31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 1808 |
| 3 | 20241115 | 184000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 4 | 20241115 | 183900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 5 | 20241115 | 183800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 6 | 20241115 | 183700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 7 | 20241115 | 183600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 8 | 20241115 | 183500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 9 | 20241115 | 183400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 10 | 20241115 | 183300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 11 | 20241115 | 183200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 12 | 20241115 | 183100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 13 | 20241115 | 183000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 14 | 20241115 | 182900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 15 | 20241115 | 182800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 16 | 20241115 | 182700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 17 | 20241115 | 182600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 18 | 20241115 | 182500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 19 | 20241115 | 182400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 20 | 20241115 | 182300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 21 | 20241115 | 182200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 22 | 20241115 | 182100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 23 | 20241115 | 182000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 24 | 20241115 | 181900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 25 | 20241115 | 181800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 26 | 20241115 | 181700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 27 | 20241115 | 181600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 28 | 20241115 | 181500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 29 | 20241115 | 181400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 30 | 20241115 | 181300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 31 | 20241115 | 181200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 32 | 20241115 | 181100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 1808 |
| 33 | 20241115 | 181000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 34 | 20241115 | 180900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 35 | 20241115 | 180800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 36 | 20241115 | 180700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 37 | 20241115 | 180600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 38 | 20241115 | 180500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 39 | 20241115 | 180400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 40 | 20241115 | 180300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 41 | 20241115 | 180200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 42 | 20241115 | 180100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 43 | 20241115 | 180000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 44 | 20241115 | 175900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 45 | 20241115 | 175800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 46 | 20241115 | 175700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 47 | 20241115 | 175600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 48 | 20241115 | 175500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 49 | 20241115 | 175400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 50 | 20241115 | 175300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 51 | 20241115 | 175200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 52 | 20241115 | 175100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 53 | 20241115 | 175000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 54 | 20241115 | 174900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 55 | 20241115 | 174800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 56 | 20241115 | 174700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 57 | 20241115 | 174600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 58 | 20241115 | 174500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 59 | 20241115 | 174400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 60 | 20241115 | 174300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 61 | 20241115 | 174200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 62 | 20241115 | 174100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 1808 |
| 63 | 20241115 | 174000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 64 | 20241115 | 173900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 65 | 20241115 | 173800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 66 | 20241115 | 173700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 67 | 20241115 | 173600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 68 | 20241115 | 173500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 69 | 20241115 | 173400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 70 | 20241115 | 173300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 71 | 20241115 | 173200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 72 | 20241115 | 173100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 73 | 20241115 | 173000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 74 | 20241115 | 172900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 75 | 20241115 | 172800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 76 | 20241115 | 172700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 77 | 20241115 | 172600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 78 | 20241115 | 172500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 79 | 20241115 | 172400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 80 | 20241115 | 172300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 81 | 20241115 | 172200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 82 | 20241115 | 172100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 83 | 20241115 | 172000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 84 | 20241115 | 171900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 85 | 20241115 | 171800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 86 | 20241115 | 171700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 87 | 20241115 | 171600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 88 | 20241115 | 171500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 89 | 20241115 | 171400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 90 | 20241115 | 171300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 91 | 20241115 | 171200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 92 | 20241115 | 171100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 1808 |
| 93 | 20241115 | 171000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 94 | 20241115 | 170900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 95 | 20241115 | 170800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 96 | 20241115 | 170700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 97 | 20241115 | 170600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 98 | 20241115 | 170500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 99 | 20241115 | 170400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 100 | 20241115 | 170300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 101 | 20241115 | 170200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 102 | 20241115 | 170100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 103 | 20241115 | 170000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 104 | 20241115 | 165900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 105 | 20241115 | 165800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 106 | 20241115 | 165700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 107 | 20241115 | 165600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 108 | 20241115 | 165500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 109 | 20241115 | 165400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 110 | 20241115 | 165300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 111 | 20241115 | 165200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 112 | 20241115 | 165100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 113 | 20241115 | 165000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 114 | 20241115 | 164900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 115 | 20241115 | 164800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 116 | 20241115 | 164700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 117 | 20241115 | 164600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 118 | 20241115 | 164500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 119 | 20241115 | 164400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 120 | 20241115 | 164300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 121 | 20241115 | 164200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 122 | 20241115 | 164100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 1808 |
| 123 | 20241115 | 164000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 124 | 20241115 | 163900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 125 | 20241115 | 163800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 126 | 20241115 | 163700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 127 | 20241115 | 163600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 128 | 20241115 | 163500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 129 | 20241115 | 163400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 130 | 20241115 | 163300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 131 | 20241115 | 163200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 132 | 20241115 | 163100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 133 | 20241115 | 163000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 134 | 20241115 | 162900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 135 | 20241115 | 162800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 136 | 20241115 | 162700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 137 | 20241115 | 162600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 138 | 20241115 | 162500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 139 | 20241115 | 162400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 140 | 20241115 | 162300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 141 | 20241115 | 162200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 142 | 20241115 | 162100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 143 | 20241115 | 162000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 144 | 20241115 | 161900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 145 | 20241115 | 161800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 146 | 20241115 | 161700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 147 | 20241115 | 161600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 148 | 20241115 | 161500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 149 | 20241115 | 161400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 150 | 20241115 | 161300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 151 | 20241115 | 161200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 152 | 20241115 | 161100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 1808 |
| 153 | 20241115 | 161000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 154 | 20241115 | 160900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 155 | 20241115 | 160800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 156 | 20241115 | 160700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 157 | 20241115 | 160600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 158 | 20241115 | 160500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 159 | 20241115 | 160400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 160 | 20241115 | 160300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 161 | 20241115 | 160200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 162 | 20241115 | 160100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 163 | 20241115 | 160000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 164 | 20241115 | 155900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 165 | 20241115 | 155800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 166 | 20241115 | 155700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 167 | 20241115 | 155600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 168 | 20241115 | 155500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 169 | 20241115 | 155400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 170 | 20241115 | 155300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 171 | 20241115 | 155200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 172 | 20241115 | 155100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 173 | 20241115 | 155000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 174 | 20241115 | 154900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 175 | 20241115 | 154800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 176 | 20241115 | 154700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 177 | 20241115 | 154600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 178 | 20241115 | 154500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 179 | 20241115 | 154400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 180 | 20241115 | 154300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 181 | 20241115 | 154200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 182 | 20241115 | 154100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 1808 |
| 183 | 20241115 | 154000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 184 | 20241115 | 153900 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 185 | 20241115 | 153800 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 186 | 20241115 | 153700 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 187 | 20241115 | 153600 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 188 | 20241115 | 153500 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 189 | 20241115 | 153400 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 190 | 20241115 | 153300 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 191 | 20241115 | 153200 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 192 | 20241115 | 153100 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 193 | 20241115 | 153000 | 1783333460 | 14770 | 14770 | 14770 | 14770 | 1808 |
| 194 | 20241115 | 152900 | 1756629300 | 14770 | 14770 | 14770 | 14770 | 0 |
| 195 | 20241115 | 152800 | 1756629300 | 14770 | 14770 | 14770 | 14770 | 0 |
| 196 | 20241115 | 152700 | 1756629300 | 14770 | 14770 | 14770 | 14770 | 0 |
| 197 | 20241115 | 152600 | 1756629300 | 14770 | 14770 | 14770 | 14770 | 0 |
| 198 | 20241115 | 152500 | 1756629300 | 14770 | 14770 | 14770 | 14770 | 0 |
| 199 | 20241115 | 152400 | 1756629300 | 14770 | 14770 | 14770 | 14770 | 0 |
| 200 | 20241115 | 152300 | 1756629300 | 14770 | 14770 | 14770 | 14770 | 0 |
| 201 | 20241115 | 152200 | 1756629300 | 14770 | 14770 | 14770 | 14770 | 0 |
| 202 | 20241115 | 152100 | 1756629300 | 14770 | 14770 | 14770 | 14770 | 0 |
| 203 | 20241115 | 152000 | 1756629300 | 14770 | 14770 | 14770 | 14770 | 0 |
| 204 | 20241115 | 151900 | 1756629300 | 14770 | 14760 | 14770 | 14760 | 56 |
| 205 | 20241115 | 151800 | 1755802240 | 14770 | 14760 | 14770 | 14760 | 450 |
| 206 | 20241115 | 151700 | 1749159000 | 14760 | 14760 | 14760 | 14750 | 133 |
| 207 | 20241115 | 151600 | 1747195930 | 14760 | 14760 | 14760 | 14760 | 211 |
| 208 | 20241115 | 151500 | 1744081570 | 14750 | 14750 | 14760 | 14750 | 9 |
| 209 | 20241115 | 151400 | 1743948790 | 14750 | 14750 | 14750 | 14750 | 175 |
| 210 | 20241115 | 151300 | 1741367540 | 14750 | 14750 | 14750 | 14750 | 0 |
| 211 | 20241115 | 151200 | 1741367540 | 14750 | 14750 | 14750 | 14750 | 327 |
| 212 | 20241115 | 151100 | 1736544290 | 14750 | 14750 | 14760 | 14750 | 156 |
| 213 | 20241115 | 151000 | 1734242640 | 14750 | 14730 | 14750 | 14730 | 151 |
| 214 | 20241115 | 150900 | 1732015990 | 14750 | 14750 | 14750 | 14750 | 326 |
| 215 | 20241115 | 150800 | 1727207490 | 14750 | 14750 | 14750 | 14730 | 141 |
| 216 | 20241115 | 150700 | 1725128500 | 14740 | 14750 | 14750 | 14740 | 118 |
| 217 | 20241115 | 150600 | 1723388480 | 14730 | 14720 | 14770 | 14720 | 134 |
| 218 | 20241115 | 150500 | 1721413120 | 14730 | 14730 | 14730 | 14730 | 145 |
| 219 | 20241115 | 150400 | 1719277270 | 14720 | 14720 | 14720 | 14720 | 0 |
| 220 | 20241115 | 150300 | 1719277270 | 14720 | 14780 | 14780 | 14720 | 908 |
| 221 | 20241115 | 150200 | 1705902180 | 14780 | 14730 | 14780 | 14730 | 46 |
| 222 | 20241115 | 150100 | 1705222710 | 14740 | 14740 | 14740 | 14740 | 50 |
| 223 | 20241115 | 150000 | 1704485710 | 14730 | 14730 | 14730 | 14730 | 96 |
| 224 | 20241115 | 145900 | 1703071630 | 14730 | 14730 | 14730 | 14730 | 136 |
| 225 | 20241115 | 145800 | 1701068350 | 14730 | 14730 | 14730 | 14730 | 494 |
| 226 | 20241115 | 145700 | 1693791730 | 14730 | 14790 | 14790 | 14730 | 285 |
| 227 | 20241115 | 145600 | 1689582940 | 14790 | 14780 | 14790 | 14730 | 119 |
| 228 | 20241115 | 145500 | 1687827310 | 14790 | 14800 | 14800 | 14790 | 118 |
| 229 | 20241115 | 145400 | 1686081000 | 14800 | 14790 | 14800 | 14770 | 1377 |
| 230 | 20241115 | 145300 | 1665703920 | 14790 | 14790 | 14790 | 14790 | 8 |
| 231 | 20241115 | 145200 | 1665585600 | 14800 | 14740 | 14800 | 14740 | 43 |
| 232 | 20241115 | 145100 | 1664949270 | 14780 | 14780 | 14780 | 14780 | 100 |
| 233 | 20241115 | 145000 | 1663471270 | 14780 | 14780 | 14780 | 14780 | 6 |
| 234 | 20241115 | 144900 | 1663382590 | 14780 | 14780 | 14790 | 14780 | 852 |
| 235 | 20241115 | 144800 | 1650788520 | 14780 | 14780 | 14790 | 14780 | 67 |
| 236 | 20241115 | 144700 | 1649798250 | 14780 | 14780 | 14780 | 14780 | 1 |
| 237 | 20241115 | 144600 | 1649783470 | 14790 | 14780 | 14790 | 14780 | 67 |
| 238 | 20241115 | 144500 | 1648792580 | 14790 | 14790 | 14790 | 14790 | 11 |
| 239 | 20241115 | 144400 | 1648629890 | 14780 | 14790 | 14790 | 14780 | 485 |
| 240 | 20241115 | 144300 | 1641461230 | 14790 | 14790 | 14790 | 14790 | 254 |
| 241 | 20241115 | 144200 | 1637704570 | 14790 | 14780 | 14790 | 14780 | 284 |
| 242 | 20241115 | 144100 | 1633505880 | 14790 | 14790 | 14790 | 14780 | 67 |
| 243 | 20241115 | 144000 | 1632514960 | 14790 | 14790 | 14790 | 14780 | 184 |
| 244 | 20241115 | 143900 | 1629793650 | 14790 | 14770 | 14790 | 14770 | 664 |
| 245 | 20241115 | 143800 | 1619981980 | 14770 | 14730 | 14770 | 14730 | 720 |
| 246 | 20241115 | 143700 | 1609356510 | 14750 | 14750 | 14750 | 14750 | 58 |
| 247 | 20241115 | 143600 | 1608501010 | 14750 | 14740 | 14750 | 14740 | 209 |
| 248 | 20241115 | 143500 | 1605420180 | 14740 | 14740 | 14740 | 14740 | 40 |
| 249 | 20241115 | 143400 | 1604830580 | 14710 | 14720 | 14720 | 14710 | 205 |
| 250 | 20241115 | 143300 | 1601814720 | 14720 | 14720 | 14720 | 14720 | 38 |
| 251 | 20241115 | 143200 | 1601255360 | 14720 | 14720 | 14720 | 14720 | 0 |
| 252 | 20241115 | 143100 | 1601255360 | 14720 | 14720 | 14720 | 14720 | 0 |
| 253 | 20241115 | 143000 | 1601255360 | 14720 | 14720 | 14720 | 14720 | 28 |
| 254 | 20241115 | 142900 | 1600843200 | 14720 | 14720 | 14720 | 14720 | 36 |
| 255 | 20241115 | 142800 | 1600313280 | 14720 | 14710 | 14720 | 14710 | 176 |
| 256 | 20241115 | 142700 | 1597722760 | 14720 | 14720 | 14720 | 14720 | 58 |
| 257 | 20241115 | 142600 | 1596869000 | 14720 | 14720 | 14720 | 14720 | 107 |
| 258 | 20241115 | 142500 | 1595293960 | 14750 | 14750 | 14750 | 14750 | 50 |
| 259 | 20241115 | 142400 | 1594556460 | 14750 | 14750 | 14750 | 14750 | 6 |
| 260 | 20241115 | 142300 | 1594467960 | 14750 | 14750 | 14750 | 14750 | 0 |
| 261 | 20241115 | 142200 | 1594467960 | 14750 | 14740 | 14750 | 14730 | 1042 |
| 262 | 20241115 | 142100 | 1579107720 | 14750 | 14750 | 14750 | 14750 | 307 |
| 263 | 20241115 | 142000 | 1574579470 | 14750 | 14750 | 14750 | 14750 | 2 |
| 264 | 20241115 | 141900 | 1574549970 | 14750 | 14740 | 14750 | 14740 | 35 |
| 265 | 20241115 | 141800 | 1574033970 | 14740 | 14740 | 14750 | 14740 | 201 |
| 266 | 20241115 | 141700 | 1571069550 | 14750 | 14750 | 14750 | 14750 | 33 |
| 267 | 20241115 | 141600 | 1570582800 | 14760 | 14760 | 14760 | 14760 | 0 |
| 268 | 20241115 | 141500 | 1570582800 | 14760 | 14760 | 14760 | 14760 | 23 |
| 269 | 20241115 | 141400 | 1570243320 | 14750 | 14750 | 14760 | 14750 | 12 |
| 270 | 20241115 | 141300 | 1570066290 | 14750 | 14760 | 14760 | 14750 | 4 |
| 271 | 20241115 | 141200 | 1570007260 | 14750 | 14760 | 14760 | 14750 | 706 |
| 272 | 20241115 | 141100 | 1559586800 | 14760 | 14760 | 14760 | 14760 | 0 |
| 273 | 20241115 | 141000 | 1559586800 | 14760 | 14750 | 14760 | 14730 | 675 |
| 274 | 20241115 | 140900 | 1549629530 | 14740 | 14740 | 14750 | 14740 | 969 |
| 275 | 20241115 | 140800 | 1535338490 | 14740 | 14740 | 14740 | 14740 | 7 |
| 276 | 20241115 | 140700 | 1535235310 | 14740 | 14740 | 14740 | 14740 | 5 |
| 277 | 20241115 | 140600 | 1535161610 | 14740 | 14730 | 14750 | 14730 | 136 |
| 278 | 20241115 | 140500 | 1533156830 | 14750 | 14730 | 14750 | 14730 | 512 |
| 279 | 20241115 | 140400 | 1525609970 | 14730 | 14730 | 14730 | 14730 | 1 |
| 280 | 20241115 | 140300 | 1525595240 | 14710 | 14730 | 14740 | 14710 | 74 |
| 281 | 20241115 | 140200 | 1524506170 | 14730 | 14730 | 14730 | 14730 | 22 |
| 282 | 20241115 | 140100 | 1524182110 | 14740 | 14730 | 14740 | 14730 | 434 |
| 283 | 20241115 | 140000 | 1517789120 | 14730 | 14730 | 14730 | 14730 | 8 |
| 284 | 20241115 | 135900 | 1517671280 | 14730 | 14730 | 14740 | 14730 | 415 |
| 285 | 20241115 | 135800 | 1511557560 | 14730 | 14710 | 14730 | 14710 | 15 |
| 286 | 20241115 | 135700 | 1511336710 | 14730 | 14730 | 14730 | 14730 | 0 |
| 287 | 20241115 | 135600 | 1511336710 | 14730 | 14730 | 14730 | 14730 | 35 |
| 288 | 20241115 | 135500 | 1510821160 | 14700 | 14700 | 14700 | 14700 | 55 |
| 289 | 20241115 | 135400 | 1510012660 | 14700 | 14700 | 14700 | 14700 | 56 |
| 290 | 20241115 | 135300 | 1509189460 | 14700 | 14700 | 14700 | 14700 | 0 |
| 291 | 20241115 | 135200 | 1509189460 | 14700 | 14700 | 14700 | 14700 | 200 |
| 292 | 20241115 | 135100 | 1506249460 | 14740 | 14730 | 14740 | 14730 | 421 |
| 293 | 20241115 | 135000 | 1500045300 | 14730 | 14690 | 14730 | 14690 | 21 |
| 294 | 20241115 | 134900 | 1499736230 | 14700 | 14700 | 14700 | 14700 | 0 |
| 295 | 20241115 | 134800 | 1499736230 | 14700 | 14680 | 14700 | 14680 | 192 |
| 296 | 20241115 | 134700 | 1496914310 | 14670 | 14670 | 14670 | 14670 | 0 |
| 297 | 20241115 | 134600 | 1496914310 | 14670 | 14690 | 14690 | 14670 | 20 |
| 298 | 20241115 | 134500 | 1496620560 | 14690 | 14690 | 14690 | 14690 | 0 |
| 299 | 20241115 | 134400 | 1496620560 | 14690 | 14690 | 14690 | 14690 | 400 |
| 300 | 20241115 | 134300 | 1490744560 | 14660 | 14660 | 14660 | 14660 | 48 |
| 301 | 20241115 | 134200 | 1490040880 | 14660 | 14660 | 14660 | 14660 | 26 |
| 302 | 20241115 | 134100 | 1489659720 | 14660 | 14660 | 14660 | 14660 | 0 |
| 303 | 20241115 | 134000 | 1489659720 | 14660 | 14660 | 14660 | 14660 | 82 |
| 304 | 20241115 | 133900 | 1488457600 | 14660 | 14660 | 14660 | 14660 | 0 |
| 305 | 20241115 | 133800 | 1488457600 | 14660 | 14660 | 14660 | 14660 | 206 |
| 306 | 20241115 | 133700 | 1485437640 | 14660 | 14660 | 14660 | 14660 | 11 |
| 307 | 20241115 | 133600 | 1485276380 | 14660 | 14660 | 14660 | 14660 | 0 |
| 308 | 20241115 | 133500 | 1485276380 | 14660 | 14660 | 14660 | 14660 | 150 |
| 309 | 20241115 | 133400 | 1483077380 | 14660 | 14680 | 14680 | 14660 | 1436 |
| 310 | 20241115 | 133300 | 1462004700 | 14690 | 14690 | 14690 | 14690 | 0 |
| 311 | 20241115 | 133200 | 1462004700 | 14690 | 14690 | 14690 | 14690 | 380 |
| 312 | 20241115 | 133100 | 1456422500 | 14690 | 14690 | 14690 | 14690 | 146 |
| 313 | 20241115 | 133000 | 1454277760 | 14690 | 14670 | 14690 | 14670 | 165 |
| 314 | 20241115 | 132900 | 1451854030 | 14690 | 14670 | 14690 | 14670 | 3 |
| 315 | 20241115 | 132800 | 1451810000 | 14670 | 14670 | 14670 | 14670 | 56 |
| 316 | 20241115 | 132700 | 1450988480 | 14670 | 14670 | 14670 | 14670 | 0 |
| 317 | 20241115 | 132600 | 1450988480 | 14670 | 14680 | 14680 | 14670 | 356 |
| 318 | 20241115 | 132500 | 1445762610 | 14690 | 14700 | 14700 | 14690 | 210 |
| 319 | 20241115 | 132400 | 1442676410 | 14710 | 14710 | 14710 | 14710 | 0 |
| 320 | 20241115 | 132300 | 1442676410 | 14710 | 14720 | 14720 | 14710 | 923 |
| 321 | 20241115 | 132200 | 1429093980 | 14720 | 14720 | 14720 | 14720 | 46 |
| 322 | 20241115 | 132100 | 1428416860 | 14720 | 14720 | 14720 | 14720 | 162 |
| 323 | 20241115 | 132000 | 1426032220 | 14720 | 14740 | 14740 | 14720 | 26 |
| 324 | 20241115 | 131900 | 1425649100 | 14740 | 14740 | 14740 | 14710 | 77 |
| 325 | 20241115 | 131800 | 1424514810 | 14710 | 14710 | 14710 | 14710 | 4 |
| 326 | 20241115 | 131700 | 1424455970 | 14760 | 14750 | 14760 | 14750 | 473 |
| 327 | 20241115 | 131600 | 1417477180 | 14760 | 14750 | 14760 | 14750 | 649 |
| 328 | 20241115 | 131500 | 1407903880 | 14750 | 14700 | 14750 | 14700 | 39 |
| 329 | 20241115 | 131400 | 1407330480 | 14700 | 14700 | 14700 | 14700 | 6 |
| 330 | 20241115 | 131300 | 1407242280 | 14750 | 14720 | 14750 | 14720 | 3212 |
| 331 | 20241115 | 131200 | 1359900690 | 14720 | 14700 | 14720 | 14700 | 341 |
| 332 | 20241115 | 131100 | 1354885970 | 14700 | 14700 | 14700 | 14700 | 5 |
| 333 | 20241115 | 131000 | 1354812470 | 14700 | 14700 | 14700 | 14700 | 81 |
| 334 | 20241115 | 130900 | 1353621770 | 14700 | 14710 | 14710 | 14700 | 488 |
| 335 | 20241115 | 130800 | 1346444330 | 14720 | 14720 | 14730 | 14720 | 336 |
| 336 | 20241115 | 130700 | 1341498210 | 14720 | 14730 | 14730 | 14720 | 703 |
| 337 | 20241115 | 130600 | 1331149020 | 14720 | 14720 | 14720 | 14720 | 29 |
| 338 | 20241115 | 130500 | 1330722140 | 14720 | 14730 | 14730 | 14720 | 1605 |
| 339 | 20241115 | 130400 | 1307095540 | 14730 | 14720 | 14730 | 14720 | 151 |
| 340 | 20241115 | 130300 | 1304872410 | 14720 | 14720 | 14720 | 14720 | 150 |
| 341 | 20241115 | 130200 | 1302664410 | 14720 | 14710 | 14720 | 14710 | 9 |
| 342 | 20241115 | 130100 | 1302531980 | 14730 | 14730 | 14730 | 14720 | 1043 |
| 343 | 20241115 | 130000 | 1287168890 | 14730 | 14720 | 14730 | 14720 | 497 |
| 344 | 20241115 | 125900 | 1279852240 | 14710 | 14680 | 14710 | 14680 | 486 |
| 345 | 20241115 | 125800 | 1272706570 | 14680 | 14680 | 14680 | 14680 | 237 |
| 346 | 20241115 | 125700 | 1269227410 | 14700 | 14700 | 14700 | 14700 | 424 |
| 347 | 20241115 | 125600 | 1262994610 | 14700 | 14700 | 14700 | 14700 | 331 |
| 348 | 20241115 | 125500 | 1258128910 | 14700 | 14700 | 14700 | 14700 | 21 |
| 349 | 20241115 | 125400 | 1257820210 | 14700 | 14690 | 14700 | 14660 | 682 |
| 350 | 20241115 | 125300 | 1247800370 | 14690 | 14700 | 14700 | 14690 | 673 |
| 351 | 20241115 | 125200 | 1237907470 | 14710 | 14720 | 14720 | 14710 | 18 |
| 352 | 20241115 | 125100 | 1237642520 | 14720 | 14720 | 14730 | 14720 | 924 |
| 353 | 20241115 | 125000 | 1224040970 | 14720 | 14700 | 14720 | 14700 | 606 |
| 354 | 20241115 | 124900 | 1215128440 | 14710 | 14710 | 14710 | 14710 | 77 |
| 355 | 20241115 | 124800 | 1213995770 | 14710 | 14710 | 14710 | 14710 | 485 |
| 356 | 20241115 | 124700 | 1206861420 | 14710 | 14700 | 14710 | 14700 | 995 |
| 357 | 20241115 | 124600 | 1192226970 | 14690 | 14690 | 14690 | 14690 | 57 |
| 358 | 20241115 | 124500 | 1191389640 | 14690 | 14700 | 14700 | 14690 | 314 |
| 359 | 20241115 | 124400 | 1186774420 | 14700 | 14700 | 14700 | 14700 | 1 |
| 360 | 20241115 | 124300 | 1186759720 | 14710 | 14700 | 14710 | 14700 | 784 |
| 361 | 20241115 | 124200 | 1175233740 | 14700 | 14700 | 14700 | 14700 | 52 |
| 362 | 20241115 | 124100 | 1174469340 | 14700 | 14690 | 14700 | 14690 | 844 |
| 363 | 20241115 | 124000 | 1162063070 | 14690 | 14690 | 14690 | 14690 | 3 |
| 364 | 20241115 | 123900 | 1162019000 | 14680 | 14680 | 14680 | 14680 | 194 |
| 365 | 20241115 | 123800 | 1159171080 | 14700 | 14690 | 14700 | 14680 | 115 |
| 366 | 20241115 | 123700 | 1157480780 | 14690 | 14690 | 14690 | 14690 | 0 |
| 367 | 20241115 | 123600 | 1157480780 | 14690 | 14690 | 14690 | 14690 | 346 |
| 368 | 20241115 | 123500 | 1152398040 | 14690 | 14690 | 14690 | 14690 | 0 |
| 369 | 20241115 | 123400 | 1152398040 | 14690 | 14690 | 14690 | 14690 | 350 |
| 370 | 20241115 | 123300 | 1147256540 | 14670 | 14670 | 14670 | 14670 | 0 |
| 371 | 20241115 | 123200 | 1147256540 | 14670 | 14670 | 14680 | 14670 | 788 |
| 372 | 20241115 | 123100 | 1135692240 | 14670 | 14670 | 14670 | 14670 | 13 |
| 373 | 20241115 | 123000 | 1135501530 | 14670 | 14670 | 14680 | 14670 | 63 |
| 374 | 20241115 | 122900 | 1134577310 | 14680 | 14670 | 14680 | 14670 | 182 |
| 375 | 20241115 | 122800 | 1131906370 | 14650 | 14650 | 14650 | 14650 | 5 |
| 376 | 20241115 | 122700 | 1131833120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 377 | 20241115 | 122600 | 1131833120 | 14670 | 14670 | 14680 | 14650 | 403 |
| 378 | 20241115 | 122500 | 1125919820 | 14670 | 14670 | 14670 | 14660 | 433 |
| 379 | 20241115 | 122400 | 1119568910 | 14670 | 14670 | 14670 | 14670 | 0 |
| 380 | 20241115 | 122300 | 1119568910 | 14670 | 14660 | 14670 | 14660 | 1518 |
| 381 | 20241115 | 122200 | 1097309520 | 14650 | 14630 | 14650 | 14630 | 54 |
| 382 | 20241115 | 122100 | 1096518500 | 14650 | 14650 | 14650 | 14650 | 378 |
| 383 | 20241115 | 122000 | 1090980800 | 14650 | 14630 | 14660 | 14630 | 1064 |
| 384 | 20241115 | 121900 | 1075396870 | 14630 | 14630 | 14630 | 14630 | 23 |
| 385 | 20241115 | 121800 | 1075060380 | 14630 | 14600 | 14630 | 14600 | 356 |
| 386 | 20241115 | 121700 | 1069852280 | 14630 | 14630 | 14630 | 14630 | 0 |
| 387 | 20241115 | 121600 | 1069852280 | 14630 | 14630 | 14630 | 14630 | 300 |
| 388 | 20241115 | 121500 | 1065463280 | 14630 | 14620 | 14630 | 14620 | 127 |
| 389 | 20241115 | 121400 | 1063606370 | 14580 | 14580 | 14620 | 14580 | 284 |
| 390 | 20241115 | 121300 | 1059454850 | 14580 | 14580 | 14580 | 14580 | 0 |
| 391 | 20241115 | 121200 | 1059454850 | 14580 | 14580 | 14580 | 14580 | 62 |
| 392 | 20241115 | 121100 | 1058550890 | 14570 | 14570 | 14570 | 14570 | 0 |
| 393 | 20241115 | 121000 | 1058550890 | 14570 | 14570 | 14570 | 14570 | 156 |
| 394 | 20241115 | 120900 | 1056277970 | 14570 | 14570 | 14570 | 14570 | 13 |
| 395 | 20241115 | 120800 | 1056088560 | 14570 | 14570 | 14570 | 14570 | 0 |
| 396 | 20241115 | 120700 | 1056088560 | 14570 | 14600 | 14600 | 14570 | 435 |
| 397 | 20241115 | 120600 | 1049749570 | 14600 | 14580 | 14600 | 14580 | 129 |
| 398 | 20241115 | 120500 | 1047866420 | 14590 | 14590 | 14590 | 14590 | 7 |
| 399 | 20241115 | 120400 | 1047764290 | 14590 | 14590 | 14590 | 14590 | 15 |
| 400 | 20241115 | 120300 | 1047545440 | 14590 | 14590 | 14590 | 14590 | 13 |
| 401 | 20241115 | 120200 | 1047355770 | 14590 | 14600 | 14600 | 14590 | 163 |
| 402 | 20241115 | 120100 | 1044977520 | 14600 | 14600 | 14600 | 14600 | 133 |
| 403 | 20241115 | 120000 | 1043035720 | 14600 | 14610 | 14610 | 14600 | 276 |
| 404 | 20241115 | 115900 | 1039004710 | 14610 | 14610 | 14610 | 14610 | 0 |
| 405 | 20241115 | 115800 | 1039004710 | 14610 | 14620 | 14620 | 14610 | 61 |
| 406 | 20241115 | 115700 | 1038112930 | 14630 | 14630 | 14630 | 14630 | 10 |
| 407 | 20241115 | 115600 | 1037966630 | 14630 | 14620 | 14630 | 14620 | 152 |
| 408 | 20241115 | 115500 | 1035744070 | 14620 | 14620 | 14620 | 14620 | 1 |
| 409 | 20241115 | 115400 | 1035729450 | 14620 | 14620 | 14620 | 14620 | 7 |
| 410 | 20241115 | 115300 | 1035627110 | 14630 | 14630 | 14640 | 14630 | 112 |
| 411 | 20241115 | 115200 | 1033988540 | 14630 | 14640 | 14640 | 14630 | 59 |
| 412 | 20241115 | 115100 | 1033125360 | 14630 | 14620 | 14630 | 14620 | 311 |
| 413 | 20241115 | 115000 | 1028575900 | 14600 | 14620 | 14620 | 14600 | 15 |
| 414 | 20241115 | 114900 | 1028356880 | 14620 | 14620 | 14620 | 14620 | 0 |
| 415 | 20241115 | 114800 | 1028356880 | 14620 | 14610 | 14620 | 14600 | 1007 |
| 416 | 20241115 | 114700 | 1013636980 | 14600 | 14600 | 14600 | 14600 | 99 |
| 417 | 20241115 | 114600 | 1012191580 | 14590 | 14600 | 14600 | 14590 | 67 |
| 418 | 20241115 | 114500 | 1011214030 | 14610 | 14610 | 14610 | 14610 | 170 |
| 419 | 20241115 | 114400 | 1008730330 | 14600 | 14600 | 14600 | 14600 | 0 |
| 420 | 20241115 | 114300 | 1008730330 | 14600 | 14600 | 14600 | 14600 | 0 |
| 421 | 20241115 | 114200 | 1008730330 | 14600 | 14590 | 14600 | 14590 | 116 |
| 422 | 20241115 | 114100 | 1007036780 | 14600 | 14600 | 14600 | 14600 | 1 |
| 423 | 20241115 | 114000 | 1007022180 | 14600 | 14600 | 14600 | 14600 | 9 |
| 424 | 20241115 | 113900 | 1006890780 | 14600 | 14600 | 14600 | 14600 | 15 |
| 425 | 20241115 | 113800 | 1006671780 | 14600 | 14610 | 14610 | 14600 | 107 |
| 426 | 20241115 | 113700 | 1005108580 | 14610 | 14610 | 14610 | 14610 | 5 |
| 427 | 20241115 | 113600 | 1005035530 | 14610 | 14610 | 14610 | 14610 | 103 |
| 428 | 20241115 | 113500 | 1003530700 | 14610 | 14600 | 14610 | 14600 | 74 |
| 429 | 20241115 | 113400 | 1002450280 | 14560 | 14560 | 14560 | 14560 | 4 |
| 430 | 20241115 | 113300 | 1002392040 | 14600 | 14600 | 14600 | 14600 | 2 |
| 431 | 20241115 | 113200 | 1002362840 | 14600 | 14600 | 14600 | 14600 | 40 |
| 432 | 20241115 | 113100 | 1001778840 | 14600 | 14600 | 14600 | 14600 | 0 |
| 433 | 20241115 | 113000 | 1001778840 | 14600 | 14560 | 14600 | 14550 | 307 |
| 434 | 20241115 | 112900 | 997310680 | 14570 | 14580 | 14580 | 14570 | 415 |
| 435 | 20241115 | 112800 | 991260130 | 14590 | 14580 | 14590 | 14580 | 480 |
| 436 | 20241115 | 112700 | 984258130 | 14540 | 14540 | 14540 | 14540 | 5 |
| 437 | 20241115 | 112600 | 984185430 | 14540 | 14580 | 14580 | 14540 | 54 |
| 438 | 20241115 | 112500 | 983398310 | 14590 | 14590 | 14590 | 14590 | 0 |
| 439 | 20241115 | 112400 | 983398310 | 14590 | 14550 | 14590 | 14550 | 449 |
| 440 | 20241115 | 112300 | 976865120 | 14550 | 14550 | 14550 | 14550 | 165 |
| 441 | 20241115 | 112200 | 974464370 | 14590 | 14590 | 14590 | 14550 | 122 |
| 442 | 20241115 | 112100 | 972685670 | 14560 | 14590 | 14590 | 14550 | 304 |
| 443 | 20241115 | 112000 | 968262420 | 14590 | 14590 | 14590 | 14580 | 5 |
| 444 | 20241115 | 111900 | 968189480 | 14550 | 14580 | 14590 | 14550 | 78 |
| 445 | 20241115 | 111800 | 967054480 | 14590 | 14550 | 14590 | 14550 | 5 |
| 446 | 20241115 | 111700 | 966981690 | 14590 | 14590 | 14590 | 14590 | 1 |
| 447 | 20241115 | 111600 | 966967100 | 14590 | 14590 | 14590 | 14590 | 2 |
| 448 | 20241115 | 111500 | 966937920 | 14550 | 14590 | 14590 | 14550 | 170 |
| 449 | 20241115 | 111400 | 964461620 | 14590 | 14590 | 14590 | 14550 | 13 |
| 450 | 20241115 | 111300 | 964272230 | 14590 | 14590 | 14590 | 14560 | 683 |
| 451 | 20241115 | 111200 | 954327660 | 14560 | 14570 | 14570 | 14560 | 150 |
| 452 | 20241115 | 111100 | 952142280 | 14610 | 14600 | 14610 | 14570 | 336 |
| 453 | 20241115 | 111000 | 947237570 | 14600 | 14560 | 14600 | 14560 | 215 |
| 454 | 20241115 | 110900 | 944106570 | 14550 | 14560 | 14560 | 14550 | 115 |
| 455 | 20241115 | 110800 | 942432320 | 14560 | 14580 | 14580 | 14550 | 203 |
| 456 | 20241115 | 110700 | 939477290 | 14580 | 14580 | 14580 | 14580 | 0 |
| 457 | 20241115 | 110600 | 939477290 | 14580 | 14580 | 14580 | 14580 | 50 |
| 458 | 20241115 | 110500 | 938748290 | 14580 | 14580 | 14580 | 14580 | 54 |
| 459 | 20241115 | 110400 | 937960970 | 14580 | 14590 | 14610 | 14570 | 318 |
| 460 | 20241115 | 110300 | 933320940 | 14600 | 14600 | 14600 | 14600 | 60 |
| 461 | 20241115 | 110200 | 932444940 | 14610 | 14600 | 14610 | 14600 | 50 |
| 462 | 20241115 | 110100 | 931714890 | 14620 | 14620 | 14620 | 14620 | 387 |
| 463 | 20241115 | 110000 | 926056950 | 14610 | 14640 | 14640 | 14610 | 817 |
| 464 | 20241115 | 105900 | 914107830 | 14630 | 14630 | 14630 | 14630 | 230 |
| 465 | 20241115 | 105800 | 910742930 | 14630 | 14600 | 14630 | 14600 | 335 |
| 466 | 20241115 | 105700 | 905846730 | 14600 | 14600 | 14600 | 14600 | 341 |
| 467 | 20241115 | 105600 | 900868130 | 14580 | 14580 | 14590 | 14580 | 253 |
| 468 | 20241115 | 105500 | 897177500 | 14580 | 14570 | 14580 | 14570 | 137 |
| 469 | 20241115 | 105400 | 895181170 | 14560 | 14560 | 14560 | 14560 | 109 |
| 470 | 20241115 | 105300 | 893594130 | 14570 | 14560 | 14570 | 14560 | 14 |
| 471 | 20241115 | 105200 | 893390220 | 14550 | 14550 | 14550 | 14550 | 0 |
| 472 | 20241115 | 105100 | 893390220 | 14550 | 14550 | 14550 | 14550 | 61 |
| 473 | 20241115 | 105000 | 892502670 | 14540 | 14540 | 14540 | 14540 | 42 |
| 474 | 20241115 | 104900 | 891891990 | 14560 | 14560 | 14560 | 14560 | 50 |
| 475 | 20241115 | 104800 | 891163990 | 14550 | 14540 | 14580 | 14540 | 145 |
| 476 | 20241115 | 104700 | 889052650 | 14540 | 14540 | 14540 | 14540 | 0 |
| 477 | 20241115 | 104600 | 889052650 | 14540 | 14540 | 14540 | 14540 | 30 |
| 478 | 20241115 | 104500 | 888616450 | 14540 | 14540 | 14540 | 14540 | 0 |
| 479 | 20241115 | 104400 | 888616450 | 14540 | 14540 | 14540 | 14540 | 2 |
| 480 | 20241115 | 104300 | 888587370 | 14540 | 14540 | 14540 | 14540 | 0 |
| 481 | 20241115 | 104200 | 888587370 | 14540 | 14540 | 14540 | 14540 | 462 |
| 482 | 20241115 | 104100 | 881869890 | 14540 | 14540 | 14540 | 14540 | 0 |
| 483 | 20241115 | 104000 | 881869890 | 14540 | 14540 | 14540 | 14540 | 0 |
| 484 | 20241115 | 103900 | 881869890 | 14540 | 14540 | 14540 | 14540 | 1241 |
| 485 | 20241115 | 103800 | 863825750 | 14530 | 14540 | 14540 | 14510 | 139 |
| 486 | 20241115 | 103700 | 861806790 | 14540 | 14540 | 14540 | 14540 | 1 |
| 487 | 20241115 | 103600 | 861792250 | 14540 | 14530 | 14540 | 14530 | 1025 |
| 488 | 20241115 | 103500 | 846898130 | 14530 | 14530 | 14530 | 14530 | 0 |
| 489 | 20241115 | 103400 | 846898130 | 14530 | 14530 | 14530 | 14530 | 224 |
| 490 | 20241115 | 103300 | 843643410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 491 | 20241115 | 103200 | 843643410 | 14530 | 14540 | 14540 | 14530 | 78 |
| 492 | 20241115 | 103100 | 842509300 | 14520 | 14510 | 14520 | 14500 | 16 |
| 493 | 20241115 | 103000 | 842277070 | 14500 | 14520 | 14520 | 14500 | 94 |
| 494 | 20241115 | 102900 | 840913290 | 14530 | 14590 | 14590 | 14530 | 55 |
| 495 | 20241115 | 102800 | 840113190 | 14590 | 14550 | 14590 | 14550 | 201 |
| 496 | 20241115 | 102700 | 837182620 | 14530 | 14530 | 14530 | 14530 | 242 |
| 497 | 20241115 | 102600 | 833666360 | 14530 | 14490 | 14530 | 14490 | 64 |
| 498 | 20241115 | 102500 | 832736640 | 14480 | 14480 | 14480 | 14480 | 11 |
| 499 | 20241115 | 102400 | 832577360 | 14480 | 14480 | 14480 | 14480 | 65 |
| 500 | 20241115 | 102300 | 831636160 | 14500 | 14510 | 14520 | 14460 | 1149 |
| 501 | 20241115 | 102200 | 814987140 | 14500 | 14480 | 14500 | 14480 | 637 |
| 502 | 20241115 | 102100 | 805755880 | 14480 | 14480 | 14480 | 14480 | 327 |
| 503 | 20241115 | 102000 | 801020920 | 14480 | 14480 | 14480 | 14480 | 0 |
| 504 | 20241115 | 101900 | 801020920 | 14480 | 14500 | 14500 | 14480 | 450 |
| 505 | 20241115 | 101800 | 794500540 | 14500 | 14490 | 14500 | 14490 | 52 |
| 506 | 20241115 | 101700 | 793747050 | 14490 | 14490 | 14490 | 14480 | 59 |
| 507 | 20241115 | 101600 | 792892530 | 14490 | 14510 | 14510 | 14490 | 1125 |
| 508 | 20241115 | 101500 | 776584270 | 14510 | 14510 | 14520 | 14510 | 756 |
| 509 | 20241115 | 101400 | 765612190 | 14510 | 14520 | 14520 | 14510 | 253 |
| 510 | 20241115 | 101300 | 761938690 | 14520 | 14520 | 14540 | 14510 | 486 |
| 511 | 20241115 | 101200 | 754883590 | 14530 | 14530 | 14530 | 14530 | 68 |
| 512 | 20241115 | 101100 | 753895550 | 14520 | 14530 | 14530 | 14520 | 29 |
| 513 | 20241115 | 101000 | 753474280 | 14530 | 14520 | 14530 | 14520 | 776 |
| 514 | 20241115 | 100900 | 742205600 | 14520 | 14520 | 14520 | 14520 | 80 |
| 515 | 20241115 | 100800 | 741044000 | 14520 | 14520 | 14520 | 14520 | 21 |
| 516 | 20241115 | 100700 | 740739080 | 14550 | 14520 | 14550 | 14520 | 185 |
| 517 | 20241115 | 100600 | 738052560 | 14520 | 14520 | 14540 | 14520 | 159 |
| 518 | 20241115 | 100500 | 735743680 | 14540 | 14540 | 14540 | 14540 | 18 |
| 519 | 20241115 | 100400 | 735481960 | 14550 | 14550 | 14550 | 14550 | 3 |
| 520 | 20241115 | 100300 | 735438310 | 14550 | 14500 | 14550 | 14500 | 13 |
| 521 | 20241115 | 100200 | 735249610 | 14500 | 14500 | 14500 | 14500 | 307 |
| 522 | 20241115 | 100100 | 730798110 | 14500 | 14500 | 14500 | 14500 | 129 |
| 523 | 20241115 | 100000 | 728927610 | 14490 | 14510 | 14520 | 14490 | 1287 |
| 524 | 20241115 | 095900 | 710263500 | 14510 | 14510 | 14520 | 14510 | 461 |
| 525 | 20241115 | 095800 | 703574270 | 14510 | 14580 | 14580 | 14510 | 1243 |
| 526 | 20241115 | 095700 | 685521300 | 14540 | 14580 | 14580 | 14540 | 97 |
| 527 | 20241115 | 095600 | 684107480 | 14590 | 14590 | 14590 | 14590 | 65 |
| 528 | 20241115 | 095500 | 683159130 | 14590 | 14590 | 14590 | 14530 | 330 |
| 529 | 20241115 | 095400 | 678357330 | 14530 | 14590 | 14590 | 14530 | 7 |
| 530 | 20241115 | 095300 | 678255560 | 14590 | 14590 | 14590 | 14590 | 53 |
| 531 | 20241115 | 095200 | 677482290 | 14530 | 14530 | 14530 | 14530 | 0 |
| 532 | 20241115 | 095100 | 677482290 | 14530 | 14530 | 14530 | 14530 | 600 |
| 533 | 20241115 | 095000 | 668764290 | 14530 | 14530 | 14530 | 14530 | 9 |
| 534 | 20241115 | 094900 | 668633520 | 14530 | 14600 | 14600 | 14530 | 606 |
| 535 | 20241115 | 094800 | 659819810 | 14610 | 14610 | 14610 | 14610 | 393 |
| 536 | 20241115 | 094700 | 654078080 | 14610 | 14540 | 14610 | 14540 | 226 |
| 537 | 20241115 | 094600 | 650790640 | 14550 | 14560 | 14560 | 14550 | 1585 |
| 538 | 20241115 | 094500 | 627721460 | 14560 | 14560 | 14560 | 14560 | 50 |
| 539 | 20241115 | 094400 | 626993460 | 14610 | 14610 | 14610 | 14610 | 54 |
| 540 | 20241115 | 094300 | 626204520 | 14550 | 14550 | 14550 | 14550 | 21 |
| 541 | 20241115 | 094200 | 625898970 | 14540 | 14640 | 14640 | 14540 | 111 |
| 542 | 20241115 | 094100 | 624283540 | 14550 | 14580 | 14650 | 14550 | 1266 |
| 543 | 20241115 | 094000 | 605840570 | 14580 | 14600 | 14600 | 14580 | 336 |
| 544 | 20241115 | 093900 | 600938060 | 14650 | 14600 | 14650 | 14600 | 51 |
| 545 | 20241115 | 093800 | 600193410 | 14580 | 14590 | 14590 | 14580 | 137 |
| 546 | 20241115 | 093700 | 598195140 | 14570 | 14570 | 14570 | 14570 | 542 |
| 547 | 20241115 | 093600 | 590298200 | 14570 | 14670 | 14670 | 14570 | 1021 |
| 548 | 20241115 | 093500 | 575406880 | 14610 | 14610 | 14610 | 14610 | 300 |
| 549 | 20241115 | 093400 | 571023880 | 14680 | 14650 | 14680 | 14610 | 1509 |
| 550 | 20241115 | 093300 | 548942620 | 14680 | 14630 | 14680 | 14630 | 6 |
| 551 | 20241115 | 093200 | 548854790 | 14640 | 14680 | 14680 | 14640 | 469 |
| 552 | 20241115 | 093100 | 541983580 | 14680 | 14650 | 14680 | 14650 | 129 |
| 553 | 20241115 | 093000 | 540090610 | 14650 | 14660 | 14720 | 14650 | 79 |
| 554 | 20241115 | 092900 | 538930500 | 14660 | 14650 | 14660 | 14650 | 166 |
| 555 | 20241115 | 092800 | 536497720 | 14650 | 14730 | 14730 | 14650 | 671 |
| 556 | 20241115 | 092700 | 526663970 | 14730 | 14650 | 14730 | 14650 | 211 |
| 557 | 20241115 | 092600 | 523572020 | 14650 | 14730 | 14730 | 14650 | 710 |
| 558 | 20241115 | 092500 | 513127160 | 14750 | 14740 | 14750 | 14730 | 1281 |
| 559 | 20241115 | 092400 | 494247800 | 14740 | 14740 | 14760 | 14740 | 589 |
| 560 | 20241115 | 092300 | 485564340 | 14750 | 14710 | 14750 | 14710 | 484 |
| 561 | 20241115 | 092200 | 478439550 | 14750 | 14750 | 14760 | 14740 | 1034 |
| 562 | 20241115 | 092100 | 463185830 | 14750 | 14640 | 14750 | 14640 | 3732 |
| 563 | 20241115 | 092000 | 408324450 | 14640 | 14600 | 14640 | 14600 | 1589 |
| 564 | 20241115 | 091900 | 385103550 | 14600 | 14590 | 14600 | 14520 | 824 |
| 565 | 20241115 | 091800 | 373078160 | 14580 | 14540 | 14580 | 14490 | 3492 |
| 566 | 20241115 | 091700 | 322297230 | 14540 | 14540 | 14540 | 14540 | 0 |
| 567 | 20241115 | 091600 | 322297230 | 14540 | 14540 | 14540 | 14530 | 89 |
| 568 | 20241115 | 091500 | 321003420 | 14490 | 14540 | 14540 | 14490 | 758 |
| 569 | 20241115 | 091400 | 310003840 | 14540 | 14530 | 14540 | 14530 | 563 |
| 570 | 20241115 | 091300 | 301823400 | 14530 | 14540 | 14550 | 14530 | 550 |
| 571 | 20241115 | 091200 | 293826570 | 14540 | 14490 | 14540 | 14430 | 959 |
| 572 | 20241115 | 091100 | 279968580 | 14440 | 14460 | 14460 | 14440 | 552 |
| 573 | 20241115 | 091000 | 271992000 | 14510 | 14520 | 14520 | 14460 | 3540 |
| 574 | 20241115 | 090900 | 220717640 | 14520 | 14520 | 14600 | 14520 | 164 |
| 575 | 20241115 | 090800 | 218334760 | 14520 | 14540 | 14600 | 14520 | 806 |
| 576 | 20241115 | 090700 | 206609170 | 14610 | 14620 | 14620 | 14550 | 1350 |
| 577 | 20241115 | 090600 | 186925700 | 14560 | 14620 | 14620 | 14560 | 1303 |
| 578 | 20241115 | 090500 | 167895620 | 14630 | 14610 | 14630 | 14550 | 720 |
| 579 | 20241115 | 090400 | 157376060 | 14630 | 14530 | 14630 | 14510 | 959 |
| 580 | 20241115 | 090300 | 143425340 | 14540 | 14640 | 14640 | 14540 | 1249 |
| 581 | 20241115 | 090200 | 125206410 | 14560 | 14530 | 14590 | 14420 | 2199 |
| 582 | 20241115 | 090100 | 93285270 | 14510 | 14440 | 14530 | 14440 | 3178 |
| 583 | 20241115 | 090000 | 47183450 | 14500 | 14350 | 14500 | 14350 | 2954 |