
| 530 | 20241115 | 100800 | 499447340 | 18450 | 18370 | 18450 | 18370 | 161 |
| 531 | 20241115 | 100700 | 496477850 | 18380 | 18380 | 18380 | 18380 | 22 |
| 532 | 20241115 | 100600 | 496073490 | 18450 | 18380 | 18450 | 18380 | 475 |
| 533 | 20241115 | 100500 | 487342920 | 18390 | 18450 | 18450 | 18380 | 953 |
| 534 | 20241115 | 100400 | 469814610 | 18410 | 18450 | 18450 | 18400 | 53 |
| 535 | 20241115 | 100300 | 468839290 | 18400 | 18440 | 18450 | 18400 | 1346 |
| 536 | 20241115 | 100200 | 444051170 | 18450 | 18450 | 18450 | 18450 | 0 |
| 537 | 20241115 | 100100 | 444051170 | 18450 | 18450 | 18450 | 18450 | 0 |
| 538 | 20241115 | 100000 | 444051170 | 18450 | 18450 | 18450 | 18450 | 84 |
| 539 | 20241115 | 095900 | 442501370 | 18450 | 18420 | 18450 | 18420 | 83 |
| 540 | 20241115 | 095800 | 440971100 | 18420 | 18430 | 18430 | 18420 | 211 |
| 541 | 20241115 | 095700 | 437082870 | 18440 | 18460 | 18460 | 18440 | 19 |
| 542 | 20241115 | 095600 | 436732490 | 18460 | 18460 | 18470 | 18440 | 1026 |
| 543 | 20241115 | 095500 | 417802290 | 18450 | 18450 | 18450 | 18450 | 60 |
| 544 | 20241115 | 095400 | 416695290 | 18470 | 18460 | 18470 | 18450 | 190 |
| 545 | 20241115 | 095300 | 413188260 | 18470 | 18470 | 18470 | 18460 | 574 |
| 546 | 20241115 | 095200 | 402591720 | 18470 | 18470 | 18470 | 18470 | 0 |
| 547 | 20241115 | 095100 | 402591720 | 18470 | 18470 | 18470 | 18470 | 0 |
| 548 | 20241115 | 095000 | 402591720 | 18470 | 18520 | 18520 | 18470 | 67 |
| 549 | 20241115 | 094900 | 401352730 | 18470 | 18470 | 18470 | 18470 | 60 |
| 550 | 20241115 | 094800 | 400244530 | 18470 | 18470 | 18470 | 18470 | 100 |
| 551 | 20241115 | 094700 | 398397530 | 18470 | 18470 | 18470 | 18470 | 0 |
| 552 | 20241115 | 094600 | 398397530 | 18470 | 18470 | 18470 | 18470 | 193 |
| 553 | 20241115 | 094500 | 394832820 | 18470 | 18470 | 18470 | 18470 | 39 |
| 554 | 20241115 | 094400 | 394112490 | 18470 | 18470 | 18470 | 18470 | 0 |
| 555 | 20241115 | 094300 | 394112490 | 18470 | 18470 | 18470 | 18470 | 102 |
| 556 | 20241115 | 094200 | 392228550 | 18540 | 18540 | 18540 | 18540 | 1 |
| 557 | 20241115 | 094100 | 392210010 | 18530 | 18430 | 18530 | 18430 | 36 |
| 558 | 20241115 | 094000 | 391544030 | 18500 | 18560 | 18560 | 18500 | 64 |
| 559 | 20241115 | 093900 | 390358790 | 18510 | 18480 | 18510 | 18410 | 157 |
| 560 | 20241115 | 093800 | 387457470 | 18410 | 18460 | 18480 | 18410 | 951 |
| 561 | 20241115 | 093700 | 369912250 | 18470 | 18510 | 18510 | 18470 | 1270 |
| 562 | 20241115 | 093600 | 346443700 | 18500 | 18500 | 18500 | 18500 | 15 |
| 563 | 20241115 | 093500 | 346166200 | 18570 | 18570 | 18570 | 18570 | 7 |
| 564 | 20241115 | 093400 | 346036210 | 18570 | 18560 | 18570 | 18560 | 20 |
| 565 | 20241115 | 093300 | 345664920 | 18460 | 18510 | 18510 | 18460 | 1246 |
| 566 | 20241115 | 093200 | 322631840 | 18580 | 18550 | 18590 | 18500 | 1252 |
| 567 | 20241115 | 093100 | 299421650 | 18560 | 18560 | 18560 | 18560 | 10 |
| 568 | 20241115 | 093000 | 299236050 | 18660 | 18600 | 18660 | 18550 | 187 |
| 569 | 20241115 | 092900 | 295761930 | 18600 | 18690 | 18690 | 18600 | 3090 |
| 570 | 20241115 | 092800 | 238118030 | 18700 | 18730 | 18730 | 18700 | 1480 |
| 571 | 20241115 | 092700 | 210431100 | 18730 | 18730 | 18730 | 18730 | 311 |
| 572 | 20241115 | 092600 | 204606070 | 18730 | 18720 | 18730 | 18720 | 65 |
| 573 | 20241115 | 092500 | 203388650 | 18730 | 18800 | 18800 | 18730 | 624 |
| 574 | 20241115 | 092400 | 191690110 | 18870 | 18870 | 18870 | 18870 | 0 |
| 575 | 20241115 | 092300 | 191690110 | 18870 | 18870 | 18870 | 18870 | 0 |
| 576 | 20241115 | 092200 | 191690110 | 18870 | 18870 | 18870 | 18870 | 0 |
| 577 | 20241115 | 092100 | 191690110 | 18870 | 18870 | 18870 | 18870 | 1 |
| 578 | 20241115 | 092000 | 191671240 | 18880 | 18880 | 18880 | 18880 | 319 |
| 579 | 20241115 | 091900 | 185648520 | 18880 | 18880 | 18880 | 18880 | 0 |
| 580 | 20241115 | 091800 | 185648520 | 18880 | 18880 | 18880 | 18880 | 100 |
| 581 | 20241115 | 091700 | 183760520 | 18880 | 18840 | 18880 | 18840 | 120 |
| 582 | 20241115 | 091600 | 181499160 | 18730 | 18740 | 18740 | 18730 | 40 |
| 583 | 20241115 | 091500 | 180749940 | 18830 | 18830 | 18830 | 18830 | 0 |
| 584 | 20241115 | 091400 | 180749940 | 18830 | 18740 | 18830 | 18730 | 233 |
| 585 | 20241115 | 091300 | 176375500 | 18830 | 18830 | 18830 | 18830 | 1 |
| 586 | 20241115 | 091200 | 176356670 | 18730 | 18730 | 18730 | 18730 | 0 |
| 587 | 20241115 | 091100 | 176356670 | 18730 | 18770 | 18770 | 18730 | 804 |
| 588 | 20241115 | 091000 | 161277510 | 18780 | 18790 | 18790 | 18780 | 69 |
| 589 | 20241115 | 090900 | 159981190 | 18770 | 18810 | 18810 | 18770 | 16 |
| 590 | 20241115 | 090800 | 159680830 | 18850 | 19020 | 19020 | 18850 | 2694 |
| 591 | 20241115 | 090700 | 108865910 | 18830 | 19010 | 19030 | 18830 | 309 |
| 592 | 20241115 | 090600 | 102989080 | 19040 | 19040 | 19040 | 19040 | 2 |
| 593 | 20241115 | 090500 | 102951000 | 18830 | 18820 | 18830 | 18740 | 1651 |
| 594 | 20241115 | 090400 | 71866460 | 18730 | 18830 | 18830 | 18730 | 2193 |
| 595 | 20241115 | 090300 | 30670450 | 19050 | 19050 | 19050 | 19050 | 185 |
| 596 | 20241115 | 090200 | 27146200 | 19020 | 18980 | 19020 | 18980 | 343 |
| 597 | 20241115 | 090100 | 20625020 | 19050 | 18970 | 19050 | 18700 | 987 |
| 598 | 20241115 | 090000 | 1977440 | 18980 | 19000 | 19000 | 18980 | 74 |