28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 42717 |
| 3 | 20241115 | 183400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 4 | 20241115 | 183300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 5 | 20241115 | 183200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 6 | 20241115 | 183100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 7 | 20241115 | 183000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 8 | 20241115 | 182900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 9 | 20241115 | 182800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 10 | 20241115 | 182700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 11 | 20241115 | 182600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 12 | 20241115 | 182500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 13 | 20241115 | 182400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 14 | 20241115 | 182300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 15 | 20241115 | 182200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 16 | 20241115 | 182100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 17 | 20241115 | 182000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 18 | 20241115 | 181900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 19 | 20241115 | 181800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 20 | 20241115 | 181700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 21 | 20241115 | 181600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 22 | 20241115 | 181500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 23 | 20241115 | 181400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 24 | 20241115 | 181300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 25 | 20241115 | 181200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 26 | 20241115 | 181100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 27 | 20241115 | 181000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 28 | 20241115 | 180900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 29 | 20241115 | 180800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 30 | 20241115 | 180700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 31 | 20241115 | 180600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 32 | 20241115 | 180500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 42717 |
| 33 | 20241115 | 180400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 34 | 20241115 | 180300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 35 | 20241115 | 180200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 36 | 20241115 | 180100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 37 | 20241115 | 180000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 38 | 20241115 | 175900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 39 | 20241115 | 175800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 40 | 20241115 | 175700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 41 | 20241115 | 175600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 42 | 20241115 | 175500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 43 | 20241115 | 175400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 44 | 20241115 | 175300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 45 | 20241115 | 175200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 46 | 20241115 | 175100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 47 | 20241115 | 175000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 48 | 20241115 | 174900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 49 | 20241115 | 174800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 50 | 20241115 | 174700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 51 | 20241115 | 174600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 52 | 20241115 | 174500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 53 | 20241115 | 174400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 54 | 20241115 | 174300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 55 | 20241115 | 174200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 56 | 20241115 | 174100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 57 | 20241115 | 174000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 58 | 20241115 | 173900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 59 | 20241115 | 173800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 60 | 20241115 | 173700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 61 | 20241115 | 173600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 62 | 20241115 | 173500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 42717 |
| 63 | 20241115 | 173400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 64 | 20241115 | 173300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 65 | 20241115 | 173200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 66 | 20241115 | 173100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 67 | 20241115 | 173000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 68 | 20241115 | 172900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 69 | 20241115 | 172800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 70 | 20241115 | 172700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 71 | 20241115 | 172600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 72 | 20241115 | 172500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 73 | 20241115 | 172400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 74 | 20241115 | 172300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 75 | 20241115 | 172200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 76 | 20241115 | 172100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 77 | 20241115 | 172000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 78 | 20241115 | 171900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 79 | 20241115 | 171800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 80 | 20241115 | 171700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 81 | 20241115 | 171600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 82 | 20241115 | 171500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 83 | 20241115 | 171400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 84 | 20241115 | 171300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 85 | 20241115 | 171200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 86 | 20241115 | 171100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 87 | 20241115 | 171000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 88 | 20241115 | 170900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 89 | 20241115 | 170800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 90 | 20241115 | 170700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 91 | 20241115 | 170600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 92 | 20241115 | 170500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 42717 |
| 93 | 20241115 | 170400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 94 | 20241115 | 170300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 95 | 20241115 | 170200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 96 | 20241115 | 170100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 97 | 20241115 | 170000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 98 | 20241115 | 165900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 99 | 20241115 | 165800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 100 | 20241115 | 165700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 101 | 20241115 | 165600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 102 | 20241115 | 165500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 103 | 20241115 | 165400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 104 | 20241115 | 165300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 105 | 20241115 | 165200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 106 | 20241115 | 165100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 107 | 20241115 | 165000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 108 | 20241115 | 164900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 109 | 20241115 | 164800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 110 | 20241115 | 164700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 111 | 20241115 | 164600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 112 | 20241115 | 164500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 113 | 20241115 | 164400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 114 | 20241115 | 164300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 115 | 20241115 | 164200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 116 | 20241115 | 164100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 117 | 20241115 | 164000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 118 | 20241115 | 163900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 119 | 20241115 | 163800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 120 | 20241115 | 163700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 121 | 20241115 | 163600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 122 | 20241115 | 163500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 42717 |
| 123 | 20241115 | 163400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 124 | 20241115 | 163300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 125 | 20241115 | 163200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 126 | 20241115 | 163100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 127 | 20241115 | 163000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 128 | 20241115 | 162900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 129 | 20241115 | 162800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 130 | 20241115 | 162700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 131 | 20241115 | 162600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 132 | 20241115 | 162500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 133 | 20241115 | 162400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 134 | 20241115 | 162300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 135 | 20241115 | 162200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 136 | 20241115 | 162100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 137 | 20241115 | 162000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 138 | 20241115 | 161900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 139 | 20241115 | 161800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 140 | 20241115 | 161700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 141 | 20241115 | 161600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 142 | 20241115 | 161500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 143 | 20241115 | 161400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 144 | 20241115 | 161300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 145 | 20241115 | 161200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 146 | 20241115 | 161100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 147 | 20241115 | 161000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 148 | 20241115 | 160900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 149 | 20241115 | 160800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 150 | 20241115 | 160700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 151 | 20241115 | 160600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 152 | 20241115 | 160500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 42717 |
| 153 | 20241115 | 160400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 154 | 20241115 | 160300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 155 | 20241115 | 160200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 156 | 20241115 | 160100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 157 | 20241115 | 160000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 158 | 20241115 | 155900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 159 | 20241115 | 155800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 160 | 20241115 | 155700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 161 | 20241115 | 155600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 162 | 20241115 | 155500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 163 | 20241115 | 155400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 164 | 20241115 | 155300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 165 | 20241115 | 155200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 166 | 20241115 | 155100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 167 | 20241115 | 155000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 168 | 20241115 | 154900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 169 | 20241115 | 154800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 170 | 20241115 | 154700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 171 | 20241115 | 154600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 172 | 20241115 | 154500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 173 | 20241115 | 154400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 174 | 20241115 | 154300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 175 | 20241115 | 154200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 176 | 20241115 | 154100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 177 | 20241115 | 154000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 178 | 20241115 | 153900 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 179 | 20241115 | 153800 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 180 | 20241115 | 153700 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 181 | 20241115 | 153600 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 182 | 20241115 | 153500 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 42717 |
| 183 | 20241115 | 153400 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 184 | 20241115 | 153300 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 185 | 20241115 | 153200 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 186 | 20241115 | 153100 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 0 |
| 187 | 20241115 | 153000 | 2871090265 | 4545 | 4545 | 4545 | 4545 | 42717 |
| 188 | 20241115 | 152900 | 2676941500 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20241115 | 152800 | 2676941500 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20241115 | 152700 | 2676941500 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20241115 | 152600 | 2676941500 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20241115 | 152500 | 2676941500 | 4555 | 4555 | 4555 | 4555 | 0 |
| 193 | 20241115 | 152400 | 2676941500 | 4555 | 4555 | 4555 | 4555 | 0 |
| 194 | 20241115 | 152300 | 2676941500 | 4555 | 4555 | 4555 | 4555 | 0 |
| 195 | 20241115 | 152200 | 2676941500 | 4555 | 4555 | 4555 | 4555 | 0 |
| 196 | 20241115 | 152100 | 2676941500 | 4555 | 4555 | 4555 | 4555 | 0 |
| 197 | 20241115 | 152000 | 2676941500 | 4555 | 4555 | 4555 | 4555 | 0 |
| 198 | 20241115 | 151900 | 2676941500 | 4555 | 4550 | 4565 | 4550 | 2960 |
| 199 | 20241115 | 151800 | 2663453585 | 4555 | 4550 | 4555 | 4550 | 1289 |
| 200 | 20241115 | 151700 | 2657584230 | 4555 | 4555 | 4560 | 4550 | 2439 |
| 201 | 20241115 | 151600 | 2646474415 | 4555 | 4560 | 4565 | 4555 | 717 |
| 202 | 20241115 | 151500 | 2643205275 | 4565 | 4555 | 4565 | 4555 | 2768 |
| 203 | 20241115 | 151400 | 2630582400 | 4555 | 4550 | 4560 | 4550 | 1044 |
| 204 | 20241115 | 151300 | 2625824485 | 4550 | 4540 | 4555 | 4540 | 3586 |
| 205 | 20241115 | 151200 | 2609516735 | 4540 | 4540 | 4545 | 4540 | 3630 |
| 206 | 20241115 | 151100 | 2593018975 | 4540 | 4540 | 4545 | 4540 | 6051 |
| 207 | 20241115 | 151000 | 2565542010 | 4540 | 4540 | 4545 | 4540 | 359 |
| 208 | 20241115 | 150900 | 2563911765 | 4545 | 4550 | 4550 | 4545 | 1344 |
| 209 | 20241115 | 150800 | 2557803215 | 4550 | 4550 | 4550 | 4545 | 433 |
| 210 | 20241115 | 150700 | 2555834760 | 4550 | 4555 | 4555 | 4545 | 1290 |
| 211 | 20241115 | 150600 | 2549965855 | 4550 | 4555 | 4555 | 4550 | 281 |
| 212 | 20241115 | 150500 | 2548686710 | 4555 | 4545 | 4560 | 4540 | 2125 |
| 213 | 20241115 | 150400 | 2539022605 | 4545 | 4545 | 4545 | 4540 | 759 |
| 214 | 20241115 | 150300 | 2535574900 | 4545 | 4550 | 4550 | 4540 | 534 |
| 215 | 20241115 | 150200 | 2533148105 | 4545 | 4555 | 4555 | 4545 | 3583 |
| 216 | 20241115 | 150100 | 2516846155 | 4560 | 4555 | 4560 | 4555 | 6455 |
| 217 | 20241115 | 150000 | 2487443565 | 4555 | 4560 | 4560 | 4555 | 2798 |
| 218 | 20241115 | 145900 | 2474695545 | 4560 | 4555 | 4560 | 4555 | 1199 |
| 219 | 20241115 | 145800 | 2469232180 | 4560 | 4555 | 4560 | 4555 | 425 |
| 220 | 20241115 | 145700 | 2467295355 | 4560 | 4555 | 4560 | 4555 | 509 |
| 221 | 20241115 | 145600 | 2464974770 | 4560 | 4560 | 4560 | 4555 | 386 |
| 222 | 20241115 | 145500 | 2463214855 | 4560 | 4555 | 4560 | 4555 | 291 |
| 223 | 20241115 | 145400 | 2461888820 | 4560 | 4555 | 4560 | 4550 | 667 |
| 224 | 20241115 | 145300 | 2458849575 | 4555 | 4555 | 4555 | 4550 | 4018 |
| 225 | 20241115 | 145200 | 2440551205 | 4560 | 4555 | 4560 | 4555 | 56 |
| 226 | 20241115 | 145100 | 2440296075 | 4555 | 4555 | 4560 | 4555 | 188 |
| 227 | 20241115 | 145000 | 2439439030 | 4560 | 4560 | 4560 | 4555 | 334 |
| 228 | 20241115 | 144900 | 2437916450 | 4555 | 4560 | 4560 | 4555 | 3447 |
| 229 | 20241115 | 144800 | 2422214015 | 4560 | 4545 | 4560 | 4545 | 1668 |
| 230 | 20241115 | 144700 | 2414624735 | 4550 | 4550 | 4555 | 4545 | 1013 |
| 231 | 20241115 | 144600 | 2410013350 | 4555 | 4555 | 4555 | 4550 | 306 |
| 232 | 20241115 | 144500 | 2408620940 | 4555 | 4560 | 4560 | 4555 | 347 |
| 233 | 20241115 | 144400 | 2407040350 | 4560 | 4560 | 4560 | 4555 | 545 |
| 234 | 20241115 | 144300 | 2404556810 | 4550 | 4565 | 4565 | 4550 | 885 |
| 235 | 20241115 | 144200 | 2400521185 | 4565 | 4560 | 4565 | 4560 | 343 |
| 236 | 20241115 | 144100 | 2398955990 | 4555 | 4555 | 4555 | 4550 | 921 |
| 237 | 20241115 | 144000 | 2394761220 | 4550 | 4555 | 4555 | 4550 | 722 |
| 238 | 20241115 | 143900 | 2391475035 | 4550 | 4550 | 4555 | 4550 | 359 |
| 239 | 20241115 | 143800 | 2389841375 | 4555 | 4550 | 4555 | 4550 | 74 |
| 240 | 20241115 | 143700 | 2389504535 | 4555 | 4550 | 4555 | 4545 | 1064 |
| 241 | 20241115 | 143600 | 2384663955 | 4550 | 4545 | 4550 | 4545 | 1795 |
| 242 | 20241115 | 143500 | 2376504670 | 4550 | 4550 | 4550 | 4545 | 208 |
| 243 | 20241115 | 143400 | 2375559175 | 4545 | 4545 | 4555 | 4545 | 2285 |
| 244 | 20241115 | 143300 | 2365168500 | 4545 | 4545 | 4545 | 4545 | 46 |
| 245 | 20241115 | 143200 | 2364959430 | 4545 | 4550 | 4550 | 4545 | 908 |
| 246 | 20241115 | 143100 | 2360828275 | 4550 | 4555 | 4555 | 4540 | 3304 |
| 247 | 20241115 | 143000 | 2345804765 | 4555 | 4560 | 4560 | 4550 | 2113 |
| 248 | 20241115 | 142900 | 2336174470 | 4560 | 4560 | 4565 | 4560 | 111 |
| 249 | 20241115 | 142800 | 2335668220 | 4565 | 4555 | 4565 | 4555 | 6871 |
| 250 | 20241115 | 142700 | 2304367275 | 4560 | 4560 | 4560 | 4560 | 1458 |
| 251 | 20241115 | 142600 | 2297718795 | 4560 | 4555 | 4560 | 4555 | 1049 |
| 252 | 20241115 | 142500 | 2292935585 | 4555 | 4560 | 4560 | 4555 | 1496 |
| 253 | 20241115 | 142400 | 2286115490 | 4555 | 4555 | 4560 | 4555 | 2035 |
| 254 | 20241115 | 142300 | 2276846000 | 4560 | 4565 | 4565 | 4555 | 1005 |
| 255 | 20241115 | 142200 | 2272263865 | 4565 | 4570 | 4570 | 4565 | 2725 |
| 256 | 20241115 | 142100 | 2259814600 | 4575 | 4575 | 4575 | 4570 | 409 |
| 257 | 20241115 | 142000 | 2257945005 | 4575 | 4575 | 4575 | 4570 | 199 |
| 258 | 20241115 | 141900 | 2257035385 | 4575 | 4575 | 4575 | 4570 | 1417 |
| 259 | 20241115 | 141800 | 2250557340 | 4570 | 4570 | 4575 | 4570 | 207 |
| 260 | 20241115 | 141700 | 2249611155 | 4575 | 4575 | 4580 | 4570 | 2202 |
| 261 | 20241115 | 141600 | 2239537160 | 4580 | 4575 | 4580 | 4575 | 501 |
| 262 | 20241115 | 141500 | 2237245025 | 4580 | 4575 | 4580 | 4575 | 219 |
| 263 | 20241115 | 141400 | 2236242850 | 4575 | 4580 | 4580 | 4570 | 255 |
| 264 | 20241115 | 141300 | 2235075455 | 4575 | 4575 | 4580 | 4575 | 501 |
| 265 | 20241115 | 141200 | 2232783375 | 4575 | 4580 | 4580 | 4575 | 309 |
| 266 | 20241115 | 141100 | 2231369435 | 4580 | 4575 | 4580 | 4575 | 1042 |
| 267 | 20241115 | 141000 | 2226602010 | 4580 | 4580 | 4580 | 4575 | 208 |
| 268 | 20241115 | 140900 | 2225649615 | 4575 | 4580 | 4580 | 4575 | 962 |
| 269 | 20241115 | 140800 | 2221245395 | 4575 | 4575 | 4580 | 4575 | 195 |
| 270 | 20241115 | 140700 | 2220353180 | 4580 | 4575 | 4580 | 4575 | 117 |
| 271 | 20241115 | 140600 | 2219817795 | 4580 | 4580 | 4580 | 4575 | 178 |
| 272 | 20241115 | 140500 | 2219002790 | 4580 | 4580 | 4580 | 4575 | 936 |
| 273 | 20241115 | 140400 | 2214716140 | 4575 | 4580 | 4580 | 4575 | 59 |
| 274 | 20241115 | 140300 | 2214446155 | 4575 | 4575 | 4580 | 4575 | 86 |
| 275 | 20241115 | 140200 | 2214052510 | 4580 | 4580 | 4580 | 4570 | 132 |
| 276 | 20241115 | 140100 | 2213448195 | 4570 | 4575 | 4580 | 4570 | 2692 |
| 277 | 20241115 | 140000 | 2201131640 | 4570 | 4565 | 4575 | 4565 | 186 |
| 278 | 20241115 | 135900 | 2200281385 | 4575 | 4570 | 4575 | 4565 | 1258 |
| 279 | 20241115 | 135800 | 2194531510 | 4570 | 4570 | 4570 | 4565 | 644 |
| 280 | 20241115 | 135700 | 2191588435 | 4570 | 4570 | 4570 | 4570 | 11 |
| 281 | 20241115 | 135600 | 2191538165 | 4575 | 4575 | 4575 | 4575 | 0 |
| 282 | 20241115 | 135500 | 2191538165 | 4575 | 4575 | 4575 | 4575 | 4 |
| 283 | 20241115 | 135400 | 2191519865 | 4575 | 4570 | 4575 | 4570 | 83 |
| 284 | 20241115 | 135300 | 2191140145 | 4570 | 4560 | 4570 | 4560 | 2534 |
| 285 | 20241115 | 135200 | 2179577570 | 4560 | 4555 | 4560 | 4555 | 213 |
| 286 | 20241115 | 135100 | 2178607170 | 4555 | 4555 | 4555 | 4555 | 5 |
| 287 | 20241115 | 135000 | 2178584395 | 4560 | 4560 | 4560 | 4560 | 0 |
| 288 | 20241115 | 134900 | 2178584395 | 4560 | 4560 | 4560 | 4560 | 1 |
| 289 | 20241115 | 134800 | 2178579835 | 4560 | 4560 | 4560 | 4560 | 30 |
| 290 | 20241115 | 134700 | 2178443035 | 4560 | 4560 | 4560 | 4560 | 30 |
| 291 | 20241115 | 134600 | 2178306235 | 4560 | 4560 | 4560 | 4560 | 3 |
| 292 | 20241115 | 134500 | 2178292555 | 4555 | 4560 | 4560 | 4555 | 8 |
| 293 | 20241115 | 134400 | 2178256110 | 4570 | 4570 | 4575 | 4570 | 302 |
| 294 | 20241115 | 134300 | 2176875875 | 4550 | 4555 | 4575 | 4550 | 4335 |
| 295 | 20241115 | 134200 | 2157081985 | 4555 | 4550 | 4555 | 4545 | 10628 |
| 296 | 20241115 | 134100 | 2108702185 | 4545 | 4545 | 4545 | 4545 | 1159 |
| 297 | 20241115 | 134000 | 2103434530 | 4545 | 4550 | 4550 | 4545 | 132 |
| 298 | 20241115 | 133900 | 2102834555 | 4545 | 4550 | 4550 | 4545 | 206 |
| 299 | 20241115 | 133800 | 2101898165 | 4545 | 4545 | 4550 | 4545 | 159 |
| 300 | 20241115 | 133700 | 2101175440 | 4550 | 4550 | 4550 | 4550 | 165 |
| 301 | 20241115 | 133600 | 2100424690 | 4545 | 4550 | 4550 | 4545 | 334 |
| 302 | 20241115 | 133500 | 2098906635 | 4550 | 4545 | 4550 | 4545 | 336 |
| 303 | 20241115 | 133400 | 2097379215 | 4550 | 4540 | 4550 | 4540 | 2053 |
| 304 | 20241115 | 133300 | 2088048695 | 4540 | 4545 | 4545 | 4540 | 39 |
| 305 | 20241115 | 133200 | 2087871445 | 4535 | 4540 | 4550 | 4535 | 684 |
| 306 | 20241115 | 133100 | 2084765830 | 4535 | 4550 | 4550 | 4535 | 4444 |
| 307 | 20241115 | 133000 | 2064576435 | 4555 | 4550 | 4555 | 4550 | 194 |
| 308 | 20241115 | 132900 | 2063693725 | 4550 | 4550 | 4550 | 4550 | 200 |
| 309 | 20241115 | 132800 | 2062783725 | 4555 | 4555 | 4555 | 4555 | 510 |
| 310 | 20241115 | 132700 | 2060460675 | 4550 | 4550 | 4550 | 4550 | 312 |
| 311 | 20241115 | 132600 | 2059041075 | 4555 | 4555 | 4555 | 4550 | 529 |
| 312 | 20241115 | 132500 | 2056632455 | 4555 | 4560 | 4560 | 4550 | 121 |
| 313 | 20241115 | 132400 | 2056081430 | 4550 | 4550 | 4550 | 4550 | 246 |
| 314 | 20241115 | 132300 | 2054962130 | 4555 | 4555 | 4555 | 4555 | 240 |
| 315 | 20241115 | 132200 | 2053868930 | 4555 | 4555 | 4555 | 4555 | 225 |
| 316 | 20241115 | 132100 | 2052844055 | 4560 | 4560 | 4560 | 4560 | 5 |
| 317 | 20241115 | 132000 | 2052821255 | 4560 | 4560 | 4560 | 4560 | 427 |
| 318 | 20241115 | 131900 | 2050874135 | 4560 | 4560 | 4565 | 4560 | 354 |
| 319 | 20241115 | 131800 | 2049259880 | 4565 | 4560 | 4565 | 4560 | 1145 |
| 320 | 20241115 | 131700 | 2044038650 | 4565 | 4560 | 4565 | 4560 | 1481 |
| 321 | 20241115 | 131600 | 2037285265 | 4555 | 4555 | 4560 | 4555 | 4427 |
| 322 | 20241115 | 131500 | 2017119280 | 4555 | 4560 | 4560 | 4555 | 1693 |
| 323 | 20241115 | 131400 | 2009400105 | 4565 | 4565 | 4565 | 4560 | 68 |
| 324 | 20241115 | 131300 | 2009089910 | 4565 | 4565 | 4565 | 4565 | 52 |
| 325 | 20241115 | 131200 | 2008852530 | 4565 | 4560 | 4565 | 4560 | 230 |
| 326 | 20241115 | 131100 | 2007803615 | 4565 | 4565 | 4565 | 4565 | 300 |
| 327 | 20241115 | 131000 | 2006434115 | 4565 | 4565 | 4565 | 4565 | 24 |
| 328 | 20241115 | 130900 | 2006324555 | 4560 | 4560 | 4565 | 4560 | 732 |
| 329 | 20241115 | 130800 | 2002986030 | 4565 | 4565 | 4565 | 4565 | 765 |
| 330 | 20241115 | 130700 | 1999493805 | 4565 | 4565 | 4565 | 4565 | 17 |
| 331 | 20241115 | 130600 | 1999416200 | 4565 | 4560 | 4565 | 4560 | 1423 |
| 332 | 20241115 | 130500 | 1992926725 | 4560 | 4560 | 4560 | 4560 | 10 |
| 333 | 20241115 | 130400 | 1992881125 | 4560 | 4560 | 4560 | 4555 | 866 |
| 334 | 20241115 | 130300 | 1988934115 | 4560 | 4560 | 4560 | 4555 | 1303 |
| 335 | 20241115 | 130200 | 1982998405 | 4555 | 4565 | 4565 | 4555 | 768 |
| 336 | 20241115 | 130100 | 1979496535 | 4565 | 4570 | 4570 | 4565 | 2003 |
| 337 | 20241115 | 130000 | 1970352395 | 4570 | 4570 | 4570 | 4570 | 1 |
| 338 | 20241115 | 125900 | 1970347825 | 4570 | 4570 | 4570 | 4570 | 192 |
| 339 | 20241115 | 125800 | 1969470385 | 4570 | 4575 | 4575 | 4570 | 30 |
| 340 | 20241115 | 125700 | 1969333220 | 4575 | 4560 | 4575 | 4555 | 5662 |
| 341 | 20241115 | 125600 | 1943510370 | 4560 | 4560 | 4560 | 4560 | 277 |
| 342 | 20241115 | 125500 | 1942247250 | 4560 | 4560 | 4560 | 4560 | 665 |
| 343 | 20241115 | 125400 | 1939214850 | 4560 | 4560 | 4570 | 4560 | 176 |
| 344 | 20241115 | 125300 | 1938412270 | 4570 | 4570 | 4570 | 4570 | 400 |
| 345 | 20241115 | 125200 | 1936584270 | 4570 | 4570 | 4570 | 4570 | 24 |
| 346 | 20241115 | 125100 | 1936474590 | 4565 | 4560 | 4565 | 4560 | 1800 |
| 347 | 20241115 | 125000 | 1928264430 | 4565 | 4560 | 4570 | 4560 | 6 |
| 348 | 20241115 | 124900 | 1928237025 | 4560 | 4565 | 4570 | 4560 | 81 |
| 349 | 20241115 | 124800 | 1927866935 | 4570 | 4570 | 4570 | 4570 | 61 |
| 350 | 20241115 | 124700 | 1927588165 | 4570 | 4570 | 4570 | 4570 | 32 |
| 351 | 20241115 | 124600 | 1927441925 | 4570 | 4560 | 4575 | 4555 | 1121 |
| 352 | 20241115 | 124500 | 1922323500 | 4555 | 4575 | 4575 | 4545 | 1858 |
| 353 | 20241115 | 124400 | 1913836650 | 4545 | 4575 | 4575 | 4545 | 29 |
| 354 | 20241115 | 124300 | 1913704005 | 4560 | 4575 | 4575 | 4560 | 392 |
| 355 | 20241115 | 124200 | 1911912570 | 4575 | 4555 | 4575 | 4550 | 583 |
| 356 | 20241115 | 124100 | 1909255915 | 4575 | 4565 | 4580 | 4560 | 1392 |
| 357 | 20241115 | 124000 | 1902903795 | 4580 | 4580 | 4580 | 4580 | 503 |
| 358 | 20241115 | 123900 | 1900600055 | 4580 | 4565 | 4580 | 4565 | 2968 |
| 359 | 20241115 | 123800 | 1887018205 | 4575 | 4525 | 4575 | 4525 | 10632 |
| 360 | 20241115 | 123700 | 1838784430 | 4530 | 4525 | 4530 | 4525 | 99 |
| 361 | 20241115 | 123600 | 1838336450 | 4525 | 4530 | 4530 | 4525 | 104 |
| 362 | 20241115 | 123500 | 1837865800 | 4530 | 4525 | 4530 | 4525 | 239 |
| 363 | 20241115 | 123400 | 1836784280 | 4525 | 4525 | 4525 | 4525 | 63 |
| 364 | 20241115 | 123300 | 1836499205 | 4525 | 4525 | 4525 | 4525 | 36 |
| 365 | 20241115 | 123200 | 1836336305 | 4530 | 4525 | 4530 | 4525 | 15 |
| 366 | 20241115 | 123100 | 1836268360 | 4530 | 4530 | 4530 | 4530 | 1 |
| 367 | 20241115 | 123000 | 1836263830 | 4525 | 4530 | 4530 | 4525 | 29 |
| 368 | 20241115 | 122900 | 1836132470 | 4530 | 4530 | 4530 | 4530 | 96 |
| 369 | 20241115 | 122800 | 1835697590 | 4520 | 4520 | 4530 | 4520 | 1064 |
| 370 | 20241115 | 122700 | 1830887790 | 4520 | 4520 | 4520 | 4520 | 0 |
| 371 | 20241115 | 122600 | 1830887790 | 4520 | 4520 | 4520 | 4520 | 100 |
| 372 | 20241115 | 122500 | 1830435790 | 4520 | 4520 | 4520 | 4520 | 0 |
| 373 | 20241115 | 122400 | 1830435790 | 4520 | 4520 | 4520 | 4515 | 179 |
| 374 | 20241115 | 122300 | 1829627595 | 4520 | 4510 | 4520 | 4510 | 1309 |
| 375 | 20241115 | 122200 | 1823723780 | 4510 | 4505 | 4510 | 4505 | 903 |
| 376 | 20241115 | 122100 | 1819651420 | 4505 | 4510 | 4510 | 4505 | 589 |
| 377 | 20241115 | 122000 | 1816997835 | 4505 | 4510 | 4510 | 4505 | 201 |
| 378 | 20241115 | 121900 | 1816092320 | 4510 | 4510 | 4510 | 4505 | 72 |
| 379 | 20241115 | 121800 | 1815767930 | 4510 | 4520 | 4520 | 4510 | 1586 |
| 380 | 20241115 | 121700 | 1808606625 | 4520 | 4520 | 4520 | 4520 | 111 |
| 381 | 20241115 | 121600 | 1808104905 | 4520 | 4520 | 4520 | 4520 | 145 |
| 382 | 20241115 | 121500 | 1807449505 | 4530 | 4535 | 4535 | 4520 | 1150 |
| 383 | 20241115 | 121400 | 1802244865 | 4535 | 4535 | 4535 | 4530 | 41 |
| 384 | 20241115 | 121300 | 1802059005 | 4535 | 4535 | 4535 | 4535 | 75 |
| 385 | 20241115 | 121200 | 1801718880 | 4535 | 4535 | 4535 | 4535 | 34 |
| 386 | 20241115 | 121100 | 1801564690 | 4535 | 4535 | 4535 | 4535 | 0 |
| 387 | 20241115 | 121000 | 1801564690 | 4535 | 4535 | 4535 | 4535 | 161 |
| 388 | 20241115 | 120900 | 1800834555 | 4535 | 4520 | 4535 | 4520 | 1662 |
| 389 | 20241115 | 120800 | 1793312170 | 4525 | 4525 | 4525 | 4520 | 132 |
| 390 | 20241115 | 120700 | 1792715425 | 4525 | 4525 | 4525 | 4525 | 19 |
| 391 | 20241115 | 120600 | 1792629450 | 4525 | 4525 | 4525 | 4520 | 243 |
| 392 | 20241115 | 120500 | 1791530195 | 4520 | 4520 | 4520 | 4520 | 455 |
| 393 | 20241115 | 120400 | 1789473595 | 4520 | 4520 | 4520 | 4520 | 45 |
| 394 | 20241115 | 120300 | 1789270195 | 4520 | 4520 | 4520 | 4520 | 115 |
| 395 | 20241115 | 120200 | 1788750395 | 4520 | 4520 | 4520 | 4520 | 8 |
| 396 | 20241115 | 120100 | 1788714235 | 4520 | 4525 | 4525 | 4520 | 301 |
| 397 | 20241115 | 120000 | 1787353210 | 4530 | 4530 | 4530 | 4530 | 21 |
| 398 | 20241115 | 115900 | 1787258080 | 4530 | 4530 | 4530 | 4530 | 0 |
| 399 | 20241115 | 115800 | 1787258080 | 4530 | 4535 | 4535 | 4525 | 1781 |
| 400 | 20241115 | 115700 | 1779194225 | 4550 | 4535 | 4550 | 4535 | 118 |
| 401 | 20241115 | 115600 | 1778658825 | 4550 | 4535 | 4550 | 4535 | 187 |
| 402 | 20241115 | 115500 | 1777810535 | 4550 | 4550 | 4550 | 4550 | 188 |
| 403 | 20241115 | 115400 | 1776955135 | 4550 | 4540 | 4550 | 4535 | 524 |
| 404 | 20241115 | 115300 | 1774576225 | 4540 | 4555 | 4555 | 4540 | 38 |
| 405 | 20241115 | 115200 | 1774403255 | 4555 | 4555 | 4555 | 4555 | 145 |
| 406 | 20241115 | 115100 | 1773742780 | 4555 | 4550 | 4555 | 4545 | 744 |
| 407 | 20241115 | 115000 | 1770355345 | 4565 | 4550 | 4565 | 4550 | 478 |
| 408 | 20241115 | 114900 | 1768179385 | 4570 | 4560 | 4580 | 4550 | 3432 |
| 409 | 20241115 | 114800 | 1752512030 | 4560 | 4555 | 4570 | 4535 | 7743 |
| 410 | 20241115 | 114700 | 1717196890 | 4555 | 4555 | 4555 | 4540 | 1508 |
| 411 | 20241115 | 114600 | 1710343010 | 4555 | 4540 | 4555 | 4540 | 440 |
| 412 | 20241115 | 114500 | 1708343165 | 4535 | 4530 | 4535 | 4530 | 113 |
| 413 | 20241115 | 114400 | 1707830715 | 4530 | 4505 | 4530 | 4505 | 9517 |
| 414 | 20241115 | 114300 | 1664881025 | 4505 | 4500 | 4510 | 4500 | 231 |
| 415 | 20241115 | 114200 | 1663840925 | 4500 | 4495 | 4510 | 4495 | 312 |
| 416 | 20241115 | 114100 | 1662436950 | 4505 | 4500 | 4505 | 4500 | 173 |
| 417 | 20241115 | 114000 | 1661658165 | 4495 | 4510 | 4510 | 4490 | 12872 |
| 418 | 20241115 | 113900 | 1603659825 | 4510 | 4510 | 4515 | 4510 | 358 |
| 419 | 20241115 | 113800 | 1602045175 | 4510 | 4510 | 4510 | 4510 | 335 |
| 420 | 20241115 | 113700 | 1600534325 | 4510 | 4510 | 4515 | 4510 | 1377 |
| 421 | 20241115 | 113600 | 1594323980 | 4510 | 4515 | 4515 | 4510 | 3703 |
| 422 | 20241115 | 113500 | 1577605775 | 4515 | 4515 | 4515 | 4515 | 62 |
| 423 | 20241115 | 113400 | 1577325845 | 4515 | 4515 | 4515 | 4515 | 68 |
| 424 | 20241115 | 113300 | 1577018825 | 4515 | 4515 | 4520 | 4515 | 1239 |
| 425 | 20241115 | 113200 | 1571424205 | 4515 | 4520 | 4520 | 4515 | 104 |
| 426 | 20241115 | 113100 | 1570954405 | 4520 | 4520 | 4520 | 4515 | 389 |
| 427 | 20241115 | 113000 | 1569197540 | 4520 | 4515 | 4520 | 4515 | 164 |
| 428 | 20241115 | 112900 | 1568456560 | 4520 | 4515 | 4520 | 4515 | 118 |
| 429 | 20241115 | 112800 | 1567923495 | 4520 | 4520 | 4520 | 4515 | 68 |
| 430 | 20241115 | 112700 | 1567616280 | 4520 | 4520 | 4520 | 4515 | 107 |
| 431 | 20241115 | 112600 | 1567132970 | 4520 | 4520 | 4520 | 4515 | 266 |
| 432 | 20241115 | 112500 | 1565931285 | 4520 | 4515 | 4520 | 4515 | 676 |
| 433 | 20241115 | 112400 | 1562879040 | 4515 | 4515 | 4515 | 4515 | 374 |
| 434 | 20241115 | 112300 | 1561190430 | 4515 | 4515 | 4515 | 4515 | 68 |
| 435 | 20241115 | 112200 | 1560883410 | 4520 | 4520 | 4520 | 4515 | 88 |
| 436 | 20241115 | 112100 | 1560485965 | 4520 | 4525 | 4525 | 4515 | 4208 |
| 437 | 20241115 | 112000 | 1541466950 | 4525 | 4525 | 4525 | 4525 | 606 |
| 438 | 20241115 | 111900 | 1538724800 | 4525 | 4525 | 4525 | 4525 | 26 |
| 439 | 20241115 | 111800 | 1538607150 | 4525 | 4520 | 4525 | 4520 | 1107 |
| 440 | 20241115 | 111700 | 1533601975 | 4525 | 4530 | 4530 | 4525 | 351 |
| 441 | 20241115 | 111600 | 1532012855 | 4530 | 4535 | 4535 | 4530 | 1928 |
| 442 | 20241115 | 111500 | 1523278935 | 4535 | 4535 | 4540 | 4530 | 2985 |
| 443 | 20241115 | 111400 | 1509750400 | 4535 | 4535 | 4540 | 4535 | 859 |
| 444 | 20241115 | 111300 | 1505854755 | 4535 | 4545 | 4545 | 4535 | 30 |
| 445 | 20241115 | 111200 | 1505718555 | 4550 | 4545 | 4550 | 4535 | 19642 |
| 446 | 20241115 | 111100 | 1416522050 | 4550 | 4545 | 4550 | 4545 | 250 |
| 447 | 20241115 | 111000 | 1415384780 | 4550 | 4545 | 4550 | 4545 | 445 |
| 448 | 20241115 | 110900 | 1413360350 | 4545 | 4545 | 4545 | 4545 | 188 |
| 449 | 20241115 | 110800 | 1412505890 | 4545 | 4550 | 4550 | 4545 | 72 |
| 450 | 20241115 | 110700 | 1412178590 | 4545 | 4545 | 4550 | 4545 | 1363 |
| 451 | 20241115 | 110600 | 1405983740 | 4550 | 4550 | 4550 | 4550 | 901 |
| 452 | 20241115 | 110500 | 1401884190 | 4555 | 4555 | 4555 | 4555 | 13 |
| 453 | 20241115 | 110400 | 1401824975 | 4550 | 4550 | 4550 | 4550 | 11 |
| 454 | 20241115 | 110300 | 1401774925 | 4550 | 4550 | 4550 | 4550 | 519 |
| 455 | 20241115 | 110200 | 1399413475 | 4560 | 4560 | 4560 | 4560 | 0 |
| 456 | 20241115 | 110100 | 1399413475 | 4560 | 4560 | 4560 | 4555 | 2988 |
| 457 | 20241115 | 110000 | 1385794030 | 4565 | 4560 | 4565 | 4560 | 6 |
| 458 | 20241115 | 105900 | 1385766645 | 4560 | 4560 | 4575 | 4560 | 1559 |
| 459 | 20241115 | 105800 | 1378643805 | 4560 | 4565 | 4565 | 4560 | 664 |
| 460 | 20241115 | 105700 | 1375615960 | 4560 | 4560 | 4560 | 4555 | 931 |
| 461 | 20241115 | 105600 | 1371370605 | 4560 | 4560 | 4560 | 4560 | 689 |
| 462 | 20241115 | 105500 | 1368228765 | 4555 | 4560 | 4560 | 4550 | 544 |
| 463 | 20241115 | 105400 | 1365750800 | 4560 | 4560 | 4560 | 4560 | 0 |
| 464 | 20241115 | 105300 | 1365750800 | 4560 | 4555 | 4565 | 4555 | 1062 |
| 465 | 20241115 | 105200 | 1360911600 | 4555 | 4555 | 4555 | 4555 | 821 |
| 466 | 20241115 | 105100 | 1357171945 | 4555 | 4555 | 4555 | 4555 | 45 |
| 467 | 20241115 | 105000 | 1356966970 | 4560 | 4560 | 4570 | 4555 | 1379 |
| 468 | 20241115 | 104900 | 1350673430 | 4560 | 4560 | 4560 | 4560 | 106 |
| 469 | 20241115 | 104800 | 1350190070 | 4560 | 4560 | 4560 | 4555 | 248 |
| 470 | 20241115 | 104700 | 1349059195 | 4565 | 4560 | 4565 | 4560 | 400 |
| 471 | 20241115 | 104600 | 1347233990 | 4555 | 4565 | 4565 | 4555 | 1568 |
| 472 | 20241115 | 104500 | 1340085070 | 4565 | 4565 | 4565 | 4565 | 1 |
| 473 | 20241115 | 104400 | 1340080505 | 4560 | 4570 | 4575 | 4560 | 804 |
| 474 | 20241115 | 104300 | 1336405340 | 4565 | 4555 | 4565 | 4555 | 382 |
| 475 | 20241115 | 104200 | 1334662940 | 4555 | 4550 | 4555 | 4550 | 3001 |
| 476 | 20241115 | 104100 | 1321004360 | 4550 | 4555 | 4555 | 4550 | 28 |
| 477 | 20241115 | 104000 | 1320876870 | 4570 | 4560 | 4570 | 4560 | 1171 |
| 478 | 20241115 | 103900 | 1315527200 | 4560 | 4555 | 4560 | 4555 | 550 |
| 479 | 20241115 | 103800 | 1313021835 | 4545 | 4555 | 4555 | 4545 | 48 |
| 480 | 20241115 | 103700 | 1312803645 | 4555 | 4555 | 4560 | 4555 | 689 |
| 481 | 20241115 | 103600 | 1309664165 | 4545 | 4545 | 4545 | 4545 | 10 |
| 482 | 20241115 | 103500 | 1309618715 | 4545 | 4550 | 4550 | 4545 | 1111 |
| 483 | 20241115 | 103400 | 1304568985 | 4550 | 4550 | 4560 | 4550 | 1395 |
| 484 | 20241115 | 103300 | 1298218200 | 4550 | 4550 | 4550 | 4550 | 660 |
| 485 | 20241115 | 103200 | 1295215200 | 4555 | 4560 | 4560 | 4555 | 500 |
| 486 | 20241115 | 103100 | 1292935330 | 4570 | 4575 | 4575 | 4560 | 2469 |
| 487 | 20241115 | 103000 | 1281647590 | 4580 | 4570 | 4580 | 4570 | 1035 |
| 488 | 20241115 | 102900 | 1276912840 | 4575 | 4575 | 4575 | 4575 | 299 |
| 489 | 20241115 | 102800 | 1275544915 | 4580 | 4580 | 4580 | 4580 | 1339 |
| 490 | 20241115 | 102700 | 1269412295 | 4580 | 4570 | 4580 | 4570 | 1084 |
| 491 | 20241115 | 102600 | 1264451820 | 4570 | 4585 | 4585 | 4570 | 827 |
| 492 | 20241115 | 102500 | 1260669265 | 4585 | 4570 | 4585 | 4570 | 1020 |
| 493 | 20241115 | 102400 | 1256001405 | 4580 | 4575 | 4580 | 4570 | 73 |
| 494 | 20241115 | 102300 | 1255667780 | 4570 | 4560 | 4580 | 4560 | 1558 |
| 495 | 20241115 | 102200 | 1248545150 | 4560 | 4540 | 4560 | 4540 | 15171 |
| 496 | 20241115 | 102100 | 1179515795 | 4540 | 4540 | 4540 | 4540 | 0 |
| 497 | 20241115 | 102000 | 1179515795 | 4540 | 4540 | 4540 | 4535 | 1264 |
| 498 | 20241115 | 101900 | 1173779595 | 4535 | 4535 | 4535 | 4530 | 1073 |
| 499 | 20241115 | 101800 | 1168917800 | 4530 | 4520 | 4535 | 4520 | 1025 |
| 500 | 20241115 | 101700 | 1164284430 | 4535 | 4535 | 4535 | 4535 | 50 |
| 501 | 20241115 | 101600 | 1164057680 | 4535 | 4535 | 4535 | 4535 | 100 |
| 502 | 20241115 | 101500 | 1163604180 | 4540 | 4515 | 4540 | 4510 | 1599 |
| 503 | 20241115 | 101400 | 1156354055 | 4510 | 4530 | 4530 | 4510 | 1109 |
| 504 | 20241115 | 101300 | 1151345380 | 4530 | 4530 | 4535 | 4515 | 1436 |
| 505 | 20241115 | 101200 | 1144856480 | 4535 | 4530 | 4535 | 4520 | 5956 |
| 506 | 20241115 | 101100 | 1117927140 | 4535 | 4540 | 4540 | 4530 | 1234 |
| 507 | 20241115 | 101000 | 1112332200 | 4540 | 4530 | 4540 | 4520 | 2868 |
| 508 | 20241115 | 100900 | 1099330610 | 4530 | 4515 | 4530 | 4515 | 637 |
| 509 | 20241115 | 100800 | 1096449330 | 4515 | 4495 | 4515 | 4495 | 4164 |
| 510 | 20241115 | 100700 | 1077677305 | 4505 | 4505 | 4505 | 4505 | 2 |
| 511 | 20241115 | 100600 | 1077668295 | 4500 | 4495 | 4500 | 4495 | 650 |
| 512 | 20241115 | 100500 | 1074743950 | 4500 | 4505 | 4505 | 4490 | 5023 |
| 513 | 20241115 | 100400 | 1052164820 | 4515 | 4500 | 4515 | 4495 | 269 |
| 514 | 20241115 | 100300 | 1050952770 | 4510 | 4510 | 4510 | 4510 | 303 |
| 515 | 20241115 | 100200 | 1049586240 | 4515 | 4485 | 4515 | 4485 | 4059 |
| 516 | 20241115 | 100100 | 1031344940 | 4490 | 4505 | 4505 | 4490 | 2133 |
| 517 | 20241115 | 100000 | 1021763025 | 4515 | 4515 | 4515 | 4515 | 52 |
| 518 | 20241115 | 095900 | 1021528245 | 4515 | 4495 | 4515 | 4495 | 1336 |
| 519 | 20241115 | 095800 | 1015496225 | 4495 | 4495 | 4495 | 4495 | 0 |
| 520 | 20241115 | 095700 | 1015496225 | 4495 | 4515 | 4515 | 4495 | 596 |
| 521 | 20241115 | 095600 | 1012811245 | 4515 | 4515 | 4520 | 4515 | 1396 |
| 522 | 20241115 | 095500 | 1006501945 | 4520 | 4515 | 4520 | 4515 | 1566 |
| 523 | 20241115 | 095400 | 999427750 | 4515 | 4510 | 4515 | 4500 | 494 |
| 524 | 20241115 | 095300 | 997203400 | 4515 | 4500 | 4515 | 4500 | 310 |
| 525 | 20241115 | 095200 | 995806900 | 4515 | 4505 | 4515 | 4505 | 678 |
| 526 | 20241115 | 095100 | 992748350 | 4495 | 4495 | 4520 | 4495 | 1285 |
| 527 | 20241115 | 095000 | 986961640 | 4500 | 4495 | 4500 | 4495 | 569 |
| 528 | 20241115 | 094900 | 984403735 | 4495 | 4490 | 4500 | 4490 | 127 |
| 529 | 20241115 | 094800 | 983832860 | 4490 | 4495 | 4495 | 4490 | 446 |
| 530 | 20241115 | 094700 | 981829665 | 4495 | 4480 | 4495 | 4480 | 2949 |
| 531 | 20241115 | 094600 | 968593955 | 4485 | 4465 | 4485 | 4465 | 1410 |
| 532 | 20241115 | 094500 | 962289040 | 4450 | 4475 | 4475 | 4445 | 102922 |
| 533 | 20241115 | 094400 | 504201235 | 4475 | 4470 | 4480 | 4470 | 477 |
| 534 | 20241115 | 094300 | 502067700 | 4460 | 4475 | 4475 | 4460 | 362 |
| 535 | 20241115 | 094200 | 500451375 | 4475 | 4460 | 4475 | 4455 | 882 |
| 536 | 20241115 | 094100 | 496515975 | 4460 | 4460 | 4460 | 4455 | 478 |
| 537 | 20241115 | 094000 | 494384225 | 4460 | 4460 | 4460 | 4460 | 21 |
| 538 | 20241115 | 093900 | 494290565 | 4460 | 4455 | 4460 | 4455 | 132 |
| 539 | 20241115 | 093800 | 493702075 | 4455 | 4475 | 4475 | 4455 | 4122 |
| 540 | 20241115 | 093700 | 475318320 | 4475 | 4480 | 4480 | 4475 | 171 |
| 541 | 20241115 | 093600 | 474552930 | 4460 | 4475 | 4480 | 4460 | 301 |
| 542 | 20241115 | 093500 | 473206120 | 4475 | 4475 | 4475 | 4475 | 190 |
| 543 | 20241115 | 093400 | 472355870 | 4475 | 4465 | 4475 | 4465 | 1813 |
| 544 | 20241115 | 093300 | 464257975 | 4465 | 4470 | 4470 | 4460 | 371 |
| 545 | 20241115 | 093200 | 462600080 | 4470 | 4470 | 4470 | 4465 | 720 |
| 546 | 20241115 | 093100 | 459384195 | 4470 | 4460 | 4470 | 4460 | 358 |
| 547 | 20241115 | 093000 | 457785935 | 4470 | 4465 | 4470 | 4465 | 1370 |
| 548 | 20241115 | 092900 | 451668160 | 4465 | 4465 | 4465 | 4460 | 277 |
| 549 | 20241115 | 092800 | 450431360 | 4465 | 4470 | 4470 | 4460 | 406 |
| 550 | 20241115 | 092700 | 448618550 | 4470 | 4460 | 4470 | 4460 | 1258 |
| 551 | 20241115 | 092600 | 443001265 | 4460 | 4455 | 4460 | 4455 | 586 |
| 552 | 20241115 | 092500 | 440387975 | 4450 | 4455 | 4455 | 4450 | 439 |
| 553 | 20241115 | 092400 | 438433260 | 4450 | 4445 | 4450 | 4445 | 904 |
| 554 | 20241115 | 092300 | 434411840 | 4445 | 4435 | 4445 | 4435 | 4334 |
| 555 | 20241115 | 092200 | 415179465 | 4440 | 4445 | 4445 | 4440 | 313 |
| 556 | 20241115 | 092100 | 413789730 | 4445 | 4440 | 4445 | 4435 | 1541 |
| 557 | 20241115 | 092000 | 406944605 | 4440 | 4445 | 4445 | 4440 | 796 |
| 558 | 20241115 | 091900 | 403410110 | 4445 | 4435 | 4445 | 4435 | 653 |
| 559 | 20241115 | 091800 | 400513100 | 4435 | 4435 | 4440 | 4435 | 1004 |
| 560 | 20241115 | 091700 | 396060310 | 4435 | 4455 | 4455 | 4430 | 15560 |
| 561 | 20241115 | 091600 | 326874160 | 4455 | 4455 | 4455 | 4455 | 306 |
| 562 | 20241115 | 091500 | 325510930 | 4460 | 4455 | 4460 | 4450 | 2619 |
| 563 | 20241115 | 091400 | 313848810 | 4460 | 4460 | 4460 | 4455 | 57 |
| 564 | 20241115 | 091300 | 313594815 | 4460 | 4460 | 4460 | 4455 | 630 |
| 565 | 20241115 | 091200 | 310787020 | 4465 | 4460 | 4465 | 4455 | 1702 |
| 566 | 20241115 | 091100 | 303200250 | 4465 | 4465 | 4465 | 4460 | 1505 |
| 567 | 20241115 | 091000 | 296486495 | 4460 | 4450 | 4475 | 4450 | 1280 |
| 568 | 20241115 | 090900 | 290784245 | 4450 | 4460 | 4460 | 4450 | 4031 |
| 569 | 20241115 | 090800 | 272840095 | 4475 | 4450 | 4475 | 4450 | 1554 |
| 570 | 20241115 | 090700 | 265903855 | 4450 | 4450 | 4455 | 4450 | 1649 |
| 571 | 20241115 | 090600 | 258565250 | 4450 | 4445 | 4455 | 4445 | 4904 |
| 572 | 20241115 | 090500 | 236744650 | 4450 | 4410 | 4450 | 4405 | 7726 |
| 573 | 20241115 | 090400 | 202653170 | 4415 | 4440 | 4450 | 4410 | 7165 |
| 574 | 20241115 | 090300 | 170939370 | 4440 | 4460 | 4460 | 4440 | 2582 |
| 575 | 20241115 | 090200 | 159454070 | 4450 | 4475 | 4485 | 4450 | 9729 |
| 576 | 20241115 | 090100 | 116091340 | 4470 | 4530 | 4530 | 4470 | 7994 |
| 577 | 20241115 | 090000 | 80196620 | 4525 | 4520 | 4555 | 4510 | 17721 |