33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 193100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 1081 |
| 3 | 20241115 | 193000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 4 | 20241115 | 192900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 5 | 20241115 | 192800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 6 | 20241115 | 192700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 7 | 20241115 | 192600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 8 | 20241115 | 192500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 9 | 20241115 | 192400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 10 | 20241115 | 192300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 11 | 20241115 | 192200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 12 | 20241115 | 192100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 13 | 20241115 | 192000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 14 | 20241115 | 191900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 15 | 20241115 | 191800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 16 | 20241115 | 191700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 17 | 20241115 | 191600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 18 | 20241115 | 191500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 19 | 20241115 | 191400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 20 | 20241115 | 191300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 21 | 20241115 | 191200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 22 | 20241115 | 191100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 23 | 20241115 | 191000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 24 | 20241115 | 190900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 25 | 20241115 | 190800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 26 | 20241115 | 190700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 27 | 20241115 | 190600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 28 | 20241115 | 190500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 29 | 20241115 | 190400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 30 | 20241115 | 190300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 31 | 20241115 | 190200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 32 | 20241115 | 190100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 1081 |
| 33 | 20241115 | 190000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 34 | 20241115 | 185900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 35 | 20241115 | 185800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 36 | 20241115 | 185700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 37 | 20241115 | 185600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 38 | 20241115 | 185500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 39 | 20241115 | 185400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 40 | 20241115 | 185300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 41 | 20241115 | 185200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 42 | 20241115 | 185100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 43 | 20241115 | 185000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 44 | 20241115 | 184900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 45 | 20241115 | 184800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 46 | 20241115 | 184700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 47 | 20241115 | 184600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 48 | 20241115 | 184500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 49 | 20241115 | 184400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 50 | 20241115 | 184300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 51 | 20241115 | 184200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 52 | 20241115 | 184100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 53 | 20241115 | 184000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 54 | 20241115 | 183900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 55 | 20241115 | 183800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 56 | 20241115 | 183700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 57 | 20241115 | 183600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 58 | 20241115 | 183500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 59 | 20241115 | 183400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 60 | 20241115 | 183300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 61 | 20241115 | 183200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 62 | 20241115 | 183100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 1081 |
| 63 | 20241115 | 183000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 64 | 20241115 | 182900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 65 | 20241115 | 182800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 66 | 20241115 | 182700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 67 | 20241115 | 182600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 68 | 20241115 | 182500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 69 | 20241115 | 182400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 70 | 20241115 | 182300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 71 | 20241115 | 182200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 72 | 20241115 | 182100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 73 | 20241115 | 182000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 74 | 20241115 | 181900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 75 | 20241115 | 181800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 76 | 20241115 | 181700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 77 | 20241115 | 181600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 78 | 20241115 | 181500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 79 | 20241115 | 181400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 80 | 20241115 | 181300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 81 | 20241115 | 181200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 82 | 20241115 | 181100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 83 | 20241115 | 181000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 84 | 20241115 | 180900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 85 | 20241115 | 180800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 86 | 20241115 | 180700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 87 | 20241115 | 180600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 88 | 20241115 | 180500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 89 | 20241115 | 180400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 90 | 20241115 | 180300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 91 | 20241115 | 180200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 92 | 20241115 | 180100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 1081 |
| 93 | 20241115 | 180000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 94 | 20241115 | 175900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 95 | 20241115 | 175800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 96 | 20241115 | 175700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 97 | 20241115 | 175600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 98 | 20241115 | 175500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 99 | 20241115 | 175400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 100 | 20241115 | 175300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 101 | 20241115 | 175200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 102 | 20241115 | 175100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 103 | 20241115 | 175000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 104 | 20241115 | 174900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 105 | 20241115 | 174800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 106 | 20241115 | 174700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 107 | 20241115 | 174600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 108 | 20241115 | 174500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 109 | 20241115 | 174400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 110 | 20241115 | 174300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 111 | 20241115 | 174200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 112 | 20241115 | 174100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 113 | 20241115 | 174000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 114 | 20241115 | 173900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 115 | 20241115 | 173800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 116 | 20241115 | 173700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 117 | 20241115 | 173600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 118 | 20241115 | 173500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 119 | 20241115 | 173400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 120 | 20241115 | 173300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 121 | 20241115 | 173200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 122 | 20241115 | 173100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 1081 |
| 123 | 20241115 | 173000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 124 | 20241115 | 172900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 125 | 20241115 | 172800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 126 | 20241115 | 172700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 127 | 20241115 | 172600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 128 | 20241115 | 172500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 129 | 20241115 | 172400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 130 | 20241115 | 172300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 131 | 20241115 | 172200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 132 | 20241115 | 172100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 133 | 20241115 | 172000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 134 | 20241115 | 171900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 135 | 20241115 | 171800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 136 | 20241115 | 171700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 137 | 20241115 | 171600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 138 | 20241115 | 171500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 139 | 20241115 | 171400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 140 | 20241115 | 171300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 141 | 20241115 | 171200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 142 | 20241115 | 171100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 143 | 20241115 | 171000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 144 | 20241115 | 170900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 145 | 20241115 | 170800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 146 | 20241115 | 170700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 147 | 20241115 | 170600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 148 | 20241115 | 170500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 149 | 20241115 | 170400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 150 | 20241115 | 170300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 151 | 20241115 | 170200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 152 | 20241115 | 170100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 1081 |
| 153 | 20241115 | 170000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 154 | 20241115 | 165900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 155 | 20241115 | 165800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 156 | 20241115 | 165700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 157 | 20241115 | 165600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 158 | 20241115 | 165500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 159 | 20241115 | 165400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 160 | 20241115 | 165300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 161 | 20241115 | 165200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 162 | 20241115 | 165100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 163 | 20241115 | 165000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 164 | 20241115 | 164900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 165 | 20241115 | 164800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 166 | 20241115 | 164700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 167 | 20241115 | 164600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 168 | 20241115 | 164500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 169 | 20241115 | 164400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 170 | 20241115 | 164300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 171 | 20241115 | 164200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 172 | 20241115 | 164100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 173 | 20241115 | 164000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 174 | 20241115 | 163900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 175 | 20241115 | 163800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 176 | 20241115 | 163700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 177 | 20241115 | 163600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 178 | 20241115 | 163500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 179 | 20241115 | 163400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 180 | 20241115 | 163300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 181 | 20241115 | 163200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 182 | 20241115 | 163100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 1081 |
| 183 | 20241115 | 163000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 184 | 20241115 | 162900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 185 | 20241115 | 162800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 186 | 20241115 | 162700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 187 | 20241115 | 162600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 188 | 20241115 | 162500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 189 | 20241115 | 162400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 190 | 20241115 | 162300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 191 | 20241115 | 162200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 192 | 20241115 | 162100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 193 | 20241115 | 162000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 194 | 20241115 | 161900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 195 | 20241115 | 161800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 196 | 20241115 | 161700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 197 | 20241115 | 161600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 198 | 20241115 | 161500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 199 | 20241115 | 161400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 200 | 20241115 | 161300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 201 | 20241115 | 161200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 202 | 20241115 | 161100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 203 | 20241115 | 161000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 204 | 20241115 | 160900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 205 | 20241115 | 160800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 206 | 20241115 | 160700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 207 | 20241115 | 160600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 208 | 20241115 | 160500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 209 | 20241115 | 160400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 210 | 20241115 | 160300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 211 | 20241115 | 160200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 212 | 20241115 | 160100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 1081 |
| 213 | 20241115 | 160000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 214 | 20241115 | 155900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 215 | 20241115 | 155800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 216 | 20241115 | 155700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 217 | 20241115 | 155600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 218 | 20241115 | 155500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 219 | 20241115 | 155400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 220 | 20241115 | 155300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 221 | 20241115 | 155200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 222 | 20241115 | 155100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 223 | 20241115 | 155000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 224 | 20241115 | 154900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 225 | 20241115 | 154800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 226 | 20241115 | 154700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 227 | 20241115 | 154600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 228 | 20241115 | 154500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 229 | 20241115 | 154400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 230 | 20241115 | 154300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 231 | 20241115 | 154200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 232 | 20241115 | 154100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 233 | 20241115 | 154000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 234 | 20241115 | 153900 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 235 | 20241115 | 153800 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 236 | 20241115 | 153700 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 237 | 20241115 | 153600 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 238 | 20241115 | 153500 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 239 | 20241115 | 153400 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 240 | 20241115 | 153300 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 241 | 20241115 | 153200 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 0 |
| 242 | 20241115 | 153100 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 1081 |
| 243 | 20241115 | 153000 | 2297228310 | 16890 | 16890 | 16890 | 16890 | 1081 |
| 244 | 20241115 | 152900 | 2278970220 | 17000 | 17000 | 17000 | 17000 | 0 |
| 245 | 20241115 | 152800 | 2278970220 | 17000 | 17000 | 17000 | 17000 | 0 |
| 246 | 20241115 | 152700 | 2278970220 | 17000 | 17000 | 17000 | 17000 | 0 |
| 247 | 20241115 | 152600 | 2278970220 | 17000 | 17000 | 17000 | 17000 | 0 |
| 248 | 20241115 | 152500 | 2278970220 | 17000 | 17000 | 17000 | 17000 | 0 |
| 249 | 20241115 | 152400 | 2278970220 | 17000 | 17000 | 17000 | 17000 | 0 |
| 250 | 20241115 | 152300 | 2278970220 | 17000 | 17000 | 17000 | 17000 | 0 |
| 251 | 20241115 | 152200 | 2278970220 | 17000 | 17000 | 17000 | 17000 | 0 |
| 252 | 20241115 | 152100 | 2278970220 | 17000 | 17000 | 17000 | 17000 | 0 |
| 253 | 20241115 | 152000 | 2278970220 | 17000 | 17000 | 17000 | 17000 | 0 |
| 254 | 20241115 | 151900 | 2278970220 | 17000 | 16980 | 17110 | 16970 | 157 |
| 255 | 20241115 | 151800 | 2276287720 | 17080 | 16950 | 17130 | 16950 | 368 |
| 256 | 20241115 | 151700 | 2270026480 | 17010 | 16910 | 17010 | 16910 | 170 |
| 257 | 20241115 | 151600 | 2267135300 | 17010 | 16890 | 17010 | 16890 | 1014 |
| 258 | 20241115 | 151500 | 2249966000 | 16890 | 16900 | 16900 | 16890 | 78 |
| 259 | 20241115 | 151400 | 2248647850 | 16890 | 16890 | 16890 | 16890 | 22 |
| 260 | 20241115 | 151300 | 2248276270 | 16900 | 16900 | 16900 | 16890 | 155 |
| 261 | 20241115 | 151200 | 2245657320 | 16890 | 16890 | 16890 | 16890 | 229 |
| 262 | 20241115 | 151100 | 2241789510 | 16900 | 16890 | 16900 | 16890 | 69 |
| 263 | 20241115 | 151000 | 2240623600 | 16880 | 16890 | 16890 | 16880 | 509 |
| 264 | 20241115 | 150900 | 2232029550 | 16890 | 16890 | 16890 | 16890 | 0 |
| 265 | 20241115 | 150800 | 2232029550 | 16890 | 16900 | 16930 | 16890 | 787 |
| 266 | 20241115 | 150700 | 2218729520 | 16900 | 16930 | 16930 | 16900 | 997 |
| 267 | 20241115 | 150600 | 2201875990 | 16910 | 16900 | 16950 | 16900 | 431 |
| 268 | 20241115 | 150500 | 2194590010 | 16890 | 16900 | 16900 | 16890 | 37 |
| 269 | 20241115 | 150400 | 2193965070 | 16900 | 16900 | 16900 | 16890 | 18 |
| 270 | 20241115 | 150300 | 2193660890 | 16900 | 16900 | 16930 | 16900 | 1062 |
| 271 | 20241115 | 150200 | 2175705870 | 16900 | 16900 | 16960 | 16890 | 1093 |
| 272 | 20241115 | 150100 | 2157232440 | 16900 | 16900 | 16900 | 16900 | 1 |
| 273 | 20241115 | 150000 | 2157215540 | 16890 | 16890 | 16890 | 16890 | 7 |
| 274 | 20241115 | 145900 | 2157097310 | 16900 | 16900 | 16900 | 16900 | 390 |
| 275 | 20241115 | 145800 | 2150506310 | 16890 | 16890 | 16890 | 16890 | 148 |
| 276 | 20241115 | 145700 | 2148006590 | 16890 | 16890 | 16890 | 16890 | 47 |
| 277 | 20241115 | 145600 | 2147212760 | 16890 | 16890 | 16910 | 16890 | 1534 |
| 278 | 20241115 | 145500 | 2121288640 | 16890 | 16890 | 16890 | 16890 | 65 |
| 279 | 20241115 | 145400 | 2120190790 | 16880 | 16900 | 16900 | 16880 | 86 |
| 280 | 20241115 | 145300 | 2118737820 | 16890 | 16900 | 16900 | 16890 | 9 |
| 281 | 20241115 | 145200 | 2118585800 | 16910 | 16890 | 16910 | 16880 | 731 |
| 282 | 20241115 | 145100 | 2106237960 | 16890 | 16900 | 16930 | 16890 | 1474 |
| 283 | 20241115 | 145000 | 2081330720 | 16900 | 16950 | 16950 | 16900 | 970 |
| 284 | 20241115 | 144900 | 2064914830 | 16930 | 16910 | 16930 | 16910 | 9 |
| 285 | 20241115 | 144800 | 2064762620 | 16920 | 16970 | 16990 | 16890 | 1645 |
| 286 | 20241115 | 144700 | 2036912620 | 16970 | 16960 | 16990 | 16950 | 479 |
| 287 | 20241115 | 144600 | 2028776370 | 16980 | 16970 | 17000 | 16970 | 197 |
| 288 | 20241115 | 144500 | 2025428860 | 16950 | 16970 | 16970 | 16950 | 45 |
| 289 | 20241115 | 144400 | 2024665470 | 16990 | 16950 | 16990 | 16950 | 334 |
| 290 | 20241115 | 144300 | 2018991940 | 16990 | 17030 | 17030 | 16990 | 1456 |
| 291 | 20241115 | 144200 | 1994246380 | 17020 | 17050 | 17050 | 17020 | 857 |
| 292 | 20241115 | 144100 | 1979650600 | 17050 | 17040 | 17050 | 17040 | 70 |
| 293 | 20241115 | 144000 | 1978457660 | 17040 | 17120 | 17120 | 17040 | 1074 |
| 294 | 20241115 | 143900 | 1960139850 | 17150 | 17150 | 17160 | 17130 | 694 |
| 295 | 20241115 | 143800 | 1948241810 | 17160 | 17150 | 17160 | 17150 | 80 |
| 296 | 20241115 | 143700 | 1946869350 | 17150 | 17130 | 17150 | 17130 | 107 |
| 297 | 20241115 | 143600 | 1945034400 | 17130 | 17120 | 17130 | 17120 | 65 |
| 298 | 20241115 | 143500 | 1943921520 | 17100 | 17070 | 17100 | 17070 | 513 |
| 299 | 20241115 | 143400 | 1935159360 | 17060 | 17050 | 17060 | 17050 | 48 |
| 300 | 20241115 | 143300 | 1934340500 | 17040 | 17120 | 17120 | 17040 | 1379 |
| 301 | 20241115 | 143200 | 1910759100 | 17130 | 17150 | 17160 | 17130 | 479 |
| 302 | 20241115 | 143100 | 1902549510 | 17150 | 17130 | 17160 | 17130 | 139 |
| 303 | 20241115 | 143000 | 1900166870 | 17130 | 17130 | 17160 | 17110 | 151 |
| 304 | 20241115 | 142900 | 1897578620 | 17120 | 17100 | 17130 | 17100 | 694 |
| 305 | 20241115 | 142800 | 1885703230 | 17100 | 17080 | 17110 | 17070 | 1303 |
| 306 | 20241115 | 142700 | 1863433300 | 17080 | 17070 | 17090 | 17070 | 126 |
| 307 | 20241115 | 142600 | 1861281320 | 17070 | 17060 | 17080 | 17050 | 95 |
| 308 | 20241115 | 142500 | 1859659750 | 17060 | 17050 | 17060 | 17050 | 12 |
| 309 | 20241115 | 142400 | 1859455050 | 17050 | 17050 | 17060 | 17050 | 392 |
| 310 | 20241115 | 142300 | 1852767630 | 17050 | 17020 | 17050 | 17010 | 363 |
| 311 | 20241115 | 142200 | 1846585900 | 17010 | 17020 | 17020 | 17010 | 153 |
| 312 | 20241115 | 142100 | 1843983360 | 17020 | 17080 | 17100 | 17020 | 915 |
| 313 | 20241115 | 142000 | 1828369210 | 17080 | 17070 | 17100 | 17050 | 402 |
| 314 | 20241115 | 141900 | 1821504020 | 17070 | 17050 | 17100 | 17050 | 211 |
| 315 | 20241115 | 141800 | 1817900360 | 17040 | 17010 | 17050 | 17000 | 585 |
| 316 | 20241115 | 141700 | 1807939790 | 17010 | 16930 | 17030 | 16930 | 339 |
| 317 | 20241115 | 141600 | 1802181980 | 16930 | 16910 | 16930 | 16910 | 1992 |
| 318 | 20241115 | 141500 | 1768477670 | 16910 | 16920 | 16920 | 16910 | 303 |
| 319 | 20241115 | 141400 | 1763353390 | 16910 | 16910 | 16910 | 16910 | 9 |
| 320 | 20241115 | 141300 | 1763201200 | 16900 | 16910 | 16910 | 16900 | 338 |
| 321 | 20241115 | 141200 | 1757487800 | 16910 | 16900 | 16920 | 16900 | 236 |
| 322 | 20241115 | 141100 | 1753496610 | 16890 | 16880 | 16890 | 16880 | 258 |
| 323 | 20241115 | 141000 | 1749139000 | 16890 | 16890 | 16890 | 16870 | 2531 |
| 324 | 20241115 | 140900 | 1706393420 | 16880 | 16870 | 16880 | 16870 | 238 |
| 325 | 20241115 | 140800 | 1702376040 | 16870 | 16840 | 16870 | 16840 | 224 |
| 326 | 20241115 | 140700 | 1698600790 | 16840 | 16830 | 16850 | 16820 | 323 |
| 327 | 20241115 | 140600 | 1693161120 | 16840 | 16840 | 16840 | 16840 | 166 |
| 328 | 20241115 | 140500 | 1690365680 | 16810 | 16800 | 16810 | 16800 | 547 |
| 329 | 20241115 | 140400 | 1681172830 | 16800 | 16780 | 16800 | 16780 | 229 |
| 330 | 20241115 | 140300 | 1677330110 | 16780 | 16810 | 16830 | 16780 | 370 |
| 331 | 20241115 | 140200 | 1671110610 | 16810 | 16800 | 16810 | 16780 | 25 |
| 332 | 20241115 | 140100 | 1670690480 | 16800 | 16770 | 16800 | 16770 | 156 |
| 333 | 20241115 | 140000 | 1668071530 | 16760 | 16760 | 16770 | 16760 | 165 |
| 334 | 20241115 | 135900 | 1665305050 | 16750 | 16750 | 16750 | 16750 | 3 |
| 335 | 20241115 | 135800 | 1665254800 | 16750 | 16740 | 16750 | 16740 | 35 |
| 336 | 20241115 | 135700 | 1664668570 | 16740 | 16820 | 16820 | 16690 | 297 |
| 337 | 20241115 | 135600 | 1659688120 | 16830 | 16830 | 16830 | 16830 | 2 |
| 338 | 20241115 | 135500 | 1659654460 | 16830 | 16850 | 16850 | 16820 | 528 |
| 339 | 20241115 | 135400 | 1650761740 | 16870 | 16850 | 16870 | 16830 | 24 |
| 340 | 20241115 | 135300 | 1650357420 | 16850 | 16790 | 16870 | 16790 | 1725 |
| 341 | 20241115 | 135200 | 1621294660 | 16770 | 16770 | 16770 | 16770 | 31 |
| 342 | 20241115 | 135100 | 1620774790 | 16760 | 16730 | 16770 | 16730 | 601 |
| 343 | 20241115 | 135000 | 1610710350 | 16720 | 16740 | 16740 | 16710 | 177 |
| 344 | 20241115 | 134900 | 1607751590 | 16740 | 16730 | 16740 | 16730 | 141 |
| 345 | 20241115 | 134800 | 1605391270 | 16740 | 16710 | 16740 | 16710 | 887 |
| 346 | 20241115 | 134700 | 1590554290 | 16700 | 16690 | 16700 | 16690 | 222 |
| 347 | 20241115 | 134600 | 1586846930 | 16700 | 16700 | 16700 | 16690 | 236 |
| 348 | 20241115 | 134500 | 1582905740 | 16690 | 16720 | 16720 | 16690 | 867 |
| 349 | 20241115 | 134400 | 1568417910 | 16720 | 16720 | 16720 | 16720 | 1 |
| 350 | 20241115 | 134300 | 1568401190 | 16710 | 16720 | 16720 | 16710 | 40 |
| 351 | 20241115 | 134200 | 1567732460 | 16720 | 16720 | 16720 | 16720 | 110 |
| 352 | 20241115 | 134100 | 1565893260 | 16710 | 16710 | 16720 | 16710 | 196 |
| 353 | 20241115 | 134000 | 1562618090 | 16720 | 16720 | 16720 | 16710 | 227 |
| 354 | 20241115 | 133900 | 1558823520 | 16720 | 16730 | 16730 | 16720 | 65 |
| 355 | 20241115 | 133800 | 1557736090 | 16710 | 16710 | 16710 | 16710 | 0 |
| 356 | 20241115 | 133700 | 1557736090 | 16710 | 16710 | 16710 | 16710 | 6 |
| 357 | 20241115 | 133600 | 1557635830 | 16720 | 16730 | 16730 | 16720 | 445 |
| 358 | 20241115 | 133500 | 1550194440 | 16720 | 16720 | 16720 | 16710 | 374 |
| 359 | 20241115 | 133400 | 1543942580 | 16720 | 16720 | 16720 | 16720 | 101 |
| 360 | 20241115 | 133300 | 1542253860 | 16720 | 16710 | 16720 | 16710 | 6 |
| 361 | 20241115 | 133200 | 1542153560 | 16710 | 16710 | 16710 | 16710 | 3 |
| 362 | 20241115 | 133100 | 1542103430 | 16730 | 16730 | 16730 | 16720 | 705 |
| 363 | 20241115 | 133000 | 1530310410 | 16730 | 16740 | 16740 | 16730 | 170 |
| 364 | 20241115 | 132900 | 1527466220 | 16730 | 16730 | 16730 | 16730 | 2 |
| 365 | 20241115 | 132800 | 1527432760 | 16730 | 16730 | 16730 | 16730 | 0 |
| 366 | 20241115 | 132700 | 1527432760 | 16730 | 16730 | 16740 | 16730 | 58 |
| 367 | 20241115 | 132600 | 1526461930 | 16740 | 16730 | 16740 | 16730 | 67 |
| 368 | 20241115 | 132500 | 1525340360 | 16740 | 16750 | 16750 | 16720 | 353 |
| 369 | 20241115 | 132400 | 1519433070 | 16750 | 16750 | 16750 | 16750 | 86 |
| 370 | 20241115 | 132300 | 1517992570 | 16740 | 16750 | 16750 | 16740 | 63 |
| 371 | 20241115 | 132200 | 1516937420 | 16750 | 16750 | 16750 | 16750 | 502 |
| 372 | 20241115 | 132100 | 1508528920 | 16740 | 16750 | 16750 | 16730 | 66 |
| 373 | 20241115 | 132000 | 1507423770 | 16750 | 16720 | 16750 | 16700 | 539 |
| 374 | 20241115 | 131900 | 1498415820 | 16730 | 16750 | 16750 | 16730 | 241 |
| 375 | 20241115 | 131800 | 1494379230 | 16750 | 16740 | 16750 | 16740 | 53 |
| 376 | 20241115 | 131700 | 1493491960 | 16740 | 16710 | 16740 | 16710 | 102 |
| 377 | 20241115 | 131600 | 1491785820 | 16720 | 16760 | 16790 | 16720 | 221 |
| 378 | 20241115 | 131500 | 1488082440 | 16790 | 16880 | 16880 | 16760 | 2759 |
| 379 | 20241115 | 131400 | 1441616130 | 16870 | 16870 | 16880 | 16870 | 50 |
| 380 | 20241115 | 131300 | 1440772190 | 16880 | 16890 | 16890 | 16870 | 799 |
| 381 | 20241115 | 131200 | 1427278450 | 16880 | 16850 | 16880 | 16850 | 967 |
| 382 | 20241115 | 131100 | 1410972950 | 16860 | 16860 | 16860 | 16860 | 125 |
| 383 | 20241115 | 131000 | 1408865450 | 16850 | 16850 | 16860 | 16850 | 195 |
| 384 | 20241115 | 130900 | 1405579270 | 16850 | 16860 | 16860 | 16850 | 126 |
| 385 | 20241115 | 130800 | 1403454960 | 16860 | 16850 | 16860 | 16850 | 16 |
| 386 | 20241115 | 130700 | 1403185310 | 16850 | 16850 | 16850 | 16850 | 225 |
| 387 | 20241115 | 130600 | 1399394060 | 16860 | 16850 | 16860 | 16850 | 117 |
| 388 | 20241115 | 130500 | 1397422180 | 16850 | 16840 | 16850 | 16840 | 274 |
| 389 | 20241115 | 130400 | 1392807390 | 16860 | 16840 | 16860 | 16840 | 312 |
| 390 | 20241115 | 130300 | 1387550160 | 16840 | 16830 | 16840 | 16830 | 99 |
| 391 | 20241115 | 130200 | 1385883940 | 16820 | 16830 | 16830 | 16820 | 51 |
| 392 | 20241115 | 130100 | 1385025620 | 16830 | 16820 | 16830 | 16820 | 250 |
| 393 | 20241115 | 130000 | 1380819060 | 16810 | 16810 | 16810 | 16790 | 567 |
| 394 | 20241115 | 125900 | 1371291710 | 16800 | 16780 | 16800 | 16780 | 94 |
| 395 | 20241115 | 125800 | 1369712960 | 16780 | 16790 | 16790 | 16780 | 2 |
| 396 | 20241115 | 125700 | 1369679390 | 16790 | 16790 | 16790 | 16790 | 286 |
| 397 | 20241115 | 125600 | 1364877450 | 16790 | 16790 | 16790 | 16790 | 55 |
| 398 | 20241115 | 125500 | 1363954000 | 16790 | 16790 | 16790 | 16790 | 179 |
| 399 | 20241115 | 125400 | 1360948590 | 16800 | 16790 | 16800 | 16790 | 103 |
| 400 | 20241115 | 125300 | 1359219200 | 16790 | 16800 | 16800 | 16790 | 161 |
| 401 | 20241115 | 125200 | 1356514410 | 16810 | 16800 | 16810 | 16800 | 4 |
| 402 | 20241115 | 125100 | 1356447180 | 16800 | 16800 | 16800 | 16800 | 3 |
| 403 | 20241115 | 125000 | 1356396780 | 16800 | 16750 | 16800 | 16750 | 662 |
| 404 | 20241115 | 124900 | 1345290760 | 16780 | 16770 | 16780 | 16770 | 56 |
| 405 | 20241115 | 124800 | 1344351580 | 16770 | 16750 | 16770 | 16750 | 58 |
| 406 | 20241115 | 124700 | 1343379450 | 16750 | 16750 | 16760 | 16730 | 15 |
| 407 | 20241115 | 124600 | 1343128220 | 16750 | 16740 | 16760 | 16740 | 196 |
| 408 | 20241115 | 124500 | 1339844230 | 16740 | 16720 | 16760 | 16680 | 506 |
| 409 | 20241115 | 124400 | 1331395770 | 16710 | 16730 | 16730 | 16710 | 81 |
| 410 | 20241115 | 124300 | 1330040680 | 16730 | 16730 | 16730 | 16730 | 1 |
| 411 | 20241115 | 124200 | 1330023950 | 16730 | 16740 | 16760 | 16730 | 36 |
| 412 | 20241115 | 124100 | 1329420710 | 16760 | 16770 | 16770 | 16740 | 1273 |
| 413 | 20241115 | 124000 | 1308091590 | 16770 | 16790 | 16790 | 16770 | 801 |
| 414 | 20241115 | 123900 | 1294649020 | 16790 | 16790 | 16790 | 16790 | 124 |
| 415 | 20241115 | 123800 | 1292567060 | 16790 | 16760 | 16790 | 16760 | 567 |
| 416 | 20241115 | 123700 | 1283054880 | 16770 | 16760 | 16770 | 16760 | 490 |
| 417 | 20241115 | 123600 | 1274840060 | 16760 | 16670 | 16760 | 16670 | 4577 |
| 418 | 20241115 | 123500 | 1198403430 | 16660 | 16620 | 16660 | 16600 | 4746 |
| 419 | 20241115 | 123400 | 1119406560 | 16610 | 16610 | 16610 | 16610 | 2 |
| 420 | 20241115 | 123300 | 1119373340 | 16610 | 16610 | 16610 | 16610 | 7 |
| 421 | 20241115 | 123200 | 1119257070 | 16610 | 16600 | 16620 | 16590 | 317 |
| 422 | 20241115 | 123100 | 1113990920 | 16600 | 16600 | 16600 | 16600 | 36 |
| 423 | 20241115 | 123000 | 1113393320 | 16590 | 16580 | 16590 | 16540 | 465 |
| 424 | 20241115 | 122900 | 1105695030 | 16550 | 16550 | 16550 | 16550 | 3 |
| 425 | 20241115 | 122800 | 1105645380 | 16560 | 16560 | 16560 | 16560 | 0 |
| 426 | 20241115 | 122700 | 1105645380 | 16560 | 16550 | 16560 | 16550 | 218 |
| 427 | 20241115 | 122600 | 1102035310 | 16540 | 16540 | 16540 | 16540 | 100 |
| 428 | 20241115 | 122500 | 1100381310 | 16540 | 16590 | 16590 | 16540 | 451 |
| 429 | 20241115 | 122400 | 1092915450 | 16560 | 16570 | 16610 | 16560 | 1400 |
| 430 | 20241115 | 122300 | 1069715790 | 16570 | 16520 | 16570 | 16520 | 786 |
| 431 | 20241115 | 122200 | 1056709170 | 16510 | 16510 | 16510 | 16510 | 1 |
| 432 | 20241115 | 122100 | 1056692660 | 16510 | 16510 | 16510 | 16510 | 1 |
| 433 | 20241115 | 122000 | 1056676150 | 16500 | 16520 | 16520 | 16500 | 149 |
| 434 | 20241115 | 121900 | 1054215010 | 16520 | 16520 | 16520 | 16520 | 24 |
| 435 | 20241115 | 121800 | 1053818530 | 16510 | 16510 | 16510 | 16510 | 1 |
| 436 | 20241115 | 121700 | 1053802020 | 16500 | 16500 | 16500 | 16500 | 5 |
| 437 | 20241115 | 121600 | 1053719520 | 16510 | 16510 | 16520 | 16500 | 307 |
| 438 | 20241115 | 121500 | 1048650930 | 16490 | 16490 | 16510 | 16490 | 277 |
| 439 | 20241115 | 121400 | 1044083180 | 16480 | 16490 | 16490 | 16480 | 19 |
| 440 | 20241115 | 121300 | 1043769890 | 16490 | 16470 | 16490 | 16470 | 24 |
| 441 | 20241115 | 121200 | 1043374510 | 16470 | 16510 | 16510 | 16460 | 67 |
| 442 | 20241115 | 121100 | 1042269430 | 16500 | 16500 | 16500 | 16500 | 6 |
| 443 | 20241115 | 121000 | 1042170430 | 16500 | 16520 | 16520 | 16500 | 153 |
| 444 | 20241115 | 120900 | 1039645750 | 16520 | 16500 | 16530 | 16500 | 120 |
| 445 | 20241115 | 120800 | 1037664410 | 16500 | 16500 | 16500 | 16500 | 0 |
| 446 | 20241115 | 120700 | 1037664410 | 16500 | 16490 | 16500 | 16480 | 304 |
| 447 | 20241115 | 120600 | 1032648580 | 16480 | 16470 | 16500 | 16470 | 110 |
| 448 | 20241115 | 120500 | 1030833870 | 16470 | 16450 | 16470 | 16430 | 236 |
| 449 | 20241115 | 120400 | 1026955430 | 16450 | 16430 | 16450 | 16430 | 1613 |
| 450 | 20241115 | 120300 | 1000444040 | 16440 | 16440 | 16450 | 16440 | 177 |
| 451 | 20241115 | 120200 | 997533030 | 16450 | 16440 | 16450 | 16430 | 371 |
| 452 | 20241115 | 120100 | 991434560 | 16480 | 16460 | 16480 | 16430 | 3182 |
| 453 | 20241115 | 120000 | 939091770 | 16460 | 16490 | 16500 | 16460 | 2140 |
| 454 | 20241115 | 115900 | 903850430 | 16490 | 16500 | 16500 | 16490 | 427 |
| 455 | 20241115 | 115800 | 896805250 | 16500 | 16510 | 16510 | 16500 | 36 |
| 456 | 20241115 | 115700 | 896210960 | 16510 | 16510 | 16510 | 16510 | 48 |
| 457 | 20241115 | 115600 | 895418480 | 16510 | 16510 | 16510 | 16510 | 52 |
| 458 | 20241115 | 115500 | 894559960 | 16510 | 16530 | 16530 | 16510 | 303 |
| 459 | 20241115 | 115400 | 889551950 | 16530 | 16550 | 16550 | 16530 | 49 |
| 460 | 20241115 | 115300 | 888741460 | 16540 | 16520 | 16540 | 16520 | 365 |
| 461 | 20241115 | 115200 | 882708310 | 16520 | 16520 | 16530 | 16520 | 173 |
| 462 | 20241115 | 115100 | 879848870 | 16520 | 16520 | 16520 | 16520 | 37 |
| 463 | 20241115 | 115000 | 879237630 | 16520 | 16540 | 16540 | 16520 | 184 |
| 464 | 20241115 | 114900 | 876197790 | 16530 | 16540 | 16540 | 16520 | 344 |
| 465 | 20241115 | 114800 | 870513020 | 16530 | 16540 | 16540 | 16530 | 126 |
| 466 | 20241115 | 114700 | 868429700 | 16520 | 16500 | 16530 | 16500 | 1787 |
| 467 | 20241115 | 114600 | 838899070 | 16510 | 16500 | 16510 | 16500 | 72 |
| 468 | 20241115 | 114500 | 837710870 | 16500 | 16510 | 16510 | 16500 | 749 |
| 469 | 20241115 | 114400 | 825352280 | 16500 | 16510 | 16510 | 16500 | 542 |
| 470 | 20241115 | 114300 | 816409170 | 16520 | 16530 | 16530 | 16520 | 191 |
| 471 | 20241115 | 114200 | 813252020 | 16530 | 16550 | 16550 | 16530 | 68 |
| 472 | 20241115 | 114100 | 812127570 | 16540 | 16540 | 16540 | 16520 | 51 |
| 473 | 20241115 | 114000 | 811284480 | 16540 | 16530 | 16540 | 16520 | 212 |
| 474 | 20241115 | 113900 | 807781400 | 16530 | 16540 | 16540 | 16530 | 48 |
| 475 | 20241115 | 113800 | 806987790 | 16550 | 16540 | 16550 | 16540 | 20 |
| 476 | 20241115 | 113700 | 806656860 | 16530 | 16530 | 16550 | 16530 | 84 |
| 477 | 20241115 | 113600 | 805267610 | 16550 | 16530 | 16550 | 16530 | 27 |
| 478 | 20241115 | 113500 | 804820940 | 16540 | 16520 | 16590 | 16500 | 611 |
| 479 | 20241115 | 113400 | 794715630 | 16500 | 16510 | 16520 | 16500 | 53 |
| 480 | 20241115 | 113300 | 793840540 | 16520 | 16510 | 16530 | 16510 | 575 |
| 481 | 20241115 | 113200 | 784347130 | 16520 | 16530 | 16540 | 16520 | 74 |
| 482 | 20241115 | 113100 | 783124240 | 16540 | 16520 | 16540 | 16520 | 119 |
| 483 | 20241115 | 113000 | 781158220 | 16530 | 16540 | 16550 | 16530 | 305 |
| 484 | 20241115 | 112900 | 776114190 | 16540 | 16550 | 16550 | 16540 | 67 |
| 485 | 20241115 | 112800 | 775005380 | 16550 | 16550 | 16550 | 16550 | 41 |
| 486 | 20241115 | 112700 | 774326830 | 16540 | 16540 | 16540 | 16540 | 66 |
| 487 | 20241115 | 112600 | 773235190 | 16540 | 16540 | 16540 | 16540 | 8 |
| 488 | 20241115 | 112500 | 773102870 | 16540 | 16540 | 16540 | 16540 | 262 |
| 489 | 20241115 | 112400 | 768769390 | 16560 | 16560 | 16570 | 16540 | 346 |
| 490 | 20241115 | 112300 | 763038150 | 16560 | 16540 | 16570 | 16540 | 41 |
| 491 | 20241115 | 112200 | 762359250 | 16540 | 16540 | 16550 | 16530 | 89 |
| 492 | 20241115 | 112100 | 760887340 | 16540 | 16540 | 16540 | 16540 | 42 |
| 493 | 20241115 | 112000 | 760192660 | 16560 | 16590 | 16620 | 16540 | 144 |
| 494 | 20241115 | 111900 | 757807390 | 16590 | 16550 | 16590 | 16550 | 27 |
| 495 | 20241115 | 111800 | 757360140 | 16550 | 16560 | 16580 | 16550 | 259 |
| 496 | 20241115 | 111700 | 753070340 | 16550 | 16490 | 16550 | 16490 | 135 |
| 497 | 20241115 | 111600 | 750841760 | 16510 | 16510 | 16510 | 16510 | 30 |
| 498 | 20241115 | 111500 | 750346460 | 16510 | 16500 | 16510 | 16490 | 220 |
| 499 | 20241115 | 111400 | 746718170 | 16500 | 16500 | 16500 | 16500 | 147 |
| 500 | 20241115 | 111300 | 744292670 | 16500 | 16500 | 16500 | 16500 | 53 |
| 501 | 20241115 | 111200 | 743418170 | 16500 | 16510 | 16510 | 16500 | 86 |
| 502 | 20241115 | 111100 | 741998350 | 16510 | 16510 | 16520 | 16510 | 113 |
| 503 | 20241115 | 111000 | 740132220 | 16510 | 16560 | 16560 | 16510 | 56 |
| 504 | 20241115 | 110900 | 739206640 | 16530 | 16490 | 16530 | 16490 | 463 |
| 505 | 20241115 | 110800 | 731562580 | 16490 | 16490 | 16500 | 16490 | 66 |
| 506 | 20241115 | 110700 | 730474120 | 16500 | 16500 | 16510 | 16490 | 255 |
| 507 | 20241115 | 110600 | 726266240 | 16510 | 16510 | 16510 | 16510 | 32 |
| 508 | 20241115 | 110500 | 725737920 | 16510 | 16540 | 16540 | 16510 | 420 |
| 509 | 20241115 | 110400 | 718794770 | 16540 | 16540 | 16540 | 16540 | 56 |
| 510 | 20241115 | 110300 | 717868530 | 16540 | 16550 | 16550 | 16540 | 42 |
| 511 | 20241115 | 110200 | 717173540 | 16570 | 16570 | 16570 | 16570 | 49 |
| 512 | 20241115 | 110100 | 716361610 | 16580 | 16600 | 16600 | 16580 | 188 |
| 513 | 20241115 | 110000 | 713242810 | 16600 | 16630 | 16640 | 16600 | 340 |
| 514 | 20241115 | 105900 | 707592500 | 16630 | 16630 | 16630 | 16630 | 56 |
| 515 | 20241115 | 105800 | 706661220 | 16640 | 16590 | 16640 | 16570 | 387 |
| 516 | 20241115 | 105700 | 700225750 | 16590 | 16550 | 16590 | 16550 | 89 |
| 517 | 20241115 | 105600 | 698751410 | 16570 | 16550 | 16580 | 16550 | 332 |
| 518 | 20241115 | 105500 | 693253410 | 16550 | 16600 | 16610 | 16540 | 1477 |
| 519 | 20241115 | 105400 | 668801910 | 16600 | 16600 | 16620 | 16600 | 81 |
| 520 | 20241115 | 105300 | 667457150 | 16610 | 16620 | 16630 | 16600 | 42 |
| 521 | 20241115 | 105200 | 666759650 | 16620 | 16580 | 16620 | 16580 | 89 |
| 522 | 20241115 | 105100 | 665282540 | 16570 | 16590 | 16600 | 16570 | 43 |
| 523 | 20241115 | 105000 | 664569510 | 16610 | 16580 | 16610 | 16550 | 246 |
| 524 | 20241115 | 104900 | 660492280 | 16570 | 16570 | 16590 | 16570 | 39 |
| 525 | 20241115 | 104800 | 659845860 | 16570 | 16560 | 16580 | 16560 | 44 |
| 526 | 20241115 | 104700 | 659117090 | 16570 | 16550 | 16570 | 16550 | 144 |
| 527 | 20241115 | 104600 | 656732630 | 16550 | 16550 | 16560 | 16550 | 138 |
| 528 | 20241115 | 104500 | 654447760 | 16560 | 16580 | 16580 | 16550 | 305 |
| 529 | 20241115 | 104400 | 649397490 | 16580 | 16600 | 16600 | 16580 | 769 |
| 530 | 20241115 | 104300 | 636639510 | 16600 | 16610 | 16610 | 16600 | 30 |
| 531 | 20241115 | 104200 | 636141500 | 16600 | 16630 | 16630 | 16600 | 513 |
| 532 | 20241115 | 104100 | 627615550 | 16620 | 16600 | 16620 | 16600 | 568 |
| 533 | 20241115 | 104000 | 618185940 | 16600 | 16600 | 16630 | 16600 | 1602 |
| 534 | 20241115 | 103900 | 591588680 | 16610 | 16610 | 16610 | 16610 | 47 |
| 535 | 20241115 | 103800 | 590808010 | 16610 | 16610 | 16610 | 16600 | 86 |
| 536 | 20241115 | 103700 | 589379630 | 16600 | 16630 | 16630 | 16600 | 476 |
| 537 | 20241115 | 103600 | 581472100 | 16610 | 16590 | 16630 | 16590 | 101 |
| 538 | 20241115 | 103500 | 579794990 | 16590 | 16610 | 16640 | 16590 | 297 |
| 539 | 20241115 | 103400 | 574861140 | 16610 | 16630 | 16630 | 16610 | 137 |
| 540 | 20241115 | 103300 | 572583360 | 16620 | 16620 | 16630 | 16610 | 70 |
| 541 | 20241115 | 103200 | 571420080 | 16620 | 16580 | 16630 | 16560 | 478 |
| 542 | 20241115 | 103100 | 563477740 | 16580 | 16560 | 16580 | 16550 | 79 |
| 543 | 20241115 | 103000 | 562168620 | 16540 | 16520 | 16570 | 16500 | 304 |
| 544 | 20241115 | 102900 | 557144750 | 16500 | 16510 | 16530 | 16500 | 1271 |
| 545 | 20241115 | 102800 | 536140380 | 16510 | 16510 | 16510 | 16500 | 153 |
| 546 | 20241115 | 102700 | 533615080 | 16510 | 16490 | 16510 | 16490 | 604 |
| 547 | 20241115 | 102600 | 523650900 | 16490 | 16500 | 16500 | 16490 | 258 |
| 548 | 20241115 | 102500 | 519394050 | 16510 | 16580 | 16580 | 16510 | 1929 |
| 549 | 20241115 | 102400 | 487506310 | 16580 | 16550 | 16580 | 16530 | 67 |
| 550 | 20241115 | 102300 | 486397570 | 16540 | 16540 | 16540 | 16510 | 328 |
| 551 | 20241115 | 102200 | 480974030 | 16520 | 16520 | 16520 | 16510 | 216 |
| 552 | 20241115 | 102100 | 477405870 | 16510 | 16510 | 16520 | 16510 | 32 |
| 553 | 20241115 | 102000 | 476877450 | 16510 | 16520 | 16520 | 16500 | 188 |
| 554 | 20241115 | 101900 | 473773940 | 16520 | 16510 | 16520 | 16510 | 51 |
| 555 | 20241115 | 101800 | 472931880 | 16510 | 16500 | 16520 | 16500 | 55 |
| 556 | 20241115 | 101700 | 472023880 | 16500 | 16510 | 16510 | 16500 | 41 |
| 557 | 20241115 | 101600 | 471346980 | 16520 | 16520 | 16520 | 16520 | 126 |
| 558 | 20241115 | 101500 | 469265460 | 16520 | 16540 | 16540 | 16510 | 244 |
| 559 | 20241115 | 101400 | 465235780 | 16540 | 16510 | 16540 | 16500 | 73 |
| 560 | 20241115 | 101300 | 464029330 | 16510 | 16490 | 16520 | 16490 | 373 |
| 561 | 20241115 | 101200 | 457875060 | 16490 | 16510 | 16510 | 16490 | 1281 |
| 562 | 20241115 | 101100 | 436738320 | 16510 | 16520 | 16520 | 16510 | 34 |
| 563 | 20241115 | 101000 | 436176870 | 16520 | 16530 | 16530 | 16520 | 211 |
| 564 | 20241115 | 100900 | 432689170 | 16540 | 16540 | 16550 | 16540 | 333 |
| 565 | 20241115 | 100800 | 427181260 | 16540 | 16550 | 16550 | 16540 | 37 |
| 566 | 20241115 | 100700 | 426569070 | 16550 | 16530 | 16550 | 16530 | 82 |
| 567 | 20241115 | 100600 | 425212760 | 16530 | 16550 | 16550 | 16530 | 50 |
| 568 | 20241115 | 100500 | 424385440 | 16560 | 16600 | 16600 | 16560 | 1335 |
| 569 | 20241115 | 100400 | 402256010 | 16600 | 16610 | 16610 | 16600 | 28 |
| 570 | 20241115 | 100300 | 401791130 | 16600 | 16600 | 16600 | 16600 | 33 |
| 571 | 20241115 | 100200 | 401243330 | 16610 | 16620 | 16620 | 16610 | 57 |
| 572 | 20241115 | 100100 | 400296510 | 16620 | 16610 | 16620 | 16610 | 50 |
| 573 | 20241115 | 100000 | 399465880 | 16620 | 16610 | 16620 | 16580 | 361 |
| 574 | 20241115 | 095900 | 393474520 | 16610 | 16610 | 16610 | 16610 | 7 |
| 575 | 20241115 | 095800 | 393358250 | 16620 | 16600 | 16620 | 16600 | 72 |
| 576 | 20241115 | 095700 | 392162510 | 16620 | 16590 | 16620 | 16590 | 109 |
| 577 | 20241115 | 095600 | 390351780 | 16610 | 16630 | 16630 | 16600 | 746 |
| 578 | 20241115 | 095500 | 377958850 | 16630 | 16650 | 16650 | 16630 | 224 |
| 579 | 20241115 | 095400 | 374229830 | 16650 | 16650 | 16650 | 16650 | 165 |
| 580 | 20241115 | 095300 | 371482580 | 16650 | 16640 | 16650 | 16630 | 42 |
| 581 | 20241115 | 095200 | 370783570 | 16640 | 16630 | 16640 | 16630 | 33 |
| 582 | 20241115 | 095100 | 370234760 | 16630 | 16650 | 16650 | 16630 | 68 |
| 583 | 20241115 | 095000 | 369103140 | 16670 | 16670 | 16670 | 16650 | 134 |
| 584 | 20241115 | 094900 | 366871800 | 16670 | 16700 | 16700 | 16650 | 99 |
| 585 | 20241115 | 094800 | 365220760 | 16680 | 16660 | 16700 | 16650 | 95 |
| 586 | 20241115 | 094700 | 363636980 | 16660 | 16660 | 16670 | 16640 | 62 |
| 587 | 20241115 | 094600 | 362604530 | 16650 | 16660 | 16660 | 16630 | 44 |
| 588 | 20241115 | 094500 | 361872430 | 16660 | 16620 | 16700 | 16620 | 245 |
| 589 | 20241115 | 094400 | 357798880 | 16630 | 16630 | 16700 | 16620 | 74 |
| 590 | 20241115 | 094300 | 356566040 | 16630 | 16630 | 16630 | 16620 | 55 |
| 591 | 20241115 | 094200 | 355651690 | 16620 | 16630 | 16630 | 16620 | 20 |
| 592 | 20241115 | 094100 | 355319230 | 16630 | 16630 | 16650 | 16630 | 179 |
| 593 | 20241115 | 094000 | 352341890 | 16620 | 16600 | 16620 | 16600 | 167 |
| 594 | 20241115 | 093900 | 349568990 | 16620 | 16610 | 16620 | 16600 | 662 |
| 595 | 20241115 | 093800 | 338576000 | 16610 | 16650 | 16650 | 16610 | 633 |
| 596 | 20241115 | 093700 | 328054940 | 16640 | 16640 | 16640 | 16640 | 28 |
| 597 | 20241115 | 093600 | 327589020 | 16640 | 16670 | 16670 | 16640 | 46 |
| 598 | 20241115 | 093500 | 326822720 | 16670 | 16670 | 16670 | 16660 | 723 |
| 599 | 20241115 | 093400 | 314775860 | 16680 | 16690 | 16690 | 16680 | 36 |
| 600 | 20241115 | 093300 | 314175320 | 16800 | 16640 | 16800 | 16640 | 574 |
| 601 | 20241115 | 093200 | 304598190 | 16640 | 16670 | 16670 | 16640 | 20 |
| 602 | 20241115 | 093100 | 304265150 | 16660 | 16610 | 16660 | 16610 | 196 |
| 603 | 20241115 | 093000 | 301006880 | 16610 | 16630 | 16630 | 16610 | 321 |
| 604 | 20241115 | 092900 | 295670720 | 16640 | 16650 | 16650 | 16640 | 673 |
| 605 | 20241115 | 092800 | 284470920 | 16640 | 16670 | 16670 | 16640 | 426 |
| 606 | 20241115 | 092700 | 277376910 | 16670 | 16720 | 16730 | 16670 | 1332 |
| 607 | 20241115 | 092600 | 255126160 | 16730 | 16710 | 16730 | 16700 | 97 |
| 608 | 20241115 | 092500 | 253504760 | 16710 | 16750 | 16750 | 16700 | 680 |
| 609 | 20241115 | 092400 | 242126610 | 16740 | 16750 | 16750 | 16740 | 60 |
| 610 | 20241115 | 092300 | 241121810 | 16750 | 16750 | 16750 | 16750 | 89 |
| 611 | 20241115 | 092200 | 239631060 | 16860 | 16730 | 16860 | 16730 | 388 |
| 612 | 20241115 | 092100 | 233101350 | 16820 | 16740 | 16830 | 16730 | 698 |
| 613 | 20241115 | 092000 | 221398630 | 16790 | 16750 | 16840 | 16750 | 3095 |
| 614 | 20241115 | 091900 | 169411180 | 16750 | 16630 | 16750 | 16630 | 2000 |
| 615 | 20241115 | 091800 | 136046260 | 16630 | 16660 | 16670 | 16630 | 588 |
| 616 | 20241115 | 091700 | 126258940 | 16670 | 16650 | 16670 | 16640 | 100 |
| 617 | 20241115 | 091600 | 124593370 | 16650 | 16590 | 16650 | 16590 | 149 |
| 618 | 20241115 | 091500 | 122119000 | 16590 | 16570 | 16620 | 16570 | 691 |
| 619 | 20241115 | 091400 | 110651460 | 16560 | 16550 | 16590 | 16550 | 205 |
| 620 | 20241115 | 091300 | 107254420 | 16520 | 16500 | 16550 | 16500 | 139 |
| 621 | 20241115 | 091200 | 104956600 | 16500 | 16520 | 16520 | 16430 | 1503 |
| 622 | 20241115 | 091100 | 80149620 | 16520 | 16540 | 16550 | 16520 | 362 |
| 623 | 20241115 | 091000 | 74165810 | 16550 | 16630 | 16630 | 16540 | 500 |
| 624 | 20241115 | 090900 | 65860570 | 16640 | 16730 | 16730 | 16640 | 684 |
| 625 | 20241115 | 090800 | 54473790 | 16730 | 16730 | 16730 | 16730 | 329 |
| 626 | 20241115 | 090700 | 48969620 | 16730 | 16730 | 16730 | 16730 | 339 |
| 627 | 20241115 | 090600 | 43298150 | 16730 | 16730 | 16730 | 16730 | 50 |
| 628 | 20241115 | 090500 | 42461650 | 16730 | 16730 | 16730 | 16730 | 0 |
| 629 | 20241115 | 090400 | 42461650 | 16730 | 16750 | 16750 | 16730 | 65 |
| 630 | 20241115 | 090300 | 41373200 | 16750 | 16750 | 16750 | 16750 | 40 |
| 631 | 20241115 | 090200 | 40703200 | 16600 | 16600 | 16600 | 16600 | 0 |
| 632 | 20241115 | 090100 | 40703200 | 16600 | 16600 | 16600 | 16600 | 0 |
| 633 | 20241115 | 090000 | 40703200 | 16600 | 16600 | 16600 | 16600 | 2452 |