30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 5154 |
| 3 | 20241115 | 183300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 4 | 20241115 | 183200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 5 | 20241115 | 183100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 6 | 20241115 | 183000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 7 | 20241115 | 182900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 8 | 20241115 | 182800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 9 | 20241115 | 182700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 10 | 20241115 | 182600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 11 | 20241115 | 182500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 12 | 20241115 | 182400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 13 | 20241115 | 182300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 14 | 20241115 | 182200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 15 | 20241115 | 182100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 16 | 20241115 | 182000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 17 | 20241115 | 181900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 18 | 20241115 | 181800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 19 | 20241115 | 181700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 20 | 20241115 | 181600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 21 | 20241115 | 181500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 22 | 20241115 | 181400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 23 | 20241115 | 181300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 24 | 20241115 | 181200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 25 | 20241115 | 181100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 26 | 20241115 | 181000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 27 | 20241115 | 180900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 28 | 20241115 | 180800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 29 | 20241115 | 180700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 30 | 20241115 | 180600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 31 | 20241115 | 180500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 32 | 20241115 | 180400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 5154 |
| 33 | 20241115 | 180300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 34 | 20241115 | 180200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 35 | 20241115 | 180100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 36 | 20241115 | 180000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 37 | 20241115 | 175900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 38 | 20241115 | 175800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 39 | 20241115 | 175700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 40 | 20241115 | 175600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 41 | 20241115 | 175500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 42 | 20241115 | 175400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 43 | 20241115 | 175300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 44 | 20241115 | 175200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 45 | 20241115 | 175100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 46 | 20241115 | 175000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 47 | 20241115 | 174900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 48 | 20241115 | 174800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 49 | 20241115 | 174700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 50 | 20241115 | 174600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 51 | 20241115 | 174500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 52 | 20241115 | 174400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 53 | 20241115 | 174300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 54 | 20241115 | 174200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 55 | 20241115 | 174100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 56 | 20241115 | 174000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 57 | 20241115 | 173900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 58 | 20241115 | 173800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 59 | 20241115 | 173700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 60 | 20241115 | 173600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 61 | 20241115 | 173500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 62 | 20241115 | 173400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 5154 |
| 63 | 20241115 | 173300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 64 | 20241115 | 173200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 65 | 20241115 | 173100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 66 | 20241115 | 173000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 67 | 20241115 | 172900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 68 | 20241115 | 172800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 69 | 20241115 | 172700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 70 | 20241115 | 172600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 71 | 20241115 | 172500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 72 | 20241115 | 172400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 73 | 20241115 | 172300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 74 | 20241115 | 172200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 75 | 20241115 | 172100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 76 | 20241115 | 172000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 77 | 20241115 | 171900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 78 | 20241115 | 171800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 79 | 20241115 | 171700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 80 | 20241115 | 171600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 81 | 20241115 | 171500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 82 | 20241115 | 171400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 83 | 20241115 | 171300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 84 | 20241115 | 171200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 85 | 20241115 | 171100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 86 | 20241115 | 171000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 87 | 20241115 | 170900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 88 | 20241115 | 170800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 89 | 20241115 | 170700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 90 | 20241115 | 170600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 91 | 20241115 | 170500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 92 | 20241115 | 170400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 5154 |
| 93 | 20241115 | 170300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 94 | 20241115 | 170200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 95 | 20241115 | 170100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 96 | 20241115 | 170000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 97 | 20241115 | 165900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 98 | 20241115 | 165800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 99 | 20241115 | 165700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 100 | 20241115 | 165600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 101 | 20241115 | 165500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 102 | 20241115 | 165400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 103 | 20241115 | 165300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 104 | 20241115 | 165200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 105 | 20241115 | 165100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 106 | 20241115 | 165000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 107 | 20241115 | 164900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 108 | 20241115 | 164800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 109 | 20241115 | 164700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 110 | 20241115 | 164600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 111 | 20241115 | 164500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 112 | 20241115 | 164400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 113 | 20241115 | 164300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 114 | 20241115 | 164200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 115 | 20241115 | 164100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 116 | 20241115 | 164000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 117 | 20241115 | 163900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 118 | 20241115 | 163800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 119 | 20241115 | 163700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 120 | 20241115 | 163600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 121 | 20241115 | 163500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 122 | 20241115 | 163400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 5154 |
| 123 | 20241115 | 163300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 124 | 20241115 | 163200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 125 | 20241115 | 163100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 126 | 20241115 | 163000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 127 | 20241115 | 162900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 128 | 20241115 | 162800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 129 | 20241115 | 162700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 130 | 20241115 | 162600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 131 | 20241115 | 162500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 132 | 20241115 | 162400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 133 | 20241115 | 162300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 134 | 20241115 | 162200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 135 | 20241115 | 162100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 136 | 20241115 | 162000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 137 | 20241115 | 161900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 138 | 20241115 | 161800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 139 | 20241115 | 161700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 140 | 20241115 | 161600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 141 | 20241115 | 161500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 142 | 20241115 | 161400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 143 | 20241115 | 161300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 144 | 20241115 | 161200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 145 | 20241115 | 161100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 146 | 20241115 | 161000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 147 | 20241115 | 160900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 148 | 20241115 | 160800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 149 | 20241115 | 160700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 150 | 20241115 | 160600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 151 | 20241115 | 160500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 152 | 20241115 | 160400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 5154 |
| 153 | 20241115 | 160300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 154 | 20241115 | 160200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 155 | 20241115 | 160100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 156 | 20241115 | 160000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 157 | 20241115 | 155900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 158 | 20241115 | 155800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 159 | 20241115 | 155700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 160 | 20241115 | 155600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 161 | 20241115 | 155500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 162 | 20241115 | 155400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 163 | 20241115 | 155300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 164 | 20241115 | 155200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 165 | 20241115 | 155100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 166 | 20241115 | 155000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 167 | 20241115 | 154900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 168 | 20241115 | 154800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 169 | 20241115 | 154700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 170 | 20241115 | 154600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20241115 | 154500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20241115 | 154400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20241115 | 154300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20241115 | 154200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20241115 | 154100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20241115 | 154000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20241115 | 153900 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20241115 | 153800 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20241115 | 153700 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20241115 | 153600 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 181 | 20241115 | 153500 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 182 | 20241115 | 153400 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 5154 |
| 183 | 20241115 | 153300 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 184 | 20241115 | 153200 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 185 | 20241115 | 153100 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 186 | 20241115 | 153000 | 3024974000 | 40950 | 40950 | 40950 | 40950 | 5154 |
| 187 | 20241115 | 152900 | 2813917700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 188 | 20241115 | 152800 | 2813917700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 189 | 20241115 | 152700 | 2813917700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 190 | 20241115 | 152600 | 2813917700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 191 | 20241115 | 152500 | 2813917700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 192 | 20241115 | 152400 | 2813917700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 193 | 20241115 | 152300 | 2813917700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 194 | 20241115 | 152200 | 2813917700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 195 | 20241115 | 152100 | 2813917700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 196 | 20241115 | 152000 | 2813917700 | 40850 | 40850 | 40850 | 40850 | 0 |
| 197 | 20241115 | 151900 | 2813917700 | 40850 | 40800 | 40900 | 40700 | 1279 |
| 198 | 20241115 | 151800 | 2761661200 | 40700 | 40750 | 40750 | 40700 | 893 |
| 199 | 20241115 | 151700 | 2725286500 | 40750 | 40750 | 40750 | 40700 | 515 |
| 200 | 20241115 | 151600 | 2704325300 | 40700 | 40700 | 40750 | 40700 | 22 |
| 201 | 20241115 | 151500 | 2703429100 | 40750 | 40700 | 40750 | 40700 | 386 |
| 202 | 20241115 | 151400 | 2687718850 | 40700 | 40750 | 40750 | 40700 | 78 |
| 203 | 20241115 | 151300 | 2684543150 | 40700 | 40700 | 40750 | 40700 | 50 |
| 204 | 20241115 | 151200 | 2682506650 | 40750 | 40750 | 40750 | 40750 | 215 |
| 205 | 20241115 | 151100 | 2673745400 | 40750 | 40700 | 40750 | 40700 | 20 |
| 206 | 20241115 | 151000 | 2672930450 | 40700 | 40600 | 40750 | 40600 | 1525 |
| 207 | 20241115 | 150900 | 2610879650 | 40600 | 40650 | 40650 | 40600 | 1093 |
| 208 | 20241115 | 150800 | 2566452350 | 40700 | 40650 | 40700 | 40650 | 989 |
| 209 | 20241115 | 150700 | 2526249400 | 40650 | 40650 | 40650 | 40650 | 32 |
| 210 | 20241115 | 150600 | 2524948600 | 40700 | 40700 | 40700 | 40700 | 353 |
| 211 | 20241115 | 150500 | 2510581500 | 40700 | 40700 | 40700 | 40700 | 66 |
| 212 | 20241115 | 150400 | 2507895300 | 40700 | 40700 | 40700 | 40700 | 85 |
| 213 | 20241115 | 150300 | 2504435800 | 40750 | 40750 | 40750 | 40750 | 1 |
| 214 | 20241115 | 150200 | 2504395050 | 40700 | 40750 | 40750 | 40700 | 842 |
| 215 | 20241115 | 150100 | 2470123550 | 40700 | 40700 | 40700 | 40700 | 131 |
| 216 | 20241115 | 150000 | 2464791850 | 40750 | 40750 | 40750 | 40750 | 3 |
| 217 | 20241115 | 145900 | 2464669600 | 40750 | 40750 | 40750 | 40750 | 1 |
| 218 | 20241115 | 145800 | 2464628850 | 40750 | 40750 | 40750 | 40750 | 77 |
| 219 | 20241115 | 145700 | 2461491100 | 40750 | 40750 | 40800 | 40750 | 130 |
| 220 | 20241115 | 145600 | 2456193500 | 40750 | 40750 | 40750 | 40750 | 2 |
| 221 | 20241115 | 145500 | 2456112000 | 40750 | 40750 | 40750 | 40750 | 1 |
| 222 | 20241115 | 145400 | 2456071250 | 40750 | 40750 | 40750 | 40750 | 4 |
| 223 | 20241115 | 145300 | 2455908250 | 40750 | 40750 | 40750 | 40750 | 1 |
| 224 | 20241115 | 145200 | 2455867500 | 40750 | 40750 | 40750 | 40750 | 14 |
| 225 | 20241115 | 145100 | 2455297000 | 40750 | 40750 | 40750 | 40750 | 30 |
| 226 | 20241115 | 145000 | 2454074500 | 40750 | 40750 | 40750 | 40750 | 1 |
| 227 | 20241115 | 144900 | 2454033750 | 40750 | 40750 | 40750 | 40750 | 0 |
| 228 | 20241115 | 144800 | 2454033750 | 40750 | 40750 | 40750 | 40750 | 4 |
| 229 | 20241115 | 144700 | 2453870750 | 40750 | 40750 | 40750 | 40750 | 4 |
| 230 | 20241115 | 144600 | 2453707750 | 40750 | 40750 | 40750 | 40750 | 4 |
| 231 | 20241115 | 144500 | 2453544750 | 40750 | 40750 | 40750 | 40750 | 507 |
| 232 | 20241115 | 144400 | 2432884500 | 40800 | 40800 | 40800 | 40800 | 1 |
| 233 | 20241115 | 144300 | 2432843700 | 40800 | 40800 | 40800 | 40800 | 20 |
| 234 | 20241115 | 144200 | 2432027700 | 40800 | 40800 | 40800 | 40800 | 7 |
| 235 | 20241115 | 144100 | 2431742100 | 40750 | 40750 | 40750 | 40750 | 94 |
| 236 | 20241115 | 144000 | 2427911600 | 40600 | 40700 | 40700 | 40600 | 2179 |
| 237 | 20241115 | 143900 | 2339385650 | 40750 | 40750 | 40750 | 40750 | 54 |
| 238 | 20241115 | 143800 | 2337185150 | 40750 | 40750 | 40750 | 40750 | 1 |
| 239 | 20241115 | 143700 | 2337144400 | 40750 | 40750 | 40750 | 40750 | 4 |
| 240 | 20241115 | 143600 | 2336981400 | 40750 | 40750 | 40750 | 40750 | 3 |
| 241 | 20241115 | 143500 | 2336859150 | 40750 | 40750 | 40750 | 40750 | 1 |
| 242 | 20241115 | 143400 | 2336818400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 243 | 20241115 | 143300 | 2336818400 | 40750 | 40700 | 40750 | 40700 | 10 |
| 244 | 20241115 | 143200 | 2336411200 | 40750 | 40750 | 40750 | 40750 | 1 |
| 245 | 20241115 | 143100 | 2336370450 | 40750 | 40750 | 40750 | 40750 | 48 |
| 246 | 20241115 | 143000 | 2334414450 | 40750 | 40800 | 40800 | 40750 | 4 |
| 247 | 20241115 | 142900 | 2334251350 | 40800 | 40750 | 40800 | 40750 | 7 |
| 248 | 20241115 | 142800 | 2333965850 | 40700 | 40700 | 40700 | 40700 | 1 |
| 249 | 20241115 | 142700 | 2333925150 | 40750 | 40800 | 40800 | 40750 | 17 |
| 250 | 20241115 | 142600 | 2333232300 | 40800 | 40750 | 40800 | 40750 | 1048 |
| 251 | 20241115 | 142500 | 2290524900 | 40800 | 40800 | 40800 | 40800 | 1 |
| 252 | 20241115 | 142400 | 2290484100 | 40800 | 40850 | 40850 | 40800 | 4 |
| 253 | 20241115 | 142300 | 2290320800 | 40850 | 40800 | 40850 | 40800 | 121 |
| 254 | 20241115 | 142200 | 2285383950 | 40800 | 40800 | 40850 | 40800 | 136 |
| 255 | 20241115 | 142100 | 2279835050 | 40850 | 40850 | 40850 | 40850 | 3 |
| 256 | 20241115 | 142000 | 2279712500 | 40800 | 40850 | 40850 | 40800 | 46 |
| 257 | 20241115 | 141900 | 2277834400 | 40850 | 40900 | 40900 | 40850 | 602 |
| 258 | 20241115 | 141800 | 2253241400 | 40900 | 40900 | 40900 | 40900 | 5 |
| 259 | 20241115 | 141700 | 2253036900 | 40850 | 40850 | 40850 | 40850 | 113 |
| 260 | 20241115 | 141600 | 2248420850 | 40850 | 40800 | 40850 | 40800 | 275 |
| 261 | 20241115 | 141500 | 2237200750 | 40800 | 40800 | 40800 | 40800 | 201 |
| 262 | 20241115 | 141400 | 2228999950 | 40800 | 40800 | 40800 | 40800 | 13 |
| 263 | 20241115 | 141300 | 2228469550 | 40800 | 40750 | 40800 | 40750 | 57 |
| 264 | 20241115 | 141200 | 2226146700 | 40800 | 40800 | 40800 | 40800 | 230 |
| 265 | 20241115 | 141100 | 2216762700 | 40800 | 40800 | 40800 | 40800 | 2 |
| 266 | 20241115 | 141000 | 2216681100 | 40800 | 40750 | 40800 | 40750 | 476 |
| 267 | 20241115 | 140900 | 2197284000 | 40750 | 40750 | 40750 | 40750 | 1 |
| 268 | 20241115 | 140800 | 2197243250 | 40800 | 40750 | 40800 | 40750 | 5 |
| 269 | 20241115 | 140700 | 2197039300 | 40750 | 40750 | 40750 | 40700 | 296 |
| 270 | 20241115 | 140600 | 2184981750 | 40800 | 40850 | 40850 | 40800 | 58 |
| 271 | 20241115 | 140500 | 2182615200 | 40850 | 40850 | 40850 | 40850 | 3 |
| 272 | 20241115 | 140400 | 2182492650 | 40900 | 40850 | 40900 | 40850 | 92 |
| 273 | 20241115 | 140300 | 2178729950 | 40850 | 40850 | 40850 | 40850 | 131 |
| 274 | 20241115 | 140200 | 2173378600 | 40900 | 40900 | 40900 | 40900 | 3 |
| 275 | 20241115 | 140100 | 2173255900 | 40850 | 40850 | 40850 | 40850 | 2 |
| 276 | 20241115 | 140000 | 2173174200 | 40850 | 40850 | 40850 | 40850 | 3 |
| 277 | 20241115 | 135900 | 2173051650 | 40800 | 40800 | 40800 | 40800 | 1699 |
| 278 | 20241115 | 135800 | 2103732450 | 40850 | 40900 | 40900 | 40850 | 14 |
| 279 | 20241115 | 135700 | 2103160050 | 40850 | 40850 | 40850 | 40850 | 1 |
| 280 | 20241115 | 135600 | 2103119200 | 40850 | 40850 | 40850 | 40850 | 4 |
| 281 | 20241115 | 135500 | 2102955800 | 40850 | 40800 | 40900 | 40800 | 124 |
| 282 | 20241115 | 135400 | 2097896400 | 40850 | 40900 | 40900 | 40850 | 499 |
| 283 | 20241115 | 135300 | 2077512200 | 40850 | 40800 | 40850 | 40800 | 130 |
| 284 | 20241115 | 135200 | 2072206700 | 40800 | 40800 | 40800 | 40800 | 2 |
| 285 | 20241115 | 135100 | 2072125100 | 40800 | 40800 | 40800 | 40800 | 32 |
| 286 | 20241115 | 135000 | 2070819500 | 40750 | 40750 | 40750 | 40750 | 10 |
| 287 | 20241115 | 134900 | 2070412000 | 40750 | 40750 | 40750 | 40750 | 2 |
| 288 | 20241115 | 134800 | 2070330500 | 40750 | 40750 | 40750 | 40750 | 1 |
| 289 | 20241115 | 134700 | 2070289750 | 40750 | 40750 | 40750 | 40750 | 2 |
| 290 | 20241115 | 134600 | 2070208250 | 40750 | 40700 | 40750 | 40700 | 29 |
| 291 | 20241115 | 134500 | 2069027500 | 40750 | 40750 | 40750 | 40750 | 1 |
| 292 | 20241115 | 134400 | 2068986750 | 40750 | 40750 | 40750 | 40750 | 2 |
| 293 | 20241115 | 134300 | 2068905250 | 40750 | 40750 | 40750 | 40750 | 41 |
| 294 | 20241115 | 134200 | 2067234500 | 40750 | 40750 | 40750 | 40750 | 2 |
| 295 | 20241115 | 134100 | 2067153000 | 40750 | 40750 | 40750 | 40750 | 2 |
| 296 | 20241115 | 134000 | 2067071500 | 40700 | 40700 | 40700 | 40700 | 1 |
| 297 | 20241115 | 133900 | 2067030800 | 40800 | 40700 | 40800 | 40650 | 177 |
| 298 | 20241115 | 133800 | 2059814650 | 40750 | 40700 | 40750 | 40700 | 74 |
| 299 | 20241115 | 133700 | 2056800100 | 40700 | 40750 | 40750 | 40700 | 21 |
| 300 | 20241115 | 133600 | 2055944400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 301 | 20241115 | 133500 | 2055944400 | 40750 | 40750 | 40750 | 40750 | 122 |
| 302 | 20241115 | 133400 | 2050972900 | 40600 | 40650 | 40650 | 40600 | 405 |
| 303 | 20241115 | 133300 | 2034529600 | 40650 | 40650 | 40650 | 40650 | 69 |
| 304 | 20241115 | 133200 | 2031724750 | 40650 | 40650 | 40650 | 40650 | 4 |
| 305 | 20241115 | 133100 | 2031562150 | 40650 | 40650 | 40650 | 40650 | 20 |
| 306 | 20241115 | 133000 | 2030749150 | 40650 | 40650 | 40650 | 40650 | 19 |
| 307 | 20241115 | 132900 | 2029976800 | 40650 | 40650 | 40650 | 40600 | 5 |
| 308 | 20241115 | 132800 | 2029773600 | 40650 | 40650 | 40650 | 40650 | 1 |
| 309 | 20241115 | 132700 | 2029732950 | 40650 | 40650 | 40650 | 40650 | 0 |
| 310 | 20241115 | 132600 | 2029732950 | 40650 | 40700 | 40700 | 40650 | 277 |
| 311 | 20241115 | 132500 | 2018459150 | 40700 | 40650 | 40700 | 40650 | 4 |
| 312 | 20241115 | 132400 | 2018296400 | 40650 | 40650 | 40650 | 40650 | 149 |
| 313 | 20241115 | 132300 | 2012239550 | 40700 | 40700 | 40700 | 40700 | 7 |
| 314 | 20241115 | 132200 | 2011954650 | 40700 | 40650 | 40700 | 40650 | 9 |
| 315 | 20241115 | 132100 | 2011588750 | 40700 | 40700 | 40700 | 40700 | 0 |
| 316 | 20241115 | 132000 | 2011588750 | 40700 | 40650 | 40700 | 40650 | 6 |
| 317 | 20241115 | 131900 | 2011344650 | 40650 | 40700 | 40700 | 40650 | 84 |
| 318 | 20241115 | 131800 | 2007930000 | 40700 | 40700 | 40700 | 40700 | 5 |
| 319 | 20241115 | 131700 | 2007726500 | 40700 | 40650 | 40750 | 40600 | 514 |
| 320 | 20241115 | 131600 | 1986837350 | 40650 | 40650 | 40650 | 40650 | 1 |
| 321 | 20241115 | 131500 | 1986796700 | 40650 | 40650 | 40650 | 40650 | 0 |
| 322 | 20241115 | 131400 | 1986796700 | 40650 | 40650 | 40650 | 40650 | 2 |
| 323 | 20241115 | 131300 | 1986715400 | 40600 | 40600 | 40750 | 40600 | 188 |
| 324 | 20241115 | 131200 | 1979072450 | 40650 | 40650 | 40650 | 40650 | 1 |
| 325 | 20241115 | 131100 | 1979031800 | 40650 | 40650 | 40650 | 40600 | 16 |
| 326 | 20241115 | 131000 | 1978381450 | 40600 | 40600 | 40600 | 40600 | 261 |
| 327 | 20241115 | 130900 | 1967784850 | 40600 | 40600 | 40600 | 40600 | 1 |
| 328 | 20241115 | 130800 | 1967744250 | 40600 | 40600 | 40600 | 40600 | 64 |
| 329 | 20241115 | 130700 | 1965145850 | 40600 | 40600 | 40600 | 40600 | 303 |
| 330 | 20241115 | 130600 | 1952844050 | 40600 | 40600 | 40600 | 40600 | 0 |
| 331 | 20241115 | 130500 | 1952844050 | 40600 | 40550 | 40600 | 40550 | 10 |
| 332 | 20241115 | 130400 | 1952438500 | 40600 | 40600 | 40600 | 40600 | 4 |
| 333 | 20241115 | 130300 | 1952276100 | 40550 | 40600 | 40600 | 40550 | 15 |
| 334 | 20241115 | 130200 | 1951667750 | 40550 | 40600 | 40600 | 40550 | 303 |
| 335 | 20241115 | 130100 | 1939380950 | 40550 | 40550 | 40600 | 40550 | 222 |
| 336 | 20241115 | 130000 | 1930378750 | 40600 | 40700 | 40700 | 40600 | 1491 |
| 337 | 20241115 | 125900 | 1869833550 | 40700 | 40700 | 40700 | 40650 | 23 |
| 338 | 20241115 | 125800 | 1868898450 | 40650 | 40700 | 40700 | 40650 | 158 |
| 339 | 20241115 | 125700 | 1862475650 | 40700 | 40700 | 40700 | 40700 | 1 |
| 340 | 20241115 | 125600 | 1862434950 | 40700 | 40750 | 40750 | 40700 | 162 |
| 341 | 20241115 | 125500 | 1855841500 | 40750 | 40750 | 40750 | 40750 | 32 |
| 342 | 20241115 | 125400 | 1854537500 | 40700 | 40750 | 40750 | 40700 | 60 |
| 343 | 20241115 | 125300 | 1852093500 | 40750 | 40750 | 40750 | 40750 | 3 |
| 344 | 20241115 | 125200 | 1851971250 | 40750 | 40750 | 40750 | 40750 | 4 |
| 345 | 20241115 | 125100 | 1851808250 | 40750 | 40750 | 40750 | 40750 | 0 |
| 346 | 20241115 | 125000 | 1851808250 | 40750 | 40750 | 40750 | 40750 | 3 |
| 347 | 20241115 | 124900 | 1851686000 | 40700 | 40700 | 40700 | 40700 | 0 |
| 348 | 20241115 | 124800 | 1851686000 | 40700 | 40700 | 40700 | 40700 | 0 |
| 349 | 20241115 | 124700 | 1851686000 | 40700 | 40700 | 40700 | 40700 | 99 |
| 350 | 20241115 | 124600 | 1847656700 | 40700 | 40700 | 40700 | 40700 | 73 |
| 351 | 20241115 | 124500 | 1844685600 | 40700 | 40700 | 40700 | 40700 | 242 |
| 352 | 20241115 | 124400 | 1834836200 | 40700 | 40700 | 40700 | 40700 | 3 |
| 353 | 20241115 | 124300 | 1834714100 | 40650 | 40650 | 40650 | 40650 | 79 |
| 354 | 20241115 | 124200 | 1831502750 | 40700 | 40650 | 40700 | 40650 | 5 |
| 355 | 20241115 | 124100 | 1831299400 | 40700 | 40700 | 40700 | 40700 | 31 |
| 356 | 20241115 | 124000 | 1830037700 | 40650 | 40650 | 40650 | 40650 | 2 |
| 357 | 20241115 | 123900 | 1829956400 | 40650 | 40700 | 40700 | 40650 | 3 |
| 358 | 20241115 | 123800 | 1829834400 | 40600 | 40650 | 40650 | 40600 | 264 |
| 359 | 20241115 | 123700 | 1819115800 | 40650 | 40650 | 40650 | 40650 | 240 |
| 360 | 20241115 | 123600 | 1809359800 | 40650 | 40650 | 40700 | 40650 | 761 |
| 361 | 20241115 | 123500 | 1778425050 | 40650 | 40700 | 40700 | 40650 | 2 |
| 362 | 20241115 | 123400 | 1778343700 | 40700 | 40650 | 40700 | 40650 | 19 |
| 363 | 20241115 | 123300 | 1777571250 | 40700 | 40700 | 40700 | 40700 | 3 |
| 364 | 20241115 | 123200 | 1777449150 | 40700 | 40700 | 40700 | 40700 | 68 |
| 365 | 20241115 | 123100 | 1774681550 | 40700 | 40700 | 40750 | 40700 | 552 |
| 366 | 20241115 | 123000 | 1752215050 | 40700 | 40750 | 40750 | 40700 | 884 |
| 367 | 20241115 | 122900 | 1716235500 | 40750 | 40750 | 40750 | 40750 | 1 |
| 368 | 20241115 | 122800 | 1716194750 | 40750 | 40750 | 40750 | 40750 | 15 |
| 369 | 20241115 | 122700 | 1715583500 | 40750 | 40750 | 40750 | 40750 | 1 |
| 370 | 20241115 | 122600 | 1715542750 | 40750 | 40750 | 40800 | 40700 | 59 |
| 371 | 20241115 | 122500 | 1713138700 | 40750 | 40800 | 40800 | 40750 | 30 |
| 372 | 20241115 | 122400 | 1711916100 | 40800 | 40750 | 40800 | 40750 | 265 |
| 373 | 20241115 | 122300 | 1701117300 | 40800 | 40800 | 40800 | 40800 | 24 |
| 374 | 20241115 | 122200 | 1700138100 | 40800 | 40800 | 40800 | 40800 | 2 |
| 375 | 20241115 | 122100 | 1700056500 | 40800 | 40800 | 40800 | 40800 | 1 |
| 376 | 20241115 | 122000 | 1700015700 | 40750 | 40800 | 40800 | 40750 | 19 |
| 377 | 20241115 | 121900 | 1699241300 | 40800 | 40850 | 40850 | 40800 | 144 |
| 378 | 20241115 | 121800 | 1693365950 | 40850 | 40850 | 40850 | 40850 | 1 |
| 379 | 20241115 | 121700 | 1693325100 | 40900 | 40800 | 40900 | 40750 | 113 |
| 380 | 20241115 | 121600 | 1688709800 | 40800 | 40850 | 40850 | 40800 | 180 |
| 381 | 20241115 | 121500 | 1681365700 | 40850 | 40850 | 40850 | 40850 | 1 |
| 382 | 20241115 | 121400 | 1681324850 | 40850 | 40850 | 40850 | 40850 | 2 |
| 383 | 20241115 | 121300 | 1681243150 | 40800 | 40800 | 40800 | 40800 | 6 |
| 384 | 20241115 | 121200 | 1680998350 | 40850 | 40850 | 40850 | 40850 | 3 |
| 385 | 20241115 | 121100 | 1680875800 | 40850 | 40850 | 40850 | 40850 | 102 |
| 386 | 20241115 | 121000 | 1676709100 | 40800 | 40800 | 40800 | 40800 | 2 |
| 387 | 20241115 | 120900 | 1676627500 | 40800 | 40850 | 40850 | 40800 | 21 |
| 388 | 20241115 | 120800 | 1675770600 | 40850 | 40850 | 40850 | 40850 | 0 |
| 389 | 20241115 | 120700 | 1675770600 | 40850 | 40850 | 40850 | 40850 | 2 |
| 390 | 20241115 | 120600 | 1675688900 | 40900 | 40900 | 40900 | 40900 | 2 |
| 391 | 20241115 | 120500 | 1675607100 | 40900 | 40900 | 40900 | 40900 | 0 |
| 392 | 20241115 | 120400 | 1675607100 | 40900 | 40900 | 40900 | 40900 | 2 |
| 393 | 20241115 | 120300 | 1675525300 | 40800 | 40800 | 40800 | 40800 | 1 |
| 394 | 20241115 | 120200 | 1675484500 | 40750 | 40850 | 40850 | 40750 | 2000 |
| 395 | 20241115 | 120100 | 1593974100 | 40800 | 40800 | 40800 | 40800 | 500 |
| 396 | 20241115 | 120000 | 1573574100 | 40800 | 40850 | 40900 | 40800 | 542 |
| 397 | 20241115 | 115900 | 1551442500 | 40900 | 40900 | 40900 | 40900 | 23 |
| 398 | 20241115 | 115800 | 1550501800 | 40900 | 40900 | 40900 | 40900 | 1 |
| 399 | 20241115 | 115700 | 1550460900 | 40900 | 40900 | 40900 | 40900 | 3 |
| 400 | 20241115 | 115600 | 1550338200 | 40900 | 40900 | 40900 | 40900 | 188 |
| 401 | 20241115 | 115500 | 1542649000 | 40900 | 40850 | 40900 | 40850 | 30 |
| 402 | 20241115 | 115400 | 1541422050 | 40900 | 40900 | 40900 | 40900 | 12 |
| 403 | 20241115 | 115300 | 1540931250 | 40900 | 40900 | 40900 | 40900 | 82 |
| 404 | 20241115 | 115200 | 1537577450 | 40900 | 40900 | 40900 | 40900 | 42 |
| 405 | 20241115 | 115100 | 1535859650 | 40900 | 40900 | 40900 | 40900 | 3 |
| 406 | 20241115 | 115000 | 1535736950 | 40900 | 40900 | 40900 | 40900 | 7 |
| 407 | 20241115 | 114900 | 1535450650 | 40900 | 40900 | 40900 | 40900 | 1 |
| 408 | 20241115 | 114800 | 1535409750 | 40900 | 40900 | 40900 | 40900 | 4 |
| 409 | 20241115 | 114700 | 1535246150 | 40850 | 40900 | 40900 | 40850 | 31 |
| 410 | 20241115 | 114600 | 1533979550 | 40900 | 40900 | 40900 | 40900 | 1 |
| 411 | 20241115 | 114500 | 1533938650 | 40900 | 40900 | 40900 | 40900 | 9 |
| 412 | 20241115 | 114400 | 1533570550 | 40900 | 40900 | 40900 | 40900 | 0 |
| 413 | 20241115 | 114300 | 1533570550 | 40900 | 40900 | 40900 | 40900 | 1 |
| 414 | 20241115 | 114200 | 1533529650 | 40900 | 40850 | 40900 | 40850 | 102 |
| 415 | 20241115 | 114100 | 1529362750 | 40900 | 40900 | 40900 | 40900 | 43 |
| 416 | 20241115 | 114000 | 1527604050 | 40900 | 40900 | 40900 | 40900 | 7 |
| 417 | 20241115 | 113900 | 1527317750 | 40850 | 40900 | 40900 | 40850 | 103 |
| 418 | 20241115 | 113800 | 1523110000 | 40900 | 40850 | 40900 | 40850 | 3 |
| 419 | 20241115 | 113700 | 1522987400 | 40850 | 40850 | 40850 | 40800 | 101 |
| 420 | 20241115 | 113600 | 1518865550 | 40800 | 40850 | 40850 | 40800 | 518 |
| 421 | 20241115 | 113500 | 1497730950 | 40850 | 40850 | 40850 | 40850 | 406 |
| 422 | 20241115 | 113400 | 1481145850 | 40900 | 40950 | 40950 | 40900 | 65 |
| 423 | 20241115 | 113300 | 1478487250 | 41000 | 40950 | 41000 | 40950 | 17 |
| 424 | 20241115 | 113200 | 1477790300 | 41000 | 41000 | 41000 | 41000 | 10 |
| 425 | 20241115 | 113100 | 1477380300 | 41000 | 41000 | 41000 | 41000 | 122 |
| 426 | 20241115 | 113000 | 1472378300 | 41000 | 40950 | 41000 | 40950 | 4 |
| 427 | 20241115 | 112900 | 1472214400 | 41000 | 41000 | 41000 | 41000 | 10 |
| 428 | 20241115 | 112800 | 1471804400 | 40800 | 40850 | 40850 | 40800 | 3 |
| 429 | 20241115 | 112700 | 1471681950 | 40800 | 40900 | 40900 | 40800 | 58 |
| 430 | 20241115 | 112600 | 1469314300 | 40850 | 40950 | 41000 | 40850 | 1559 |
| 431 | 20241115 | 112500 | 1405605800 | 40900 | 40850 | 40900 | 40850 | 771 |
| 432 | 20241115 | 112400 | 1374079350 | 40850 | 40850 | 40850 | 40850 | 4 |
| 433 | 20241115 | 112300 | 1373915950 | 40800 | 40850 | 40850 | 40800 | 21 |
| 434 | 20241115 | 112200 | 1373058150 | 40850 | 40850 | 40850 | 40850 | 1 |
| 435 | 20241115 | 112100 | 1373017300 | 40850 | 40850 | 40850 | 40850 | 2 |
| 436 | 20241115 | 112000 | 1372935600 | 40850 | 40800 | 40850 | 40800 | 19 |
| 437 | 20241115 | 111900 | 1372160050 | 40750 | 40700 | 40800 | 40700 | 143 |
| 438 | 20241115 | 111800 | 1366328000 | 40700 | 40750 | 40750 | 40700 | 56 |
| 439 | 20241115 | 111700 | 1364048550 | 40700 | 40700 | 40700 | 40700 | 0 |
| 440 | 20241115 | 111600 | 1364048550 | 40700 | 40700 | 40750 | 40700 | 3 |
| 441 | 20241115 | 111500 | 1363926400 | 40700 | 40800 | 40800 | 40700 | 70 |
| 442 | 20241115 | 111400 | 1361073750 | 40750 | 40750 | 40750 | 40750 | 0 |
| 443 | 20241115 | 111300 | 1361073750 | 40750 | 40750 | 40750 | 40750 | 54 |
| 444 | 20241115 | 111200 | 1358873250 | 40750 | 40800 | 40800 | 40750 | 49 |
| 445 | 20241115 | 111100 | 1356876350 | 40800 | 40800 | 40800 | 40800 | 12 |
| 446 | 20241115 | 111000 | 1356386750 | 40750 | 40800 | 40800 | 40750 | 151 |
| 447 | 20241115 | 110900 | 1350233400 | 40800 | 40800 | 40800 | 40800 | 122 |
| 448 | 20241115 | 110800 | 1345255800 | 40800 | 40800 | 40800 | 40800 | 0 |
| 449 | 20241115 | 110700 | 1345255800 | 40800 | 40850 | 40850 | 40800 | 12 |
| 450 | 20241115 | 110600 | 1344765700 | 40750 | 40800 | 40800 | 40750 | 205 |
| 451 | 20241115 | 110500 | 1336407550 | 40800 | 40800 | 40850 | 40800 | 16 |
| 452 | 20241115 | 110400 | 1335754650 | 40850 | 40850 | 40850 | 40850 | 2 |
| 453 | 20241115 | 110300 | 1335672950 | 40850 | 40900 | 40900 | 40850 | 73 |
| 454 | 20241115 | 110200 | 1332690800 | 40900 | 40800 | 40900 | 40800 | 180 |
| 455 | 20241115 | 110100 | 1325344000 | 40800 | 40800 | 40800 | 40800 | 2 |
| 456 | 20241115 | 110000 | 1325262400 | 40800 | 40850 | 40850 | 40800 | 109 |
| 457 | 20241115 | 105900 | 1320815100 | 40850 | 40850 | 40850 | 40850 | 30 |
| 458 | 20241115 | 105800 | 1319589600 | 40850 | 40850 | 40850 | 40850 | 14 |
| 459 | 20241115 | 105700 | 1319017700 | 40850 | 40850 | 40850 | 40850 | 53 |
| 460 | 20241115 | 105600 | 1316852650 | 40850 | 40850 | 40850 | 40850 | 101 |
| 461 | 20241115 | 105500 | 1312726800 | 40800 | 40750 | 40800 | 40750 | 215 |
| 462 | 20241115 | 105400 | 1303956050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 463 | 20241115 | 105300 | 1303956050 | 40750 | 40750 | 40750 | 40750 | 3 |
| 464 | 20241115 | 105200 | 1303833800 | 40750 | 40700 | 40750 | 40700 | 4 |
| 465 | 20241115 | 105100 | 1303670900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 466 | 20241115 | 105000 | 1303670900 | 40700 | 40700 | 40700 | 40700 | 3 |
| 467 | 20241115 | 104900 | 1303548800 | 40700 | 40700 | 40700 | 40700 | 2 |
| 468 | 20241115 | 104800 | 1303467400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 469 | 20241115 | 104700 | 1303467400 | 40700 | 40700 | 40700 | 40700 | 3 |
| 470 | 20241115 | 104600 | 1303345300 | 40650 | 40700 | 40700 | 40650 | 3 |
| 471 | 20241115 | 104500 | 1303223250 | 40700 | 40700 | 40700 | 40700 | 1 |
| 472 | 20241115 | 104400 | 1303182550 | 40700 | 40650 | 40700 | 40650 | 347 |
| 473 | 20241115 | 104300 | 1289076850 | 40600 | 40550 | 40600 | 40550 | 447 |
| 474 | 20241115 | 104200 | 1270934850 | 40400 | 40550 | 40550 | 40400 | 1413 |
| 475 | 20241115 | 104100 | 1213806900 | 40550 | 40500 | 40550 | 40500 | 152 |
| 476 | 20241115 | 104000 | 1207650750 | 40500 | 40450 | 40500 | 40450 | 3 |
| 477 | 20241115 | 103900 | 1207529350 | 40400 | 40450 | 40500 | 40400 | 79 |
| 478 | 20241115 | 103800 | 1204331700 | 40450 | 40500 | 40500 | 40450 | 215 |
| 479 | 20241115 | 103700 | 1195634900 | 40450 | 40550 | 40550 | 40450 | 72 |
| 480 | 20241115 | 103600 | 1192720900 | 40500 | 40550 | 40550 | 40500 | 309 |
| 481 | 20241115 | 103500 | 1180201350 | 40600 | 40600 | 40600 | 40600 | 4 |
| 482 | 20241115 | 103400 | 1180038950 | 40600 | 40650 | 40650 | 40600 | 31 |
| 483 | 20241115 | 103300 | 1178780300 | 40650 | 40650 | 40650 | 40650 | 10 |
| 484 | 20241115 | 103200 | 1178373800 | 40650 | 40500 | 40650 | 40500 | 374 |
| 485 | 20241115 | 103100 | 1163189250 | 40500 | 40600 | 40600 | 40500 | 256 |
| 486 | 20241115 | 103000 | 1152815750 | 40600 | 40600 | 40600 | 40600 | 2 |
| 487 | 20241115 | 102900 | 1152734550 | 40550 | 40600 | 40600 | 40550 | 178 |
| 488 | 20241115 | 102800 | 1145510100 | 40650 | 40650 | 40650 | 40650 | 1 |
| 489 | 20241115 | 102700 | 1145469450 | 40650 | 40650 | 40650 | 40650 | 1 |
| 490 | 20241115 | 102600 | 1145428800 | 40650 | 40650 | 40650 | 40600 | 15 |
| 491 | 20241115 | 102500 | 1144819100 | 40700 | 40700 | 40700 | 40700 | 5 |
| 492 | 20241115 | 102400 | 1144615600 | 40700 | 40700 | 40700 | 40700 | 1 |
| 493 | 20241115 | 102300 | 1144574900 | 40750 | 40750 | 40750 | 40750 | 2 |
| 494 | 20241115 | 102200 | 1144493400 | 40750 | 40700 | 40750 | 40650 | 90 |
| 495 | 20241115 | 102100 | 1140830600 | 40700 | 40650 | 40700 | 40650 | 297 |
| 496 | 20241115 | 102000 | 1128754250 | 40650 | 40650 | 40650 | 40650 | 2 |
| 497 | 20241115 | 101900 | 1128672950 | 40650 | 40700 | 40700 | 40650 | 2 |
| 498 | 20241115 | 101800 | 1128591600 | 40650 | 40650 | 40650 | 40650 | 5 |
| 499 | 20241115 | 101700 | 1128388350 | 40600 | 40700 | 40700 | 40600 | 508 |
| 500 | 20241115 | 101600 | 1107728000 | 40750 | 40750 | 40750 | 40750 | 0 |
| 501 | 20241115 | 101500 | 1107728000 | 40750 | 40750 | 40750 | 40700 | 580 |
| 502 | 20241115 | 101400 | 1084118000 | 40700 | 40700 | 40750 | 40700 | 460 |
| 503 | 20241115 | 101300 | 1065393000 | 40700 | 40550 | 40700 | 40450 | 509 |
| 504 | 20241115 | 101200 | 1044787450 | 40500 | 40600 | 40600 | 40500 | 394 |
| 505 | 20241115 | 101100 | 1028819750 | 40600 | 40700 | 40700 | 40600 | 300 |
| 506 | 20241115 | 101000 | 1016631700 | 40750 | 40650 | 40750 | 40650 | 230 |
| 507 | 20241115 | 100900 | 1007263800 | 40500 | 40500 | 40500 | 40500 | 52 |
| 508 | 20241115 | 100800 | 1005157800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 509 | 20241115 | 100700 | 1005157800 | 40500 | 40550 | 40550 | 40500 | 322 |
| 510 | 20241115 | 100600 | 992115750 | 40700 | 40550 | 40700 | 40550 | 20 |
| 511 | 20241115 | 100500 | 991303250 | 40550 | 40550 | 40550 | 40550 | 301 |
| 512 | 20241115 | 100400 | 979097700 | 40600 | 40700 | 40700 | 40600 | 398 |
| 513 | 20241115 | 100300 | 962923700 | 40750 | 40650 | 40750 | 40650 | 79 |
| 514 | 20241115 | 100200 | 959707800 | 40700 | 40750 | 40750 | 40700 | 98 |
| 515 | 20241115 | 100100 | 955718800 | 40750 | 40750 | 40750 | 40750 | 54 |
| 516 | 20241115 | 100000 | 953518300 | 40750 | 40750 | 40750 | 40700 | 31 |
| 517 | 20241115 | 095900 | 952256050 | 40650 | 40700 | 40700 | 40650 | 378 |
| 518 | 20241115 | 095800 | 936883250 | 40750 | 40700 | 40750 | 40700 | 172 |
| 519 | 20241115 | 095700 | 929879250 | 40750 | 40750 | 40750 | 40750 | 1 |
| 520 | 20241115 | 095600 | 929838500 | 40700 | 40750 | 40800 | 40700 | 253 |
| 521 | 20241115 | 095500 | 919533300 | 40600 | 40650 | 40650 | 40600 | 200 |
| 522 | 20241115 | 095400 | 911412150 | 40700 | 40750 | 40750 | 40700 | 45 |
| 523 | 20241115 | 095300 | 909580600 | 40750 | 40750 | 40750 | 40750 | 0 |
| 524 | 20241115 | 095200 | 909580600 | 40750 | 40750 | 40800 | 40750 | 61 |
| 525 | 20241115 | 095100 | 907093950 | 40750 | 40650 | 40750 | 40650 | 122 |
| 526 | 20241115 | 095000 | 902129250 | 40650 | 40600 | 40650 | 40600 | 47 |
| 527 | 20241115 | 094900 | 900221000 | 40650 | 40650 | 40650 | 40650 | 10 |
| 528 | 20241115 | 094800 | 899814500 | 40650 | 40650 | 40650 | 40650 | 0 |
| 529 | 20241115 | 094700 | 899814500 | 40650 | 40650 | 40650 | 40650 | 0 |
| 530 | 20241115 | 094600 | 899814500 | 40650 | 40750 | 40750 | 40650 | 329 |
| 531 | 20241115 | 094500 | 886434300 | 40750 | 40750 | 40750 | 40750 | 1 |
| 532 | 20241115 | 094400 | 886393550 | 40800 | 40800 | 40800 | 40800 | 251 |
| 533 | 20241115 | 094300 | 876152750 | 40800 | 40750 | 40800 | 40750 | 501 |
| 534 | 20241115 | 094200 | 855731950 | 40750 | 40700 | 40750 | 40650 | 757 |
| 535 | 20241115 | 094100 | 824930950 | 40750 | 40750 | 40750 | 40750 | 5 |
| 536 | 20241115 | 094000 | 824727200 | 40700 | 40700 | 40700 | 40700 | 135 |
| 537 | 20241115 | 093900 | 819232700 | 40650 | 40550 | 40650 | 40550 | 420 |
| 538 | 20241115 | 093800 | 802167150 | 40500 | 40550 | 40550 | 40500 | 159 |
| 539 | 20241115 | 093700 | 795725150 | 40700 | 40700 | 40700 | 40550 | 52 |
| 540 | 20241115 | 093600 | 793616250 | 40600 | 40450 | 40700 | 40450 | 539 |
| 541 | 20241115 | 093500 | 771768450 | 40500 | 40800 | 40800 | 40500 | 925 |
| 542 | 20241115 | 093400 | 734259550 | 40650 | 40650 | 40650 | 40650 | 129 |
| 543 | 20241115 | 093300 | 729015700 | 40800 | 40800 | 40800 | 40800 | 12 |
| 544 | 20241115 | 093200 | 728526100 | 40650 | 40800 | 40800 | 40650 | 28 |
| 545 | 20241115 | 093100 | 727384850 | 40650 | 40650 | 41000 | 40550 | 325 |
| 546 | 20241115 | 093000 | 714180250 | 40550 | 40550 | 40550 | 40550 | 25 |
| 547 | 20241115 | 092900 | 713166500 | 40550 | 40650 | 40650 | 40550 | 300 |
| 548 | 20241115 | 092800 | 700985950 | 40750 | 40850 | 40900 | 40700 | 428 |
| 549 | 20241115 | 092700 | 683545800 | 40900 | 40800 | 40900 | 40800 | 585 |
| 550 | 20241115 | 092600 | 659648400 | 40700 | 40700 | 40750 | 40550 | 1226 |
| 551 | 20241115 | 092500 | 609835800 | 40700 | 40750 | 40750 | 40700 | 253 |
| 552 | 20241115 | 092400 | 599536850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 553 | 20241115 | 092300 | 599536850 | 40750 | 40800 | 40800 | 40750 | 305 |
| 554 | 20241115 | 092200 | 587102350 | 40800 | 41000 | 41000 | 40800 | 632 |
| 555 | 20241115 | 092100 | 561292400 | 40950 | 41000 | 41000 | 40950 | 781 |
| 556 | 20241115 | 092000 | 529278800 | 41000 | 40950 | 41000 | 40900 | 102 |
| 557 | 20241115 | 091900 | 525101900 | 40950 | 40950 | 40950 | 40950 | 37 |
| 558 | 20241115 | 091800 | 523586750 | 40850 | 40900 | 40950 | 40850 | 391 |
| 559 | 20241115 | 091700 | 507605800 | 41000 | 40900 | 41000 | 40900 | 54 |
| 560 | 20241115 | 091600 | 505395200 | 40900 | 40750 | 40900 | 40750 | 114 |
| 561 | 20241115 | 091500 | 500744550 | 40900 | 40800 | 40900 | 40800 | 615 |
| 562 | 20241115 | 091400 | 475615500 | 40600 | 40600 | 40600 | 40600 | 161 |
| 563 | 20241115 | 091300 | 469078900 | 40600 | 40600 | 40800 | 40600 | 279 |
| 564 | 20241115 | 091200 | 457706700 | 40600 | 40650 | 40700 | 40600 | 515 |
| 565 | 20241115 | 091100 | 436782050 | 40600 | 40800 | 40800 | 40600 | 88 |
| 566 | 20241115 | 091000 | 433208250 | 40800 | 40800 | 40800 | 40700 | 433 |
| 567 | 20241115 | 090900 | 415546850 | 40800 | 40650 | 40800 | 40600 | 3636 |
| 568 | 20241115 | 090800 | 267770050 | 40650 | 40650 | 40650 | 40650 | 1 |
| 569 | 20241115 | 090700 | 267729400 | 40300 | 40250 | 40300 | 40250 | 256 |
| 570 | 20241115 | 090600 | 257416000 | 40250 | 40500 | 40700 | 40250 | 555 |
| 571 | 20241115 | 090500 | 234964650 | 40500 | 40550 | 40550 | 40150 | 560 |
| 572 | 20241115 | 090400 | 212345050 | 40250 | 40700 | 40700 | 40250 | 940 |
| 573 | 20241115 | 090300 | 174268500 | 40800 | 40950 | 40950 | 40700 | 1455 |
| 574 | 20241115 | 090200 | 114867950 | 41000 | 41050 | 41050 | 41000 | 268 |
| 575 | 20241115 | 090100 | 103879050 | 41000 | 40900 | 41250 | 40900 | 901 |
| 576 | 20241115 | 090000 | 66931300 | 40900 | 41300 | 41300 | 40900 | 1620 |