33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 192900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 2427 |
| 3 | 20241115 | 192800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 4 | 20241115 | 192700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 5 | 20241115 | 192600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 6 | 20241115 | 192500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 7 | 20241115 | 192400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 8 | 20241115 | 192300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 9 | 20241115 | 192200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 10 | 20241115 | 192100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 11 | 20241115 | 192000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 12 | 20241115 | 191900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 13 | 20241115 | 191800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 14 | 20241115 | 191700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 15 | 20241115 | 191600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 16 | 20241115 | 191500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 17 | 20241115 | 191400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 18 | 20241115 | 191300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 19 | 20241115 | 191200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 20 | 20241115 | 191100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 21 | 20241115 | 191000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 22 | 20241115 | 190900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 23 | 20241115 | 190800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 24 | 20241115 | 190700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 25 | 20241115 | 190600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 26 | 20241115 | 190500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 27 | 20241115 | 190400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 28 | 20241115 | 190300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 29 | 20241115 | 190200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 30 | 20241115 | 190100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 31 | 20241115 | 190000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 32 | 20241115 | 185900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 2427 |
| 33 | 20241115 | 185800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 34 | 20241115 | 185700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 35 | 20241115 | 185600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 36 | 20241115 | 185500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 37 | 20241115 | 185400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 38 | 20241115 | 185300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 39 | 20241115 | 185200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 40 | 20241115 | 185100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 41 | 20241115 | 185000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 42 | 20241115 | 184900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 43 | 20241115 | 184800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 44 | 20241115 | 184700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 45 | 20241115 | 184600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 46 | 20241115 | 184500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 47 | 20241115 | 184400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 48 | 20241115 | 184300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 49 | 20241115 | 184200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 50 | 20241115 | 184100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 51 | 20241115 | 184000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 52 | 20241115 | 183900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 53 | 20241115 | 183800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 54 | 20241115 | 183700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 55 | 20241115 | 183600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 56 | 20241115 | 183500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 57 | 20241115 | 183400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 58 | 20241115 | 183300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 59 | 20241115 | 183200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 60 | 20241115 | 183100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 61 | 20241115 | 183000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 62 | 20241115 | 182900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 2427 |
| 63 | 20241115 | 182800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 64 | 20241115 | 182700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 65 | 20241115 | 182600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 66 | 20241115 | 182500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 67 | 20241115 | 182400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 68 | 20241115 | 182300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 69 | 20241115 | 182200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 70 | 20241115 | 182100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 71 | 20241115 | 182000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 72 | 20241115 | 181900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 73 | 20241115 | 181800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 74 | 20241115 | 181700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 75 | 20241115 | 181600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 76 | 20241115 | 181500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 77 | 20241115 | 181400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 78 | 20241115 | 181300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 79 | 20241115 | 181200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 80 | 20241115 | 181100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 81 | 20241115 | 181000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 82 | 20241115 | 180900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 83 | 20241115 | 180800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 84 | 20241115 | 180700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 85 | 20241115 | 180600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 86 | 20241115 | 180500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 87 | 20241115 | 180400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 88 | 20241115 | 180300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 89 | 20241115 | 180200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 90 | 20241115 | 180100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 91 | 20241115 | 180000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 92 | 20241115 | 175900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 2427 |
| 93 | 20241115 | 175800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 94 | 20241115 | 175700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 95 | 20241115 | 175600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 96 | 20241115 | 175500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 97 | 20241115 | 175400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 98 | 20241115 | 175300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 99 | 20241115 | 175200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 100 | 20241115 | 175100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 101 | 20241115 | 175000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 102 | 20241115 | 174900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 103 | 20241115 | 174800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 104 | 20241115 | 174700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 105 | 20241115 | 174600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 106 | 20241115 | 174500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 107 | 20241115 | 174400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 108 | 20241115 | 174300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 109 | 20241115 | 174200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 110 | 20241115 | 174100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 111 | 20241115 | 174000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 112 | 20241115 | 173900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 113 | 20241115 | 173800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 114 | 20241115 | 173700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 115 | 20241115 | 173600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 116 | 20241115 | 173500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 117 | 20241115 | 173400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 118 | 20241115 | 173300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 119 | 20241115 | 173200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 120 | 20241115 | 173100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 121 | 20241115 | 173000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 122 | 20241115 | 172900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 2427 |
| 123 | 20241115 | 172800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 124 | 20241115 | 172700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 125 | 20241115 | 172600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 126 | 20241115 | 172500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 127 | 20241115 | 172400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 128 | 20241115 | 172300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 129 | 20241115 | 172200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 130 | 20241115 | 172100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 131 | 20241115 | 172000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 132 | 20241115 | 171900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 133 | 20241115 | 171800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 134 | 20241115 | 171700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 135 | 20241115 | 171600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 136 | 20241115 | 171500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 137 | 20241115 | 171400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 138 | 20241115 | 171300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 139 | 20241115 | 171200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 140 | 20241115 | 171100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 141 | 20241115 | 171000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 142 | 20241115 | 170900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 143 | 20241115 | 170800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 144 | 20241115 | 170700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 145 | 20241115 | 170600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 146 | 20241115 | 170500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 147 | 20241115 | 170400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 148 | 20241115 | 170300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 149 | 20241115 | 170200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 150 | 20241115 | 170100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 151 | 20241115 | 170000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 152 | 20241115 | 165900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 2427 |
| 153 | 20241115 | 165800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 154 | 20241115 | 165700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 155 | 20241115 | 165600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 156 | 20241115 | 165500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 157 | 20241115 | 165400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 158 | 20241115 | 165300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 159 | 20241115 | 165200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 160 | 20241115 | 165100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 161 | 20241115 | 165000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 162 | 20241115 | 164900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 163 | 20241115 | 164800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 164 | 20241115 | 164700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 165 | 20241115 | 164600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 166 | 20241115 | 164500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 167 | 20241115 | 164400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 168 | 20241115 | 164300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 169 | 20241115 | 164200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 170 | 20241115 | 164100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 171 | 20241115 | 164000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 172 | 20241115 | 163900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 173 | 20241115 | 163800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 174 | 20241115 | 163700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 175 | 20241115 | 163600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 176 | 20241115 | 163500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 177 | 20241115 | 163400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 178 | 20241115 | 163300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 179 | 20241115 | 163200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 180 | 20241115 | 163100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 181 | 20241115 | 163000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 182 | 20241115 | 162900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 2427 |
| 183 | 20241115 | 162800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 184 | 20241115 | 162700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 185 | 20241115 | 162600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 186 | 20241115 | 162500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 187 | 20241115 | 162400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 188 | 20241115 | 162300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 189 | 20241115 | 162200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 190 | 20241115 | 162100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 191 | 20241115 | 162000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 192 | 20241115 | 161900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 193 | 20241115 | 161800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 194 | 20241115 | 161700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 195 | 20241115 | 161600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 196 | 20241115 | 161500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 197 | 20241115 | 161400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 198 | 20241115 | 161300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 199 | 20241115 | 161200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 200 | 20241115 | 161100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 201 | 20241115 | 161000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 202 | 20241115 | 160900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 203 | 20241115 | 160800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 204 | 20241115 | 160700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 205 | 20241115 | 160600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 206 | 20241115 | 160500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 207 | 20241115 | 160400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 208 | 20241115 | 160300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 209 | 20241115 | 160200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 210 | 20241115 | 160100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 211 | 20241115 | 160000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 212 | 20241115 | 155900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 2427 |
| 213 | 20241115 | 155800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 214 | 20241115 | 155700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 215 | 20241115 | 155600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 216 | 20241115 | 155500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 217 | 20241115 | 155400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 218 | 20241115 | 155300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 219 | 20241115 | 155200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 220 | 20241115 | 155100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 221 | 20241115 | 155000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 222 | 20241115 | 154900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 223 | 20241115 | 154800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 224 | 20241115 | 154700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 225 | 20241115 | 154600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 226 | 20241115 | 154500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 227 | 20241115 | 154400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 228 | 20241115 | 154300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 229 | 20241115 | 154200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 230 | 20241115 | 154100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 231 | 20241115 | 154000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 232 | 20241115 | 153900 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 233 | 20241115 | 153800 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 234 | 20241115 | 153700 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 235 | 20241115 | 153600 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 236 | 20241115 | 153500 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 237 | 20241115 | 153400 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 238 | 20241115 | 153300 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 239 | 20241115 | 153200 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 240 | 20241115 | 153100 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 0 |
| 241 | 20241115 | 153000 | 2419147050 | 17500 | 17500 | 17500 | 17500 | 2427 |
| 242 | 20241115 | 152900 | 2376674550 | 17500 | 17500 | 17500 | 17500 | 0 |
| 243 | 20241115 | 152800 | 2376674550 | 17500 | 17500 | 17500 | 17500 | 0 |
| 244 | 20241115 | 152700 | 2376674550 | 17500 | 17500 | 17500 | 17500 | 0 |
| 245 | 20241115 | 152600 | 2376674550 | 17500 | 17500 | 17500 | 17500 | 0 |
| 246 | 20241115 | 152500 | 2376674550 | 17500 | 17500 | 17500 | 17500 | 0 |
| 247 | 20241115 | 152400 | 2376674550 | 17500 | 17500 | 17500 | 17500 | 0 |
| 248 | 20241115 | 152300 | 2376674550 | 17500 | 17500 | 17500 | 17500 | 0 |
| 249 | 20241115 | 152200 | 2376674550 | 17500 | 17500 | 17500 | 17500 | 0 |
| 250 | 20241115 | 152100 | 2376674550 | 17500 | 17500 | 17500 | 17500 | 0 |
| 251 | 20241115 | 152000 | 2376674550 | 17500 | 17500 | 17500 | 17500 | 0 |
| 252 | 20241115 | 151900 | 2376674550 | 17500 | 17500 | 17500 | 17490 | 167 |
| 253 | 20241115 | 151800 | 2373752070 | 17490 | 17490 | 17490 | 17490 | 46 |
| 254 | 20241115 | 151700 | 2372947530 | 17490 | 17490 | 17490 | 17490 | 83 |
| 255 | 20241115 | 151600 | 2371495860 | 17480 | 17490 | 17490 | 17480 | 305 |
| 256 | 20241115 | 151500 | 2366162420 | 17500 | 17500 | 17500 | 17500 | 10 |
| 257 | 20241115 | 151400 | 2365987420 | 17500 | 17490 | 17500 | 17490 | 10 |
| 258 | 20241115 | 151300 | 2365812430 | 17490 | 17500 | 17500 | 17490 | 103 |
| 259 | 20241115 | 151200 | 2364010870 | 17500 | 17500 | 17510 | 17500 | 191 |
| 260 | 20241115 | 151100 | 2360667140 | 17500 | 17500 | 17500 | 17500 | 1007 |
| 261 | 20241115 | 151000 | 2343044640 | 17510 | 17520 | 17520 | 17500 | 212 |
| 262 | 20241115 | 150900 | 2339331750 | 17520 | 17520 | 17520 | 17520 | 9 |
| 263 | 20241115 | 150800 | 2339174070 | 17520 | 17500 | 17520 | 17500 | 1614 |
| 264 | 20241115 | 150700 | 2310928870 | 17480 | 17480 | 17480 | 17480 | 25 |
| 265 | 20241115 | 150600 | 2310491870 | 17480 | 17480 | 17480 | 17480 | 110 |
| 266 | 20241115 | 150500 | 2308569070 | 17480 | 17480 | 17480 | 17480 | 9 |
| 267 | 20241115 | 150400 | 2308411750 | 17480 | 17480 | 17480 | 17480 | 4 |
| 268 | 20241115 | 150300 | 2308341830 | 17470 | 17470 | 17470 | 17470 | 0 |
| 269 | 20241115 | 150200 | 2308341830 | 17470 | 17500 | 17500 | 17470 | 25 |
| 270 | 20241115 | 150100 | 2307905050 | 17470 | 17480 | 17480 | 17470 | 56 |
| 271 | 20241115 | 150000 | 2306926670 | 17480 | 17480 | 17480 | 17480 | 0 |
| 272 | 20241115 | 145900 | 2306926670 | 17480 | 17480 | 17480 | 17480 | 116 |
| 273 | 20241115 | 145800 | 2304898990 | 17480 | 17480 | 17480 | 17480 | 0 |
| 274 | 20241115 | 145700 | 2304898990 | 17480 | 17500 | 17510 | 17480 | 155 |
| 275 | 20241115 | 145600 | 2302187930 | 17490 | 17490 | 17490 | 17490 | 0 |
| 276 | 20241115 | 145500 | 2302187930 | 17490 | 17500 | 17500 | 17490 | 853 |
| 277 | 20241115 | 145400 | 2287263960 | 17530 | 17530 | 17530 | 17530 | 5 |
| 278 | 20241115 | 145300 | 2287176310 | 17500 | 17520 | 17520 | 17500 | 1042 |
| 279 | 20241115 | 145200 | 2268926900 | 17530 | 17520 | 17530 | 17520 | 222 |
| 280 | 20241115 | 145100 | 2265035270 | 17520 | 17530 | 17530 | 17520 | 68 |
| 281 | 20241115 | 145000 | 2263843580 | 17530 | 17520 | 17530 | 17520 | 36 |
| 282 | 20241115 | 144900 | 2263212600 | 17510 | 17510 | 17510 | 17510 | 92 |
| 283 | 20241115 | 144800 | 2261601680 | 17510 | 17520 | 17520 | 17510 | 11 |
| 284 | 20241115 | 144700 | 2261409060 | 17530 | 17540 | 17540 | 17520 | 232 |
| 285 | 20241115 | 144600 | 2257341560 | 17540 | 17540 | 17540 | 17540 | 374 |
| 286 | 20241115 | 144500 | 2250781600 | 17500 | 17510 | 17510 | 17500 | 349 |
| 287 | 20241115 | 144400 | 2244670700 | 17520 | 17530 | 17530 | 17520 | 158 |
| 288 | 20241115 | 144300 | 2241902010 | 17550 | 17550 | 17550 | 17550 | 85 |
| 289 | 20241115 | 144200 | 2240410260 | 17530 | 17550 | 17550 | 17530 | 213 |
| 290 | 20241115 | 144100 | 2236672170 | 17550 | 17550 | 17550 | 17550 | 10 |
| 291 | 20241115 | 144000 | 2236496670 | 17550 | 17540 | 17550 | 17540 | 109 |
| 292 | 20241115 | 143900 | 2234583750 | 17550 | 17530 | 17550 | 17510 | 267 |
| 293 | 20241115 | 143800 | 2229903110 | 17530 | 17510 | 17530 | 17510 | 575 |
| 294 | 20241115 | 143700 | 2219830620 | 17490 | 17490 | 17490 | 17490 | 0 |
| 295 | 20241115 | 143600 | 2219830620 | 17490 | 17490 | 17490 | 17490 | 646 |
| 296 | 20241115 | 143500 | 2208532080 | 17480 | 17490 | 17490 | 17480 | 254 |
| 297 | 20241115 | 143400 | 2204092120 | 17500 | 17500 | 17500 | 17500 | 444 |
| 298 | 20241115 | 143300 | 2196322120 | 17500 | 17500 | 17500 | 17500 | 95 |
| 299 | 20241115 | 143200 | 2194659620 | 17500 | 17500 | 17500 | 17500 | 0 |
| 300 | 20241115 | 143100 | 2194659620 | 17500 | 17500 | 17500 | 17500 | 220 |
| 301 | 20241115 | 143000 | 2190809620 | 17500 | 17500 | 17500 | 17500 | 24 |
| 302 | 20241115 | 142900 | 2190389620 | 17470 | 17460 | 17470 | 17460 | 127 |
| 303 | 20241115 | 142800 | 2188172040 | 17470 | 17470 | 17470 | 17470 | 278 |
| 304 | 20241115 | 142700 | 2183315380 | 17470 | 17470 | 17470 | 17470 | 83 |
| 305 | 20241115 | 142600 | 2181865370 | 17470 | 17480 | 17480 | 17470 | 90 |
| 306 | 20241115 | 142500 | 2180292680 | 17480 | 17500 | 17500 | 17480 | 16 |
| 307 | 20241115 | 142400 | 2180012750 | 17500 | 17500 | 17530 | 17490 | 151 |
| 308 | 20241115 | 142300 | 2177368440 | 17500 | 17500 | 17500 | 17500 | 25 |
| 309 | 20241115 | 142200 | 2176930940 | 17530 | 17530 | 17530 | 17530 | 0 |
| 310 | 20241115 | 142100 | 2176930940 | 17530 | 17550 | 17550 | 17500 | 341 |
| 311 | 20241115 | 142000 | 2170959620 | 17560 | 17560 | 17560 | 17560 | 0 |
| 312 | 20241115 | 141900 | 2170959620 | 17560 | 17550 | 17560 | 17550 | 43 |
| 313 | 20241115 | 141800 | 2170204860 | 17530 | 17530 | 17560 | 17530 | 1233 |
| 314 | 20241115 | 141700 | 2148588930 | 17560 | 17560 | 17560 | 17560 | 0 |
| 315 | 20241115 | 141600 | 2148588930 | 17560 | 17560 | 17560 | 17560 | 0 |
| 316 | 20241115 | 141500 | 2148588930 | 17560 | 17560 | 17560 | 17560 | 2 |
| 317 | 20241115 | 141400 | 2148553810 | 17540 | 17540 | 17540 | 17540 | 5 |
| 318 | 20241115 | 141300 | 2148466110 | 17570 | 17580 | 17580 | 17570 | 339 |
| 319 | 20241115 | 141200 | 2142509520 | 17580 | 17580 | 17580 | 17580 | 0 |
| 320 | 20241115 | 141100 | 2142509520 | 17580 | 17510 | 17580 | 17510 | 10188 |
| 321 | 20241115 | 141000 | 1963695140 | 17510 | 17510 | 17510 | 17510 | 9 |
| 322 | 20241115 | 140900 | 1963537550 | 17520 | 17500 | 17520 | 17500 | 1539 |
| 323 | 20241115 | 140800 | 1936588930 | 17500 | 17500 | 17500 | 17500 | 16 |
| 324 | 20241115 | 140700 | 1936308930 | 17500 | 17500 | 17510 | 17500 | 670 |
| 325 | 20241115 | 140600 | 1924583230 | 17490 | 17490 | 17490 | 17490 | 182 |
| 326 | 20241115 | 140500 | 1921400050 | 17480 | 17480 | 17480 | 17480 | 22 |
| 327 | 20241115 | 140400 | 1921015490 | 17480 | 17470 | 17480 | 17470 | 24 |
| 328 | 20241115 | 140300 | 1920596010 | 17470 | 17450 | 17470 | 17450 | 1522 |
| 329 | 20241115 | 140200 | 1894021750 | 17450 | 17420 | 17450 | 17420 | 669 |
| 330 | 20241115 | 140100 | 1882356730 | 17420 | 17420 | 17420 | 17420 | 62 |
| 331 | 20241115 | 140000 | 1881276690 | 17420 | 17420 | 17420 | 17420 | 69 |
| 332 | 20241115 | 135900 | 1880074710 | 17430 | 17430 | 17430 | 17430 | 0 |
| 333 | 20241115 | 135800 | 1880074710 | 17430 | 17430 | 17430 | 17430 | 204 |
| 334 | 20241115 | 135700 | 1876518990 | 17430 | 17440 | 17440 | 17430 | 7 |
| 335 | 20241115 | 135600 | 1876396960 | 17440 | 17430 | 17450 | 17430 | 715 |
| 336 | 20241115 | 135500 | 1863925950 | 17420 | 17420 | 17420 | 17420 | 1 |
| 337 | 20241115 | 135400 | 1863908530 | 17410 | 17410 | 17410 | 17410 | 0 |
| 338 | 20241115 | 135300 | 1863908530 | 17410 | 17380 | 17410 | 17380 | 1144 |
| 339 | 20241115 | 135200 | 1843993800 | 17380 | 17400 | 17400 | 17380 | 111 |
| 340 | 20241115 | 135100 | 1842064400 | 17400 | 17400 | 17400 | 17400 | 400 |
| 341 | 20241115 | 135000 | 1835104400 | 17390 | 17390 | 17390 | 17390 | 0 |
| 342 | 20241115 | 134900 | 1835104400 | 17390 | 17390 | 17390 | 17390 | 30 |
| 343 | 20241115 | 134800 | 1834582700 | 17390 | 17390 | 17390 | 17390 | 17 |
| 344 | 20241115 | 134700 | 1834287070 | 17390 | 17370 | 17390 | 17370 | 80 |
| 345 | 20241115 | 134600 | 1832897450 | 17390 | 17390 | 17390 | 17390 | 60 |
| 346 | 20241115 | 134500 | 1831854050 | 17400 | 17400 | 17400 | 17400 | 0 |
| 347 | 20241115 | 134400 | 1831854050 | 17400 | 17400 | 17400 | 17400 | 0 |
| 348 | 20241115 | 134300 | 1831854050 | 17400 | 17400 | 17400 | 17400 | 0 |
| 349 | 20241115 | 134200 | 1831854050 | 17400 | 17400 | 17400 | 17400 | 0 |
| 350 | 20241115 | 134100 | 1831854050 | 17400 | 17400 | 17400 | 17400 | 0 |
| 351 | 20241115 | 134000 | 1831854050 | 17400 | 17400 | 17400 | 17400 | 0 |
| 352 | 20241115 | 133900 | 1831854050 | 17400 | 17360 | 17400 | 17360 | 28 |
| 353 | 20241115 | 133800 | 1831367650 | 17380 | 17370 | 17380 | 17360 | 252 |
| 354 | 20241115 | 133700 | 1826992670 | 17370 | 17370 | 17370 | 17370 | 0 |
| 355 | 20241115 | 133600 | 1826992670 | 17370 | 17370 | 17370 | 17370 | 3 |
| 356 | 20241115 | 133500 | 1826940560 | 17370 | 17370 | 17370 | 17370 | 97 |
| 357 | 20241115 | 133400 | 1825255670 | 17380 | 17370 | 17380 | 17370 | 114 |
| 358 | 20241115 | 133300 | 1823275450 | 17380 | 17380 | 17380 | 17380 | 129 |
| 359 | 20241115 | 133200 | 1821033430 | 17380 | 17380 | 17380 | 17380 | 280 |
| 360 | 20241115 | 133100 | 1816167030 | 17380 | 17380 | 17380 | 17370 | 722 |
| 361 | 20241115 | 133000 | 1803620100 | 17380 | 17370 | 17380 | 17370 | 218 |
| 362 | 20241115 | 132900 | 1799831470 | 17360 | 17360 | 17360 | 17360 | 28 |
| 363 | 20241115 | 132800 | 1799345390 | 17360 | 17360 | 17360 | 17360 | 0 |
| 364 | 20241115 | 132700 | 1799345390 | 17360 | 17360 | 17360 | 17360 | 54 |
| 365 | 20241115 | 132600 | 1798407950 | 17390 | 17370 | 17390 | 17370 | 478 |
| 366 | 20241115 | 132500 | 1790102490 | 17370 | 17370 | 17370 | 17370 | 1 |
| 367 | 20241115 | 132400 | 1790085120 | 17360 | 17390 | 17390 | 17360 | 135 |
| 368 | 20241115 | 132300 | 1787740020 | 17410 | 17420 | 17420 | 17410 | 80 |
| 369 | 20241115 | 132200 | 1786346910 | 17420 | 17420 | 17420 | 17420 | 164 |
| 370 | 20241115 | 132100 | 1783490030 | 17420 | 17430 | 17430 | 17420 | 34 |
| 371 | 20241115 | 132000 | 1782897550 | 17430 | 17440 | 17440 | 17430 | 50 |
| 372 | 20241115 | 131900 | 1782025750 | 17450 | 17450 | 17450 | 17450 | 95 |
| 373 | 20241115 | 131800 | 1780368000 | 17450 | 17390 | 17460 | 17390 | 287 |
| 374 | 20241115 | 131700 | 1775361670 | 17370 | 17360 | 17370 | 17360 | 147 |
| 375 | 20241115 | 131600 | 1772809280 | 17370 | 17370 | 17370 | 17370 | 7 |
| 376 | 20241115 | 131500 | 1772687690 | 17380 | 17440 | 17440 | 17380 | 221 |
| 377 | 20241115 | 131400 | 1768843000 | 17440 | 17400 | 17440 | 17400 | 10 |
| 378 | 20241115 | 131300 | 1768668880 | 17400 | 17390 | 17400 | 17390 | 13 |
| 379 | 20241115 | 131200 | 1768442690 | 17400 | 17400 | 17400 | 17400 | 51 |
| 380 | 20241115 | 131100 | 1767555290 | 17400 | 17400 | 17400 | 17400 | 0 |
| 381 | 20241115 | 131000 | 1767555290 | 17400 | 17440 | 17440 | 17400 | 541 |
| 382 | 20241115 | 130900 | 1758141850 | 17450 | 17450 | 17450 | 17450 | 0 |
| 383 | 20241115 | 130800 | 1758141850 | 17450 | 17450 | 17450 | 17450 | 0 |
| 384 | 20241115 | 130700 | 1758141850 | 17450 | 17440 | 17450 | 17410 | 76 |
| 385 | 20241115 | 130600 | 1756817350 | 17440 | 17440 | 17440 | 17440 | 0 |
| 386 | 20241115 | 130500 | 1756817350 | 17440 | 17440 | 17440 | 17440 | 73 |
| 387 | 20241115 | 130400 | 1755544230 | 17440 | 17450 | 17450 | 17440 | 82 |
| 388 | 20241115 | 130300 | 1754113480 | 17450 | 17450 | 17450 | 17450 | 21 |
| 389 | 20241115 | 130200 | 1753747030 | 17400 | 17460 | 17460 | 17400 | 56 |
| 390 | 20241115 | 130100 | 1752771310 | 17400 | 17410 | 17450 | 17400 | 771 |
| 391 | 20241115 | 130000 | 1739327260 | 17400 | 17400 | 17400 | 17400 | 25 |
| 392 | 20241115 | 125900 | 1738892260 | 17330 | 17370 | 17370 | 17330 | 655 |
| 393 | 20241115 | 125800 | 1727538090 | 17340 | 17340 | 17340 | 17340 | 0 |
| 394 | 20241115 | 125700 | 1727538090 | 17340 | 17340 | 17340 | 17340 | 19 |
| 395 | 20241115 | 125600 | 1727208630 | 17330 | 17330 | 17340 | 17330 | 85 |
| 396 | 20241115 | 125500 | 1725735440 | 17330 | 17340 | 17340 | 17330 | 27 |
| 397 | 20241115 | 125400 | 1725267360 | 17340 | 17340 | 17340 | 17340 | 1 |
| 398 | 20241115 | 125300 | 1725250020 | 17340 | 17350 | 17350 | 17340 | 70 |
| 399 | 20241115 | 125200 | 1724035890 | 17360 | 17360 | 17360 | 17360 | 0 |
| 400 | 20241115 | 125100 | 1724035890 | 17360 | 17370 | 17370 | 17360 | 576 |
| 401 | 20241115 | 125000 | 1714035890 | 17360 | 17340 | 17360 | 17340 | 21 |
| 402 | 20241115 | 124900 | 1713671730 | 17350 | 17400 | 17400 | 17350 | 98 |
| 403 | 20241115 | 124800 | 1711970560 | 17390 | 17420 | 17420 | 17390 | 370 |
| 404 | 20241115 | 124700 | 1705533150 | 17420 | 17420 | 17420 | 17420 | 22 |
| 405 | 20241115 | 124600 | 1705149910 | 17400 | 17400 | 17400 | 17400 | 1 |
| 406 | 20241115 | 124500 | 1705132510 | 17400 | 17430 | 17430 | 17400 | 139 |
| 407 | 20241115 | 124400 | 1702711630 | 17430 | 17430 | 17430 | 17430 | 3 |
| 408 | 20241115 | 124300 | 1702659340 | 17430 | 17430 | 17430 | 17430 | 8 |
| 409 | 20241115 | 124200 | 1702519900 | 17430 | 17500 | 17500 | 17430 | 1081 |
| 410 | 20241115 | 124100 | 1683655740 | 17500 | 17500 | 17500 | 17500 | 36 |
| 411 | 20241115 | 124000 | 1683025740 | 17490 | 17450 | 17490 | 17450 | 58 |
| 412 | 20241115 | 123900 | 1682011510 | 17450 | 17490 | 17490 | 17450 | 177 |
| 413 | 20241115 | 123800 | 1678919170 | 17490 | 17500 | 17500 | 17490 | 681 |
| 414 | 20241115 | 123700 | 1667002280 | 17500 | 17470 | 17500 | 17470 | 1598 |
| 415 | 20241115 | 123600 | 1639049850 | 17440 | 17440 | 17460 | 17440 | 2575 |
| 416 | 20241115 | 123500 | 1594103970 | 17440 | 17440 | 17440 | 17440 | 25 |
| 417 | 20241115 | 123400 | 1593667970 | 17440 | 17420 | 17440 | 17410 | 1279 |
| 418 | 20241115 | 123300 | 1571372410 | 17430 | 17410 | 17430 | 17410 | 195 |
| 419 | 20241115 | 123200 | 1567977280 | 17410 | 17430 | 17430 | 17410 | 510 |
| 420 | 20241115 | 123100 | 1559088180 | 17430 | 17430 | 17430 | 17430 | 12 |
| 421 | 20241115 | 123000 | 1558879020 | 17400 | 17420 | 17430 | 17400 | 399 |
| 422 | 20241115 | 122900 | 1551934960 | 17420 | 17410 | 17430 | 17410 | 247 |
| 423 | 20241115 | 122800 | 1547632140 | 17410 | 17410 | 17410 | 17410 | 55 |
| 424 | 20241115 | 122700 | 1546674590 | 17410 | 17410 | 17410 | 17410 | 69 |
| 425 | 20241115 | 122600 | 1545473300 | 17410 | 17420 | 17420 | 17410 | 101 |
| 426 | 20241115 | 122500 | 1543714720 | 17420 | 17420 | 17420 | 17410 | 11 |
| 427 | 20241115 | 122400 | 1543523110 | 17420 | 17410 | 17420 | 17410 | 278 |
| 428 | 20241115 | 122300 | 1538682400 | 17410 | 17410 | 17410 | 17410 | 74 |
| 429 | 20241115 | 122200 | 1537394060 | 17410 | 17410 | 17410 | 17410 | 87 |
| 430 | 20241115 | 122100 | 1535879390 | 17390 | 17390 | 17410 | 17390 | 579 |
| 431 | 20241115 | 122000 | 1525807350 | 17380 | 17350 | 17380 | 17350 | 1904 |
| 432 | 20241115 | 121900 | 1492753030 | 17330 | 17320 | 17330 | 17320 | 1284 |
| 433 | 20241115 | 121800 | 1470501960 | 17320 | 17320 | 17320 | 17320 | 32 |
| 434 | 20241115 | 121700 | 1469947720 | 17320 | 17320 | 17320 | 17320 | 51 |
| 435 | 20241115 | 121600 | 1469064400 | 17310 | 17330 | 17330 | 17310 | 108 |
| 436 | 20241115 | 121500 | 1467194760 | 17310 | 17330 | 17330 | 17310 | 417 |
| 437 | 20241115 | 121400 | 1459974240 | 17330 | 17330 | 17330 | 17330 | 1 |
| 438 | 20241115 | 121300 | 1459956910 | 17350 | 17340 | 17350 | 17340 | 174 |
| 439 | 20241115 | 121200 | 1456938830 | 17340 | 17330 | 17340 | 17330 | 56 |
| 440 | 20241115 | 121100 | 1455967890 | 17330 | 17290 | 17330 | 17290 | 562 |
| 441 | 20241115 | 121000 | 1446240530 | 17290 | 17270 | 17290 | 17270 | 214 |
| 442 | 20241115 | 120900 | 1442542690 | 17280 | 17280 | 17280 | 17280 | 80 |
| 443 | 20241115 | 120800 | 1441160290 | 17280 | 17280 | 17280 | 17280 | 100 |
| 444 | 20241115 | 120700 | 1439432290 | 17280 | 17250 | 17280 | 17250 | 410 |
| 445 | 20241115 | 120600 | 1432353420 | 17220 | 17220 | 17220 | 17220 | 0 |
| 446 | 20241115 | 120500 | 1432353420 | 17220 | 17220 | 17220 | 17220 | 0 |
| 447 | 20241115 | 120400 | 1432353420 | 17220 | 17210 | 17250 | 17210 | 571 |
| 448 | 20241115 | 120300 | 1422521810 | 17220 | 17240 | 17240 | 17220 | 159 |
| 449 | 20241115 | 120200 | 1419781180 | 17250 | 17270 | 17270 | 17250 | 228 |
| 450 | 20241115 | 120100 | 1415846960 | 17270 | 17270 | 17280 | 17270 | 53 |
| 451 | 20241115 | 120000 | 1414931630 | 17280 | 17280 | 17280 | 17280 | 0 |
| 452 | 20241115 | 115900 | 1414931630 | 17280 | 17280 | 17280 | 17280 | 10 |
| 453 | 20241115 | 115800 | 1414758830 | 17280 | 17280 | 17280 | 17280 | 8 |
| 454 | 20241115 | 115700 | 1414620590 | 17280 | 17270 | 17280 | 17250 | 345 |
| 455 | 20241115 | 115600 | 1408664750 | 17260 | 17260 | 17260 | 17260 | 20 |
| 456 | 20241115 | 115500 | 1408319550 | 17280 | 17300 | 17300 | 17280 | 738 |
| 457 | 20241115 | 115400 | 1395556790 | 17310 | 17300 | 17310 | 17300 | 247 |
| 458 | 20241115 | 115300 | 1391282750 | 17300 | 17290 | 17310 | 17290 | 20 |
| 459 | 20241115 | 115200 | 1390936900 | 17290 | 17280 | 17290 | 17280 | 42 |
| 460 | 20241115 | 115100 | 1390211120 | 17300 | 17300 | 17300 | 17300 | 295 |
| 461 | 20241115 | 115000 | 1385107620 | 17300 | 17310 | 17320 | 17300 | 547 |
| 462 | 20241115 | 114900 | 1375642100 | 17300 | 17200 | 17300 | 17200 | 3415 |
| 463 | 20241115 | 114800 | 1316721820 | 17200 | 17230 | 17230 | 17200 | 31 |
| 464 | 20241115 | 114700 | 1316188470 | 17230 | 17220 | 17230 | 17220 | 11 |
| 465 | 20241115 | 114600 | 1315998950 | 17220 | 17220 | 17220 | 17220 | 2 |
| 466 | 20241115 | 114500 | 1315964510 | 17220 | 17220 | 17220 | 17220 | 3 |
| 467 | 20241115 | 114400 | 1315912850 | 17220 | 17220 | 17220 | 17220 | 331 |
| 468 | 20241115 | 114300 | 1310213030 | 17230 | 17230 | 17230 | 17230 | 101 |
| 469 | 20241115 | 114200 | 1308472800 | 17230 | 17230 | 17230 | 17230 | 10 |
| 470 | 20241115 | 114100 | 1308300500 | 17230 | 17220 | 17230 | 17220 | 1242 |
| 471 | 20241115 | 114000 | 1286907470 | 17220 | 17220 | 17220 | 17220 | 6 |
| 472 | 20241115 | 113900 | 1286804150 | 17220 | 17200 | 17230 | 17200 | 537 |
| 473 | 20241115 | 113800 | 1277561140 | 17200 | 17180 | 17200 | 17180 | 2321 |
| 474 | 20241115 | 113700 | 1237658520 | 17170 | 17170 | 17170 | 17170 | 495 |
| 475 | 20241115 | 113600 | 1229159370 | 17170 | 17170 | 17170 | 17170 | 10 |
| 476 | 20241115 | 113500 | 1228987670 | 17150 | 17150 | 17150 | 17150 | 0 |
| 477 | 20241115 | 113400 | 1228987670 | 17150 | 17150 | 17150 | 17150 | 109 |
| 478 | 20241115 | 113300 | 1227118320 | 17150 | 17150 | 17160 | 17150 | 209 |
| 479 | 20241115 | 113200 | 1223533110 | 17150 | 17130 | 17150 | 17130 | 1359 |
| 480 | 20241115 | 113100 | 1200237240 | 17140 | 17140 | 17140 | 17140 | 0 |
| 481 | 20241115 | 113000 | 1200237240 | 17140 | 17140 | 17140 | 17140 | 0 |
| 482 | 20241115 | 112900 | 1200237240 | 17140 | 17120 | 17140 | 17120 | 333 |
| 483 | 20241115 | 112800 | 1194534270 | 17120 | 17120 | 17120 | 17120 | 18 |
| 484 | 20241115 | 112700 | 1194226110 | 17120 | 17120 | 17120 | 17120 | 100 |
| 485 | 20241115 | 112600 | 1192514110 | 17110 | 17110 | 17110 | 17110 | 8 |
| 486 | 20241115 | 112500 | 1192377230 | 17090 | 17090 | 17090 | 17090 | 449 |
| 487 | 20241115 | 112400 | 1184703820 | 17090 | 17100 | 17100 | 17090 | 770 |
| 488 | 20241115 | 112300 | 1171542440 | 17090 | 17070 | 17090 | 17070 | 81 |
| 489 | 20241115 | 112200 | 1170158330 | 17070 | 17070 | 17070 | 17070 | 200 |
| 490 | 20241115 | 112100 | 1166744330 | 17070 | 17080 | 17080 | 17070 | 478 |
| 491 | 20241115 | 112000 | 1158584360 | 17090 | 17090 | 17090 | 17090 | 90 |
| 492 | 20241115 | 111900 | 1157046260 | 17080 | 17080 | 17080 | 17080 | 0 |
| 493 | 20241115 | 111800 | 1157046260 | 17080 | 17080 | 17080 | 17080 | 6 |
| 494 | 20241115 | 111700 | 1156943780 | 17070 | 17070 | 17070 | 17070 | 20 |
| 495 | 20241115 | 111600 | 1156602380 | 17070 | 17090 | 17090 | 17070 | 40 |
| 496 | 20241115 | 111500 | 1155919450 | 17090 | 17100 | 17100 | 17090 | 196 |
| 497 | 20241115 | 111400 | 1152568650 | 17090 | 17080 | 17090 | 17070 | 50 |
| 498 | 20241115 | 111300 | 1151714750 | 17080 | 17070 | 17080 | 17070 | 167 |
| 499 | 20241115 | 111200 | 1148863960 | 17080 | 17080 | 17080 | 17080 | 174 |
| 500 | 20241115 | 111100 | 1145892040 | 17080 | 17090 | 17090 | 17080 | 85 |
| 501 | 20241115 | 111000 | 1144439660 | 17090 | 17100 | 17100 | 17090 | 119 |
| 502 | 20241115 | 110900 | 1142404860 | 17100 | 17100 | 17100 | 17100 | 96 |
| 503 | 20241115 | 110800 | 1140763260 | 17110 | 17120 | 17130 | 17110 | 255 |
| 504 | 20241115 | 110700 | 1136399410 | 17130 | 17130 | 17130 | 17130 | 2 |
| 505 | 20241115 | 110600 | 1136365150 | 17130 | 17130 | 17130 | 17130 | 1 |
| 506 | 20241115 | 110500 | 1136348020 | 17130 | 17130 | 17130 | 17130 | 1 |
| 507 | 20241115 | 110400 | 1136330890 | 17140 | 17140 | 17140 | 17140 | 0 |
| 508 | 20241115 | 110300 | 1136330890 | 17140 | 17090 | 17140 | 17090 | 127 |
| 509 | 20241115 | 110200 | 1134159510 | 17080 | 17110 | 17130 | 17080 | 287 |
| 510 | 20241115 | 110100 | 1129244600 | 17130 | 17130 | 17130 | 17130 | 0 |
| 511 | 20241115 | 110000 | 1129244600 | 17130 | 17120 | 17130 | 17120 | 4528 |
| 512 | 20241115 | 105900 | 1051685200 | 17120 | 17120 | 17120 | 17120 | 37 |
| 513 | 20241115 | 105800 | 1051051760 | 17120 | 17120 | 17120 | 17120 | 521 |
| 514 | 20241115 | 105700 | 1042132240 | 17120 | 17110 | 17120 | 17110 | 733 |
| 515 | 20241115 | 105600 | 1029584080 | 17110 | 17050 | 17110 | 17050 | 814 |
| 516 | 20241115 | 105500 | 1015683790 | 17050 | 17040 | 17060 | 17040 | 231 |
| 517 | 20241115 | 105400 | 1011743240 | 17060 | 17060 | 17060 | 17060 | 0 |
| 518 | 20241115 | 105300 | 1011743240 | 17060 | 17060 | 17060 | 17060 | 123 |
| 519 | 20241115 | 105200 | 1009644860 | 17060 | 17010 | 17060 | 17010 | 102 |
| 520 | 20241115 | 105100 | 1007906850 | 17010 | 17010 | 17010 | 17010 | 29 |
| 521 | 20241115 | 105000 | 1007413560 | 17000 | 17000 | 17000 | 17000 | 0 |
| 522 | 20241115 | 104900 | 1007413560 | 17000 | 17000 | 17000 | 17000 | 613 |
| 523 | 20241115 | 104800 | 996992560 | 17000 | 17000 | 17000 | 16990 | 423 |
| 524 | 20241115 | 104700 | 989801860 | 17000 | 17000 | 17000 | 17000 | 406 |
| 525 | 20241115 | 104600 | 982899860 | 17000 | 17000 | 17000 | 17000 | 388 |
| 526 | 20241115 | 104500 | 976303860 | 17000 | 16990 | 17000 | 16990 | 178 |
| 527 | 20241115 | 104400 | 973278040 | 17020 | 16950 | 17020 | 16950 | 236 |
| 528 | 20241115 | 104300 | 969267100 | 16990 | 16980 | 16990 | 16950 | 825 |
| 529 | 20241115 | 104200 | 955269960 | 16990 | 16990 | 16990 | 16990 | 89 |
| 530 | 20241115 | 104100 | 953757850 | 17000 | 17020 | 17020 | 17000 | 436 |
| 531 | 20241115 | 104000 | 946343190 | 17030 | 17030 | 17030 | 17030 | 71 |
| 532 | 20241115 | 103900 | 945134060 | 17060 | 17020 | 17060 | 17020 | 107 |
| 533 | 20241115 | 103800 | 943312640 | 17030 | 17060 | 17060 | 17030 | 174 |
| 534 | 20241115 | 103700 | 940345100 | 17070 | 17070 | 17070 | 17070 | 11 |
| 535 | 20241115 | 103600 | 940157330 | 17070 | 17070 | 17070 | 17070 | 0 |
| 536 | 20241115 | 103500 | 940157330 | 17070 | 17080 | 17080 | 17050 | 148 |
| 537 | 20241115 | 103400 | 937631310 | 17020 | 17020 | 17020 | 17020 | 53 |
| 538 | 20241115 | 103300 | 936729250 | 17010 | 17010 | 17010 | 17010 | 305 |
| 539 | 20241115 | 103200 | 931541200 | 17010 | 17010 | 17010 | 17010 | 150 |
| 540 | 20241115 | 103100 | 928989700 | 17010 | 17010 | 17010 | 17010 | 6 |
| 541 | 20241115 | 103000 | 928887640 | 17010 | 17070 | 17070 | 17010 | 126 |
| 542 | 20241115 | 102900 | 926737360 | 17010 | 16980 | 17010 | 16970 | 516 |
| 543 | 20241115 | 102800 | 917975450 | 16980 | 16980 | 16980 | 16970 | 335 |
| 544 | 20241115 | 102700 | 912288520 | 16980 | 17040 | 17040 | 16980 | 300 |
| 545 | 20241115 | 102600 | 907185310 | 17070 | 17040 | 17070 | 17040 | 106 |
| 546 | 20241115 | 102500 | 905378680 | 17040 | 17030 | 17040 | 17030 | 220 |
| 547 | 20241115 | 102400 | 901631420 | 17030 | 17020 | 17030 | 17020 | 66 |
| 548 | 20241115 | 102300 | 900508040 | 17020 | 17030 | 17030 | 17020 | 119 |
| 549 | 20241115 | 102200 | 898481570 | 17000 | 16960 | 17000 | 16960 | 1483 |
| 550 | 20241115 | 102100 | 873285860 | 16960 | 16950 | 16960 | 16950 | 101 |
| 551 | 20241115 | 102000 | 871573050 | 16960 | 16960 | 16960 | 16960 | 50 |
| 552 | 20241115 | 101900 | 870725050 | 16960 | 16960 | 16960 | 16960 | 6 |
| 553 | 20241115 | 101800 | 870623290 | 16970 | 16970 | 16970 | 16970 | 22 |
| 554 | 20241115 | 101700 | 870249950 | 16980 | 16980 | 16980 | 16980 | 21 |
| 555 | 20241115 | 101600 | 869893370 | 16980 | 16980 | 16980 | 16980 | 0 |
| 556 | 20241115 | 101500 | 869893370 | 16980 | 16980 | 16990 | 16980 | 50 |
| 557 | 20241115 | 101400 | 869044300 | 16980 | 16930 | 16980 | 16930 | 289 |
| 558 | 20241115 | 101300 | 864145630 | 16930 | 16930 | 16930 | 16930 | 60 |
| 559 | 20241115 | 101200 | 863129830 | 16930 | 16980 | 16980 | 16930 | 101 |
| 560 | 20241115 | 101100 | 861419150 | 16980 | 16920 | 16980 | 16920 | 102 |
| 561 | 20241115 | 101000 | 859693190 | 16920 | 16930 | 16930 | 16920 | 261 |
| 562 | 20241115 | 100900 | 855276240 | 16920 | 16930 | 16930 | 16920 | 220 |
| 563 | 20241115 | 100800 | 851552250 | 16930 | 16940 | 16940 | 16930 | 28 |
| 564 | 20241115 | 100700 | 851078160 | 16950 | 16940 | 16950 | 16930 | 345 |
| 565 | 20241115 | 100600 | 845237020 | 16930 | 16950 | 16950 | 16930 | 147 |
| 566 | 20241115 | 100500 | 842747240 | 16950 | 16970 | 16990 | 16940 | 1616 |
| 567 | 20241115 | 100400 | 815333260 | 16990 | 17000 | 17000 | 16980 | 33 |
| 568 | 20241115 | 100300 | 814772880 | 17000 | 17000 | 17000 | 17000 | 75 |
| 569 | 20241115 | 100200 | 813497880 | 16960 | 17000 | 17000 | 16960 | 1120 |
| 570 | 20241115 | 100100 | 794498710 | 16950 | 17000 | 17000 | 16950 | 713 |
| 571 | 20241115 | 100000 | 782403020 | 17000 | 16960 | 17000 | 16960 | 3 |
| 572 | 20241115 | 095900 | 782352100 | 16960 | 16960 | 16960 | 16960 | 204 |
| 573 | 20241115 | 095800 | 778892260 | 16950 | 16950 | 16950 | 16950 | 50 |
| 574 | 20241115 | 095700 | 778044760 | 16950 | 17000 | 17000 | 16950 | 934 |
| 575 | 20241115 | 095600 | 762195690 | 16990 | 16990 | 16990 | 16990 | 19 |
| 576 | 20241115 | 095500 | 761872880 | 17000 | 17000 | 17000 | 17000 | 44 |
| 577 | 20241115 | 095400 | 761124880 | 17000 | 16990 | 17000 | 16990 | 27 |
| 578 | 20241115 | 095300 | 760666080 | 16990 | 17010 | 17010 | 16990 | 1206 |
| 579 | 20241115 | 095200 | 740165330 | 17010 | 17020 | 17020 | 17010 | 376 |
| 580 | 20241115 | 095100 | 733769520 | 17030 | 17030 | 17030 | 17030 | 32 |
| 581 | 20241115 | 095000 | 733224560 | 17010 | 17010 | 17010 | 17010 | 30 |
| 582 | 20241115 | 094900 | 732714260 | 17010 | 17030 | 17030 | 17010 | 34 |
| 583 | 20241115 | 094800 | 732135260 | 17030 | 17000 | 17040 | 17000 | 44 |
| 584 | 20241115 | 094700 | 731385960 | 16990 | 17000 | 17000 | 16990 | 337 |
| 585 | 20241115 | 094600 | 725658410 | 17050 | 17050 | 17050 | 17050 | 0 |
| 586 | 20241115 | 094500 | 725658410 | 17050 | 16990 | 17050 | 16990 | 1235 |
| 587 | 20241115 | 094400 | 704604960 | 16990 | 17050 | 17050 | 16990 | 1031 |
| 588 | 20241115 | 094300 | 687059940 | 17050 | 17000 | 17050 | 17000 | 382 |
| 589 | 20241115 | 094200 | 680546940 | 17050 | 17050 | 17050 | 17050 | 1 |
| 590 | 20241115 | 094100 | 680529890 | 16970 | 16980 | 17000 | 16970 | 991 |
| 591 | 20241115 | 094000 | 663705820 | 16980 | 16980 | 17000 | 16980 | 495 |
| 592 | 20241115 | 093900 | 655297280 | 16980 | 16960 | 16980 | 16940 | 2096 |
| 593 | 20241115 | 093800 | 619765040 | 16940 | 17010 | 17010 | 16930 | 5490 |
| 594 | 20241115 | 093700 | 526499770 | 17000 | 17020 | 17020 | 17000 | 1880 |
| 595 | 20241115 | 093600 | 494523870 | 17010 | 17010 | 17020 | 17010 | 132 |
| 596 | 20241115 | 093500 | 492278540 | 17010 | 17100 | 17100 | 17010 | 52 |
| 597 | 20241115 | 093400 | 491392040 | 17100 | 17070 | 17100 | 17070 | 323 |
| 598 | 20241115 | 093300 | 485874770 | 17000 | 17010 | 17010 | 17000 | 302 |
| 599 | 20241115 | 093200 | 480740230 | 17010 | 17060 | 17060 | 17010 | 2834 |
| 600 | 20241115 | 093100 | 432462570 | 17050 | 17060 | 17060 | 17050 | 599 |
| 601 | 20241115 | 093000 | 422246170 | 17050 | 17070 | 17070 | 17050 | 560 |
| 602 | 20241115 | 092900 | 412693480 | 17070 | 17170 | 17170 | 17070 | 3153 |
| 603 | 20241115 | 092800 | 358786200 | 17110 | 17170 | 17170 | 17110 | 1566 |
| 604 | 20241115 | 092700 | 331964640 | 17160 | 17170 | 17180 | 17160 | 659 |
| 605 | 20241115 | 092600 | 320648760 | 17220 | 17160 | 17220 | 17160 | 590 |
| 606 | 20241115 | 092500 | 310502760 | 17170 | 17230 | 17230 | 17170 | 888 |
| 607 | 20241115 | 092400 | 295220260 | 17230 | 17230 | 17230 | 17230 | 265 |
| 608 | 20241115 | 092300 | 290654310 | 17170 | 17170 | 17170 | 17170 | 0 |
| 609 | 20241115 | 092200 | 290654310 | 17170 | 17170 | 17170 | 17170 | 4 |
| 610 | 20241115 | 092100 | 290585630 | 17150 | 17200 | 17230 | 17150 | 1201 |
| 611 | 20241115 | 092000 | 269921080 | 17150 | 17150 | 17150 | 17140 | 110 |
| 612 | 20241115 | 091900 | 268035180 | 17150 | 17150 | 17160 | 17150 | 118 |
| 613 | 20241115 | 091800 | 266011340 | 17150 | 17200 | 17200 | 17150 | 1232 |
| 614 | 20241115 | 091700 | 244854400 | 17200 | 17230 | 17230 | 17200 | 335 |
| 615 | 20241115 | 091600 | 239084820 | 17230 | 17220 | 17230 | 17200 | 549 |
| 616 | 20241115 | 091500 | 229631990 | 17200 | 17220 | 17220 | 17200 | 81 |
| 617 | 20241115 | 091400 | 228237270 | 17220 | 17220 | 17220 | 17220 | 97 |
| 618 | 20241115 | 091300 | 226566930 | 17220 | 17210 | 17220 | 17180 | 164 |
| 619 | 20241115 | 091200 | 223746010 | 17210 | 17170 | 17220 | 17170 | 2201 |
| 620 | 20241115 | 091100 | 185883760 | 17170 | 17190 | 17200 | 17160 | 255 |
| 621 | 20241115 | 091000 | 181499250 | 17170 | 17090 | 17170 | 17080 | 1057 |
| 622 | 20241115 | 090900 | 163405750 | 17080 | 17080 | 17110 | 17070 | 487 |
| 623 | 20241115 | 090800 | 155085480 | 17190 | 17150 | 17200 | 17060 | 879 |
| 624 | 20241115 | 090700 | 140033100 | 17200 | 17210 | 17210 | 17130 | 471 |
| 625 | 20241115 | 090600 | 131940170 | 17220 | 17200 | 17220 | 17160 | 415 |
| 626 | 20241115 | 090500 | 124797620 | 17170 | 17080 | 17170 | 17070 | 995 |
| 627 | 20241115 | 090400 | 107763820 | 17080 | 17100 | 17150 | 17080 | 1302 |
| 628 | 20241115 | 090300 | 85496790 | 17100 | 17170 | 17170 | 17100 | 916 |
| 629 | 20241115 | 090200 | 69821030 | 17140 | 17150 | 17230 | 17140 | 685 |
| 630 | 20241115 | 090100 | 58067200 | 17200 | 17200 | 17230 | 17200 | 1056 |
| 631 | 20241115 | 090000 | 39895000 | 17200 | 17150 | 17200 | 17150 | 2297 |