33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 45433 |
| 3 | 20241115 | 191000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 4 | 20241115 | 190900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 5 | 20241115 | 190800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 6 | 20241115 | 190700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 7 | 20241115 | 190600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 8 | 20241115 | 190500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 9 | 20241115 | 190400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 10 | 20241115 | 190300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 11 | 20241115 | 190200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 12 | 20241115 | 190100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 13 | 20241115 | 190000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 14 | 20241115 | 185900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 15 | 20241115 | 185800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 16 | 20241115 | 185700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 17 | 20241115 | 185600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 18 | 20241115 | 185500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 19 | 20241115 | 185400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 20 | 20241115 | 185300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 21 | 20241115 | 185200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 22 | 20241115 | 185100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 23 | 20241115 | 185000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 24 | 20241115 | 184900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 25 | 20241115 | 184800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 26 | 20241115 | 184700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 27 | 20241115 | 184600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 28 | 20241115 | 184500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 29 | 20241115 | 184400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 30 | 20241115 | 184300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 31 | 20241115 | 184200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 32 | 20241115 | 184100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 45433 |
| 33 | 20241115 | 184000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 34 | 20241115 | 183900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 35 | 20241115 | 183800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 36 | 20241115 | 183700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 37 | 20241115 | 183600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 38 | 20241115 | 183500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 39 | 20241115 | 183400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 40 | 20241115 | 183300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 41 | 20241115 | 183200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 42 | 20241115 | 183100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 43 | 20241115 | 183000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 44 | 20241115 | 182900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 45 | 20241115 | 182800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 46 | 20241115 | 182700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 47 | 20241115 | 182600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 48 | 20241115 | 182500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 49 | 20241115 | 182400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 50 | 20241115 | 182300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 51 | 20241115 | 182200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 52 | 20241115 | 182100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 53 | 20241115 | 182000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 54 | 20241115 | 181900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 55 | 20241115 | 181800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 56 | 20241115 | 181700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 57 | 20241115 | 181600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 58 | 20241115 | 181500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 59 | 20241115 | 181400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 60 | 20241115 | 181300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 61 | 20241115 | 181200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 62 | 20241115 | 181100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 45433 |
| 63 | 20241115 | 181000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 64 | 20241115 | 180900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 65 | 20241115 | 180800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 66 | 20241115 | 180700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 67 | 20241115 | 180600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 68 | 20241115 | 180500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 69 | 20241115 | 180400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 70 | 20241115 | 180300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 71 | 20241115 | 180200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 72 | 20241115 | 180100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 73 | 20241115 | 180000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 74 | 20241115 | 175900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 75 | 20241115 | 175800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 76 | 20241115 | 175700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 77 | 20241115 | 175600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 78 | 20241115 | 175500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 79 | 20241115 | 175400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 80 | 20241115 | 175300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 81 | 20241115 | 175200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 82 | 20241115 | 175100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 83 | 20241115 | 175000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 84 | 20241115 | 174900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 85 | 20241115 | 174800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 86 | 20241115 | 174700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 87 | 20241115 | 174600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 88 | 20241115 | 174500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 89 | 20241115 | 174400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 90 | 20241115 | 174300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 91 | 20241115 | 174200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 92 | 20241115 | 174100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 45433 |
| 93 | 20241115 | 174000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 94 | 20241115 | 173900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 95 | 20241115 | 173800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 96 | 20241115 | 173700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 97 | 20241115 | 173600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 98 | 20241115 | 173500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 99 | 20241115 | 173400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 100 | 20241115 | 173300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 101 | 20241115 | 173200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 102 | 20241115 | 173100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 103 | 20241115 | 173000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 104 | 20241115 | 172900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 105 | 20241115 | 172800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 106 | 20241115 | 172700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 107 | 20241115 | 172600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 108 | 20241115 | 172500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 109 | 20241115 | 172400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 110 | 20241115 | 172300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 111 | 20241115 | 172200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 112 | 20241115 | 172100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 113 | 20241115 | 172000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 114 | 20241115 | 171900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 115 | 20241115 | 171800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 116 | 20241115 | 171700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 117 | 20241115 | 171600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 118 | 20241115 | 171500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 119 | 20241115 | 171400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 120 | 20241115 | 171300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 121 | 20241115 | 171200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 122 | 20241115 | 171100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 45433 |
| 123 | 20241115 | 171000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 124 | 20241115 | 170900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 125 | 20241115 | 170800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 126 | 20241115 | 170700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 127 | 20241115 | 170600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 128 | 20241115 | 170500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 129 | 20241115 | 170400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 130 | 20241115 | 170300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 131 | 20241115 | 170200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 132 | 20241115 | 170100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 133 | 20241115 | 170000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 134 | 20241115 | 165900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 135 | 20241115 | 165800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 136 | 20241115 | 165700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 137 | 20241115 | 165600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 138 | 20241115 | 165500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 139 | 20241115 | 165400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 140 | 20241115 | 165300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 141 | 20241115 | 165200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 142 | 20241115 | 165100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 143 | 20241115 | 165000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 144 | 20241115 | 164900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 145 | 20241115 | 164800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 146 | 20241115 | 164700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 147 | 20241115 | 164600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 148 | 20241115 | 164500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 149 | 20241115 | 164400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 150 | 20241115 | 164300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 151 | 20241115 | 164200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 152 | 20241115 | 164100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 45433 |
| 153 | 20241115 | 164000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 154 | 20241115 | 163900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 155 | 20241115 | 163800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 156 | 20241115 | 163700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 157 | 20241115 | 163600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 158 | 20241115 | 163500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 159 | 20241115 | 163400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 160 | 20241115 | 163300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 161 | 20241115 | 163200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 162 | 20241115 | 163100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 163 | 20241115 | 163000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 164 | 20241115 | 162900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 165 | 20241115 | 162800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 166 | 20241115 | 162700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 167 | 20241115 | 162600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 168 | 20241115 | 162500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 169 | 20241115 | 162400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 170 | 20241115 | 162300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 171 | 20241115 | 162200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 172 | 20241115 | 162100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 173 | 20241115 | 162000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 174 | 20241115 | 161900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 175 | 20241115 | 161800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 176 | 20241115 | 161700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 177 | 20241115 | 161600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 178 | 20241115 | 161500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 179 | 20241115 | 161400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 180 | 20241115 | 161300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 181 | 20241115 | 161200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 182 | 20241115 | 161100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 45433 |
| 183 | 20241115 | 161000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 184 | 20241115 | 160900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 185 | 20241115 | 160800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 186 | 20241115 | 160700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 187 | 20241115 | 160600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 188 | 20241115 | 160500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 189 | 20241115 | 160400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 190 | 20241115 | 160300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 191 | 20241115 | 160200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 192 | 20241115 | 160100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 193 | 20241115 | 160000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 194 | 20241115 | 155900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 195 | 20241115 | 155800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 196 | 20241115 | 155700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 197 | 20241115 | 155600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 198 | 20241115 | 155500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 199 | 20241115 | 155400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 200 | 20241115 | 155300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 201 | 20241115 | 155200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 202 | 20241115 | 155100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 203 | 20241115 | 155000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 204 | 20241115 | 154900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 205 | 20241115 | 154800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 206 | 20241115 | 154700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 207 | 20241115 | 154600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 208 | 20241115 | 154500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 209 | 20241115 | 154400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 210 | 20241115 | 154300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 211 | 20241115 | 154200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 212 | 20241115 | 154100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 45433 |
| 213 | 20241115 | 154000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 214 | 20241115 | 153900 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 215 | 20241115 | 153800 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 216 | 20241115 | 153700 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 217 | 20241115 | 153600 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 218 | 20241115 | 153500 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 219 | 20241115 | 153400 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 220 | 20241115 | 153300 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 221 | 20241115 | 153200 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 222 | 20241115 | 153100 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 0 |
| 223 | 20241115 | 153000 | 15433058840 | 16850 | 16850 | 16850 | 16850 | 45433 |
| 224 | 20241115 | 152900 | 14667512790 | 16890 | 16890 | 16890 | 16890 | 0 |
| 225 | 20241115 | 152800 | 14667512790 | 16890 | 16890 | 16890 | 16890 | 0 |
| 226 | 20241115 | 152700 | 14667512790 | 16890 | 16890 | 16890 | 16890 | 0 |
| 227 | 20241115 | 152600 | 14667512790 | 16890 | 16890 | 16890 | 16890 | 0 |
| 228 | 20241115 | 152500 | 14667512790 | 16890 | 16890 | 16890 | 16890 | 0 |
| 229 | 20241115 | 152400 | 14667512790 | 16890 | 16890 | 16890 | 16890 | 0 |
| 230 | 20241115 | 152300 | 14667512790 | 16890 | 16890 | 16890 | 16890 | 0 |
| 231 | 20241115 | 152200 | 14667512790 | 16890 | 16890 | 16890 | 16890 | 0 |
| 232 | 20241115 | 152100 | 14667512790 | 16890 | 16890 | 16890 | 16890 | 0 |
| 233 | 20241115 | 152000 | 14667512790 | 16890 | 16890 | 16890 | 16890 | 0 |
| 234 | 20241115 | 151900 | 14667512790 | 16890 | 16890 | 16890 | 16880 | 12171 |
| 235 | 20241115 | 151800 | 14461945790 | 16890 | 16880 | 16900 | 16880 | 3747 |
| 236 | 20241115 | 151700 | 14398660400 | 16890 | 16880 | 16890 | 16870 | 3693 |
| 237 | 20241115 | 151600 | 14336315670 | 16870 | 16870 | 16880 | 16870 | 2113 |
| 238 | 20241115 | 151500 | 14300657330 | 16880 | 16880 | 16880 | 16870 | 679 |
| 239 | 20241115 | 151400 | 14289197770 | 16870 | 16870 | 16880 | 16870 | 733 |
| 240 | 20241115 | 151300 | 14276826050 | 16880 | 16870 | 16880 | 16870 | 1499 |
| 241 | 20241115 | 151200 | 14251531670 | 16880 | 16870 | 16880 | 16870 | 1630 |
| 242 | 20241115 | 151100 | 14224018080 | 16880 | 16840 | 16880 | 16840 | 24977 |
| 243 | 20241115 | 151000 | 13803095580 | 16840 | 16850 | 16860 | 16840 | 3413 |
| 244 | 20241115 | 150900 | 13745604400 | 16860 | 16860 | 16860 | 16850 | 1948 |
| 245 | 20241115 | 150800 | 13712776990 | 16850 | 16850 | 16860 | 16850 | 2021 |
| 246 | 20241115 | 150700 | 13678722950 | 16840 | 16870 | 16870 | 16840 | 7842 |
| 247 | 20241115 | 150600 | 13546519240 | 16870 | 16870 | 16870 | 16860 | 1340 |
| 248 | 20241115 | 150500 | 13523916510 | 16860 | 16860 | 16870 | 16860 | 3016 |
| 249 | 20241115 | 150400 | 13473054750 | 16860 | 16880 | 16880 | 16860 | 1552 |
| 250 | 20241115 | 150300 | 13446873370 | 16880 | 16880 | 16880 | 16870 | 591 |
| 251 | 20241115 | 150200 | 13436901440 | 16880 | 16870 | 16880 | 16870 | 932 |
| 252 | 20241115 | 150100 | 13421175110 | 16880 | 16870 | 16880 | 16870 | 1419 |
| 253 | 20241115 | 150000 | 13397234700 | 16870 | 16880 | 16880 | 16870 | 884 |
| 254 | 20241115 | 145900 | 13382318140 | 16880 | 16880 | 16880 | 16870 | 1487 |
| 255 | 20241115 | 145800 | 13357218700 | 16880 | 16870 | 16880 | 16860 | 1474 |
| 256 | 20241115 | 145700 | 13332353800 | 16870 | 16870 | 16880 | 16860 | 2656 |
| 257 | 20241115 | 145600 | 13287550000 | 16870 | 16880 | 16880 | 16870 | 607 |
| 258 | 20241115 | 145500 | 13277308440 | 16880 | 16880 | 16880 | 16870 | 1567 |
| 259 | 20241115 | 145400 | 13250864110 | 16870 | 16870 | 16880 | 16860 | 1032 |
| 260 | 20241115 | 145300 | 13233454070 | 16880 | 16870 | 16880 | 16870 | 905 |
| 261 | 20241115 | 145200 | 13218183270 | 16880 | 16860 | 16880 | 16850 | 4642 |
| 262 | 20241115 | 145100 | 13139893110 | 16870 | 16850 | 16870 | 16850 | 1576 |
| 263 | 20241115 | 145000 | 13113324570 | 16860 | 16860 | 16860 | 16850 | 2148 |
| 264 | 20241115 | 144900 | 13077121640 | 16860 | 16860 | 16870 | 16860 | 1408 |
| 265 | 20241115 | 144800 | 13053381280 | 16870 | 16870 | 16870 | 16860 | 745 |
| 266 | 20241115 | 144700 | 13040816870 | 16870 | 16860 | 16870 | 16860 | 643 |
| 267 | 20241115 | 144600 | 13029970940 | 16860 | 16870 | 16870 | 16860 | 1713 |
| 268 | 20241115 | 144500 | 13001080170 | 16870 | 16850 | 16870 | 16850 | 1314 |
| 269 | 20241115 | 144400 | 12978929390 | 16850 | 16870 | 16870 | 16850 | 1027 |
| 270 | 20241115 | 144300 | 12961614050 | 16870 | 16860 | 16870 | 16860 | 1768 |
| 271 | 20241115 | 144200 | 12931799660 | 16860 | 16870 | 16870 | 16860 | 929 |
| 272 | 20241115 | 144100 | 12916135150 | 16870 | 16870 | 16880 | 16860 | 1215 |
| 273 | 20241115 | 144000 | 12895639330 | 16870 | 16880 | 16880 | 16860 | 922 |
| 274 | 20241115 | 143900 | 12880087500 | 16870 | 16880 | 16880 | 16870 | 400 |
| 275 | 20241115 | 143800 | 12873339120 | 16880 | 16880 | 16880 | 16870 | 2213 |
| 276 | 20241115 | 143700 | 12835997260 | 16880 | 16880 | 16880 | 16870 | 699 |
| 277 | 20241115 | 143600 | 12824203500 | 16870 | 16850 | 16870 | 16850 | 1621 |
| 278 | 20241115 | 143500 | 12796870080 | 16860 | 16840 | 16860 | 16840 | 1076 |
| 279 | 20241115 | 143400 | 12778735610 | 16840 | 16850 | 16860 | 16840 | 4842 |
| 280 | 20241115 | 143300 | 12697183620 | 16860 | 16860 | 16860 | 16850 | 1683 |
| 281 | 20241115 | 143200 | 12668821530 | 16850 | 16860 | 16870 | 16850 | 4210 |
| 282 | 20241115 | 143100 | 12597855690 | 16860 | 16880 | 16880 | 16860 | 2041 |
| 283 | 20241115 | 143000 | 12563419140 | 16870 | 16880 | 16880 | 16870 | 751 |
| 284 | 20241115 | 142900 | 12550747710 | 16880 | 16880 | 16880 | 16870 | 1559 |
| 285 | 20241115 | 142800 | 12524445760 | 16880 | 16880 | 16880 | 16870 | 900 |
| 286 | 20241115 | 142700 | 12509259240 | 16880 | 16880 | 16890 | 16870 | 2356 |
| 287 | 20241115 | 142600 | 12469489220 | 16880 | 16880 | 16890 | 16880 | 714 |
| 288 | 20241115 | 142500 | 12457432780 | 16880 | 16890 | 16900 | 16880 | 2381 |
| 289 | 20241115 | 142400 | 12417226620 | 16900 | 16900 | 16910 | 16890 | 1913 |
| 290 | 20241115 | 142300 | 12384899600 | 16900 | 16910 | 16910 | 16900 | 1331 |
| 291 | 20241115 | 142200 | 12362401170 | 16900 | 16910 | 16920 | 16900 | 1110 |
| 292 | 20241115 | 142100 | 12343629800 | 16920 | 16910 | 16920 | 16910 | 1223 |
| 293 | 20241115 | 142000 | 12322945630 | 16910 | 16920 | 16920 | 16910 | 924 |
| 294 | 20241115 | 141900 | 12307315670 | 16920 | 16920 | 16920 | 16910 | 1203 |
| 295 | 20241115 | 141800 | 12286969710 | 16910 | 16930 | 16950 | 16910 | 7569 |
| 296 | 20241115 | 141700 | 12158828080 | 16930 | 16940 | 16940 | 16930 | 1510 |
| 297 | 20241115 | 141600 | 12133262160 | 16930 | 16930 | 16940 | 16930 | 761 |
| 298 | 20241115 | 141500 | 12120374790 | 16940 | 16930 | 16940 | 16930 | 1318 |
| 299 | 20241115 | 141400 | 12098058520 | 16940 | 16930 | 16940 | 16920 | 634 |
| 300 | 20241115 | 141300 | 12087324800 | 16930 | 16930 | 16940 | 16920 | 1203 |
| 301 | 20241115 | 141200 | 12066964890 | 16940 | 16940 | 16940 | 16920 | 1401 |
| 302 | 20241115 | 141100 | 12043247140 | 16940 | 16930 | 16940 | 16930 | 953 |
| 303 | 20241115 | 141000 | 12027109070 | 16940 | 16940 | 16940 | 16920 | 1737 |
| 304 | 20241115 | 140900 | 11997698970 | 16940 | 16960 | 16960 | 16940 | 1344 |
| 305 | 20241115 | 140800 | 11974919320 | 16960 | 16960 | 16960 | 16950 | 2006 |
| 306 | 20241115 | 140700 | 11940913480 | 16960 | 16960 | 16960 | 16950 | 1143 |
| 307 | 20241115 | 140600 | 11921528910 | 16950 | 16950 | 16960 | 16950 | 617 |
| 308 | 20241115 | 140500 | 11911067140 | 16960 | 16940 | 16960 | 16940 | 392 |
| 309 | 20241115 | 140400 | 11904420300 | 16950 | 16950 | 16950 | 16940 | 3489 |
| 310 | 20241115 | 140300 | 11845293130 | 16940 | 16940 | 16950 | 16940 | 516 |
| 311 | 20241115 | 140200 | 11836550590 | 16950 | 16950 | 16950 | 16940 | 282 |
| 312 | 20241115 | 140100 | 11831771590 | 16950 | 16940 | 16950 | 16940 | 997 |
| 313 | 20241115 | 140000 | 11814878380 | 16940 | 16940 | 16950 | 16940 | 1297 |
| 314 | 20241115 | 135900 | 11792904550 | 16950 | 16940 | 16950 | 16940 | 1094 |
| 315 | 20241115 | 135800 | 11774367730 | 16950 | 16960 | 16960 | 16940 | 287 |
| 316 | 20241115 | 135700 | 11769502790 | 16960 | 16950 | 16960 | 16940 | 850 |
| 317 | 20241115 | 135600 | 11755094880 | 16950 | 16960 | 16970 | 16950 | 1225 |
| 318 | 20241115 | 135500 | 11734316630 | 16940 | 16950 | 16960 | 16940 | 848 |
| 319 | 20241115 | 135400 | 11719942630 | 16950 | 16950 | 16960 | 16940 | 1422 |
| 320 | 20241115 | 135300 | 11695840740 | 16940 | 16910 | 16940 | 16900 | 2603 |
| 321 | 20241115 | 135200 | 11651800590 | 16910 | 16910 | 16910 | 16890 | 595 |
| 322 | 20241115 | 135100 | 11641746240 | 16900 | 16900 | 16910 | 16880 | 1682 |
| 323 | 20241115 | 135000 | 11613342310 | 16890 | 16910 | 16910 | 16880 | 2549 |
| 324 | 20241115 | 134900 | 11570286470 | 16910 | 16920 | 16940 | 16900 | 1230 |
| 325 | 20241115 | 134800 | 11549486140 | 16920 | 16930 | 16940 | 16920 | 4881 |
| 326 | 20241115 | 134700 | 11466888840 | 16930 | 16930 | 16930 | 16920 | 1034 |
| 327 | 20241115 | 134600 | 11449386070 | 16930 | 16930 | 16940 | 16920 | 795 |
| 328 | 20241115 | 134500 | 11435931090 | 16930 | 16920 | 16940 | 16910 | 611 |
| 329 | 20241115 | 134400 | 11425587320 | 16920 | 16920 | 16920 | 16910 | 248 |
| 330 | 20241115 | 134300 | 11421392380 | 16920 | 16920 | 16940 | 16910 | 1292 |
| 331 | 20241115 | 134200 | 11399516340 | 16920 | 16900 | 16920 | 16890 | 1197 |
| 332 | 20241115 | 134100 | 11379280980 | 16900 | 16920 | 16920 | 16890 | 641 |
| 333 | 20241115 | 134000 | 11368445510 | 16920 | 16910 | 16940 | 16890 | 2291 |
| 334 | 20241115 | 133900 | 11329689280 | 16910 | 16910 | 16920 | 16880 | 2316 |
| 335 | 20241115 | 133800 | 11290552690 | 16920 | 16940 | 16940 | 16910 | 877 |
| 336 | 20241115 | 133700 | 11275713900 | 16940 | 16940 | 16950 | 16930 | 1866 |
| 337 | 20241115 | 133600 | 11244107460 | 16950 | 16940 | 16950 | 16930 | 1143 |
| 338 | 20241115 | 133500 | 11224751120 | 16940 | 16880 | 16940 | 16880 | 3873 |
| 339 | 20241115 | 133400 | 11159290230 | 16880 | 16890 | 16900 | 16880 | 2239 |
| 340 | 20241115 | 133300 | 11121465310 | 16880 | 16890 | 16900 | 16880 | 286 |
| 341 | 20241115 | 133200 | 11116634520 | 16890 | 16900 | 16910 | 16890 | 1465 |
| 342 | 20241115 | 133100 | 11091876840 | 16900 | 16900 | 16910 | 16890 | 1189 |
| 343 | 20241115 | 133000 | 11071788040 | 16900 | 16900 | 16910 | 16890 | 591 |
| 344 | 20241115 | 132900 | 11061801880 | 16890 | 16900 | 16900 | 16880 | 364 |
| 345 | 20241115 | 132800 | 11055653060 | 16880 | 16860 | 16880 | 16860 | 2742 |
| 346 | 20241115 | 132700 | 11009400560 | 16860 | 16890 | 16900 | 16860 | 732 |
| 347 | 20241115 | 132600 | 10997045760 | 16890 | 16890 | 16900 | 16880 | 2062 |
| 348 | 20241115 | 132500 | 10962232250 | 16890 | 16880 | 16900 | 16870 | 2853 |
| 349 | 20241115 | 132400 | 10914070270 | 16880 | 16900 | 16900 | 16880 | 691 |
| 350 | 20241115 | 132300 | 10902401760 | 16910 | 16890 | 16910 | 16880 | 2145 |
| 351 | 20241115 | 132200 | 10866178790 | 16900 | 16900 | 16900 | 16890 | 1277 |
| 352 | 20241115 | 132100 | 10844605370 | 16900 | 16910 | 16910 | 16890 | 1373 |
| 353 | 20241115 | 132000 | 10821397780 | 16920 | 16900 | 16930 | 16900 | 1081 |
| 354 | 20241115 | 131900 | 10803116520 | 16910 | 16890 | 16910 | 16890 | 1437 |
| 355 | 20241115 | 131800 | 10778834930 | 16900 | 16890 | 16940 | 16870 | 3404 |
| 356 | 20241115 | 131700 | 10721315370 | 16880 | 16910 | 16910 | 16850 | 2579 |
| 357 | 20241115 | 131600 | 10677806800 | 16900 | 16880 | 16900 | 16860 | 1125 |
| 358 | 20241115 | 131500 | 10658819600 | 16880 | 16870 | 16890 | 16870 | 2403 |
| 359 | 20241115 | 131400 | 10618268660 | 16870 | 16910 | 16910 | 16870 | 1400 |
| 360 | 20241115 | 131300 | 10594618610 | 16910 | 16920 | 16930 | 16900 | 1082 |
| 361 | 20241115 | 131200 | 10576315080 | 16910 | 16920 | 16930 | 16900 | 3050 |
| 362 | 20241115 | 131100 | 10524737810 | 16920 | 16920 | 16940 | 16920 | 902 |
| 363 | 20241115 | 131000 | 10509469950 | 16930 | 16920 | 16930 | 16920 | 483 |
| 364 | 20241115 | 130900 | 10501296180 | 16930 | 16920 | 16940 | 16910 | 243 |
| 365 | 20241115 | 130800 | 10497183400 | 16920 | 16910 | 16930 | 16900 | 1663 |
| 366 | 20241115 | 130700 | 10469056530 | 16920 | 16930 | 16940 | 16920 | 782 |
| 367 | 20241115 | 130600 | 10455821200 | 16930 | 16940 | 16940 | 16930 | 904 |
| 368 | 20241115 | 130500 | 10440513360 | 16930 | 16930 | 16940 | 16920 | 571 |
| 369 | 20241115 | 130400 | 10430844960 | 16930 | 16900 | 16930 | 16900 | 1357 |
| 370 | 20241115 | 130300 | 10407898390 | 16900 | 16920 | 16920 | 16890 | 903 |
| 371 | 20241115 | 130200 | 10392634090 | 16930 | 16940 | 16940 | 16870 | 1863 |
| 372 | 20241115 | 130100 | 10361195140 | 16870 | 16880 | 16940 | 16860 | 5163 |
| 373 | 20241115 | 130000 | 10274043690 | 16890 | 16900 | 16920 | 16880 | 5288 |
| 374 | 20241115 | 125900 | 10184692680 | 16910 | 16910 | 16910 | 16890 | 2130 |
| 375 | 20241115 | 125800 | 10148693090 | 16900 | 16920 | 16930 | 16900 | 1780 |
| 376 | 20241115 | 125700 | 10118598800 | 16920 | 16910 | 16920 | 16890 | 1458 |
| 377 | 20241115 | 125600 | 10093956440 | 16910 | 16900 | 16910 | 16890 | 1927 |
| 378 | 20241115 | 125500 | 10061387100 | 16910 | 16920 | 16920 | 16890 | 347 |
| 379 | 20241115 | 125400 | 10055522690 | 16910 | 16910 | 16910 | 16880 | 3083 |
| 380 | 20241115 | 125300 | 10003433230 | 16910 | 16900 | 16920 | 16890 | 3449 |
| 381 | 20241115 | 125200 | 9945127000 | 16910 | 16920 | 16920 | 16910 | 1327 |
| 382 | 20241115 | 125100 | 9922684770 | 16930 | 16910 | 16930 | 16910 | 737 |
| 383 | 20241115 | 125000 | 9910219900 | 16920 | 16920 | 16930 | 16910 | 489 |
| 384 | 20241115 | 124900 | 9901945510 | 16920 | 16920 | 16930 | 16900 | 3419 |
| 385 | 20241115 | 124800 | 9844126440 | 16920 | 16920 | 16940 | 16910 | 2709 |
| 386 | 20241115 | 124700 | 9798285120 | 16930 | 16930 | 16930 | 16900 | 2898 |
| 387 | 20241115 | 124600 | 9749281770 | 16930 | 16940 | 16940 | 16920 | 1647 |
| 388 | 20241115 | 124500 | 9721409130 | 16940 | 16940 | 16940 | 16930 | 269 |
| 389 | 20241115 | 124400 | 9716854920 | 16940 | 16970 | 16980 | 16930 | 2627 |
| 390 | 20241115 | 124300 | 9672339570 | 16960 | 16970 | 16980 | 16960 | 1481 |
| 391 | 20241115 | 124200 | 9647201290 | 16980 | 16970 | 17000 | 16970 | 1376 |
| 392 | 20241115 | 124100 | 9623828580 | 16990 | 16980 | 16990 | 16970 | 346 |
| 393 | 20241115 | 124000 | 9617952790 | 16960 | 16970 | 17010 | 16950 | 2474 |
| 394 | 20241115 | 123900 | 9575961800 | 16960 | 16950 | 16970 | 16920 | 1131 |
| 395 | 20241115 | 123800 | 9556787240 | 16910 | 16950 | 16960 | 16910 | 4980 |
| 396 | 20241115 | 123700 | 9472452580 | 16950 | 17020 | 17020 | 16940 | 2194 |
| 397 | 20241115 | 123600 | 9435197840 | 17020 | 17000 | 17040 | 17000 | 11265 |
| 398 | 20241115 | 123500 | 9243543480 | 17000 | 17000 | 17000 | 16980 | 4931 |
| 399 | 20241115 | 123400 | 9159747940 | 16990 | 16940 | 16990 | 16930 | 11745 |
| 400 | 20241115 | 123300 | 8960464270 | 16950 | 16930 | 16970 | 16930 | 6886 |
| 401 | 20241115 | 123200 | 8843701900 | 16940 | 16920 | 16940 | 16920 | 3250 |
| 402 | 20241115 | 123100 | 8788675960 | 16930 | 16930 | 16940 | 16920 | 2826 |
| 403 | 20241115 | 123000 | 8740833480 | 16920 | 16930 | 16940 | 16920 | 204 |
| 404 | 20241115 | 122900 | 8737379850 | 16930 | 16930 | 16930 | 16910 | 1108 |
| 405 | 20241115 | 122800 | 8718628520 | 16930 | 16920 | 16930 | 16920 | 193 |
| 406 | 20241115 | 122700 | 8715361660 | 16920 | 16910 | 16930 | 16900 | 1271 |
| 407 | 20241115 | 122600 | 8693850860 | 16910 | 16900 | 16910 | 16900 | 213 |
| 408 | 20241115 | 122500 | 8690251040 | 16910 | 16910 | 16920 | 16900 | 1058 |
| 409 | 20241115 | 122400 | 8672360470 | 16910 | 16890 | 16910 | 16890 | 727 |
| 410 | 20241115 | 122300 | 8660077440 | 16890 | 16900 | 16900 | 16890 | 300 |
| 411 | 20241115 | 122200 | 8655009380 | 16890 | 16890 | 16900 | 16890 | 655 |
| 412 | 20241115 | 122100 | 8643942730 | 16900 | 16890 | 16900 | 16890 | 817 |
| 413 | 20241115 | 122000 | 8630137890 | 16890 | 16870 | 16900 | 16870 | 491 |
| 414 | 20241115 | 121900 | 8621848670 | 16880 | 16880 | 16880 | 16870 | 469 |
| 415 | 20241115 | 121800 | 8613933990 | 16870 | 16870 | 16870 | 16860 | 1200 |
| 416 | 20241115 | 121700 | 8593691170 | 16860 | 16870 | 16880 | 16860 | 1264 |
| 417 | 20241115 | 121600 | 8572371360 | 16870 | 16860 | 16870 | 16860 | 271 |
| 418 | 20241115 | 121500 | 8567801110 | 16860 | 16870 | 16870 | 16860 | 753 |
| 419 | 20241115 | 121400 | 8555099860 | 16860 | 16860 | 16880 | 16860 | 555 |
| 420 | 20241115 | 121300 | 8545740420 | 16870 | 16860 | 16870 | 16850 | 1077 |
| 421 | 20241115 | 121200 | 8527582220 | 16860 | 16860 | 16870 | 16850 | 624 |
| 422 | 20241115 | 121100 | 8517061200 | 16850 | 16850 | 16860 | 16850 | 595 |
| 423 | 20241115 | 121000 | 8507034340 | 16850 | 16860 | 16870 | 16850 | 1750 |
| 424 | 20241115 | 120900 | 8477539040 | 16870 | 16860 | 16870 | 16860 | 226 |
| 425 | 20241115 | 120800 | 8473727450 | 16860 | 16860 | 16870 | 16860 | 456 |
| 426 | 20241115 | 120700 | 8466036210 | 16860 | 16860 | 16870 | 16860 | 344 |
| 427 | 20241115 | 120600 | 8460236050 | 16850 | 16860 | 16870 | 16850 | 748 |
| 428 | 20241115 | 120500 | 8447625720 | 16860 | 16850 | 16860 | 16850 | 294 |
| 429 | 20241115 | 120400 | 8442669220 | 16860 | 16850 | 16860 | 16850 | 728 |
| 430 | 20241115 | 120300 | 8430397290 | 16850 | 16850 | 16860 | 16850 | 556 |
| 431 | 20241115 | 120200 | 8421025770 | 16850 | 16860 | 16870 | 16850 | 1465 |
| 432 | 20241115 | 120100 | 8396326250 | 16860 | 16880 | 16890 | 16860 | 600 |
| 433 | 20241115 | 120000 | 8386202770 | 16880 | 16880 | 16880 | 16870 | 1158 |
| 434 | 20241115 | 115900 | 8366665300 | 16880 | 16890 | 16890 | 16880 | 334 |
| 435 | 20241115 | 115800 | 8361026190 | 16890 | 16890 | 16900 | 16890 | 745 |
| 436 | 20241115 | 115700 | 8348439790 | 16900 | 16870 | 16900 | 16870 | 754 |
| 437 | 20241115 | 115600 | 8335703030 | 16890 | 16870 | 16890 | 16860 | 413 |
| 438 | 20241115 | 115500 | 8328732360 | 16880 | 16880 | 16890 | 16860 | 1106 |
| 439 | 20241115 | 115400 | 8310065790 | 16890 | 16880 | 16890 | 16880 | 277 |
| 440 | 20241115 | 115300 | 8305388730 | 16870 | 16860 | 16870 | 16860 | 270 |
| 441 | 20241115 | 115200 | 8300834220 | 16860 | 16860 | 16890 | 16850 | 1429 |
| 442 | 20241115 | 115100 | 8276721970 | 16860 | 16870 | 16870 | 16850 | 1119 |
| 443 | 20241115 | 115000 | 8257853470 | 16860 | 16860 | 16860 | 16850 | 487 |
| 444 | 20241115 | 114900 | 8249644530 | 16860 | 16860 | 16870 | 16860 | 232 |
| 445 | 20241115 | 114800 | 8245732030 | 16870 | 16850 | 16870 | 16850 | 454 |
| 446 | 20241115 | 114700 | 8238079520 | 16850 | 16850 | 16860 | 16840 | 2087 |
| 447 | 20241115 | 114600 | 8202922860 | 16850 | 16860 | 16860 | 16840 | 936 |
| 448 | 20241115 | 114500 | 8187152900 | 16860 | 16850 | 16860 | 16840 | 981 |
| 449 | 20241115 | 114400 | 8170629050 | 16850 | 16860 | 16860 | 16840 | 458 |
| 450 | 20241115 | 114300 | 8162912020 | 16850 | 16850 | 16850 | 16840 | 845 |
| 451 | 20241115 | 114200 | 8148674020 | 16850 | 16850 | 16870 | 16840 | 1666 |
| 452 | 20241115 | 114100 | 8120596700 | 16860 | 16850 | 16860 | 16850 | 1137 |
| 453 | 20241115 | 114000 | 8101431920 | 16850 | 16900 | 16900 | 16850 | 5706 |
| 454 | 20241115 | 113900 | 8005102750 | 16900 | 16920 | 16920 | 16900 | 861 |
| 455 | 20241115 | 113800 | 7990538370 | 16920 | 16910 | 16920 | 16910 | 1020 |
| 456 | 20241115 | 113700 | 7973287700 | 16920 | 16910 | 16930 | 16910 | 1124 |
| 457 | 20241115 | 113600 | 7954271150 | 16920 | 16930 | 16940 | 16910 | 1759 |
| 458 | 20241115 | 113500 | 7924511250 | 16920 | 16920 | 16930 | 16920 | 1166 |
| 459 | 20241115 | 113400 | 7904780820 | 16920 | 16920 | 16920 | 16910 | 339 |
| 460 | 20241115 | 113300 | 7899045010 | 16920 | 16910 | 16920 | 16910 | 294 |
| 461 | 20241115 | 113200 | 7894072240 | 16900 | 16890 | 16950 | 16890 | 1073 |
| 462 | 20241115 | 113100 | 7875916500 | 16900 | 16910 | 16950 | 16900 | 41676 |
| 463 | 20241115 | 113000 | 7170355860 | 16920 | 16930 | 16930 | 16920 | 260 |
| 464 | 20241115 | 112900 | 7165955200 | 16920 | 16930 | 16930 | 16900 | 882 |
| 465 | 20241115 | 112800 | 7151036940 | 16930 | 16900 | 16940 | 16900 | 4119 |
| 466 | 20241115 | 112700 | 7081351800 | 16900 | 16910 | 16910 | 16890 | 1112 |
| 467 | 20241115 | 112600 | 7062554690 | 16910 | 16900 | 16910 | 16900 | 555 |
| 468 | 20241115 | 112500 | 7053173950 | 16900 | 16900 | 16910 | 16890 | 1378 |
| 469 | 20241115 | 112400 | 7029889350 | 16900 | 16890 | 16920 | 16890 | 1202 |
| 470 | 20241115 | 112300 | 7009572430 | 16890 | 16900 | 16900 | 16890 | 850 |
| 471 | 20241115 | 112200 | 6995213520 | 16900 | 16900 | 16910 | 16890 | 374 |
| 472 | 20241115 | 112100 | 6988892850 | 16900 | 16910 | 16910 | 16900 | 1465 |
| 473 | 20241115 | 112000 | 6964131060 | 16910 | 16910 | 16920 | 16900 | 2518 |
| 474 | 20241115 | 111900 | 6921556640 | 16910 | 16910 | 16920 | 16910 | 760 |
| 475 | 20241115 | 111800 | 6908699300 | 16920 | 16920 | 16920 | 16910 | 249 |
| 476 | 20241115 | 111700 | 6904486480 | 16920 | 16910 | 16920 | 16900 | 1828 |
| 477 | 20241115 | 111600 | 6873582120 | 16920 | 16920 | 16920 | 16910 | 1403 |
| 478 | 20241115 | 111500 | 6849850790 | 16930 | 16920 | 16930 | 16920 | 491 |
| 479 | 20241115 | 111400 | 6841539970 | 16930 | 16920 | 16930 | 16910 | 649 |
| 480 | 20241115 | 111300 | 6830556430 | 16920 | 16920 | 16920 | 16910 | 1292 |
| 481 | 20241115 | 111200 | 6808702920 | 16910 | 16920 | 16920 | 16910 | 2352 |
| 482 | 20241115 | 111100 | 6768908770 | 16910 | 16920 | 16920 | 16910 | 246 |
| 483 | 20241115 | 111000 | 6764747330 | 16920 | 16900 | 16920 | 16900 | 1620 |
| 484 | 20241115 | 110900 | 6737362640 | 16900 | 16890 | 16920 | 16890 | 2962 |
| 485 | 20241115 | 110800 | 6687276260 | 16900 | 16900 | 16920 | 16900 | 508 |
| 486 | 20241115 | 110700 | 6678688790 | 16910 | 16880 | 16910 | 16870 | 2910 |
| 487 | 20241115 | 110600 | 6629573460 | 16880 | 16880 | 16890 | 16880 | 429 |
| 488 | 20241115 | 110500 | 6622330560 | 16890 | 16900 | 16910 | 16890 | 1510 |
| 489 | 20241115 | 110400 | 6596817750 | 16900 | 16890 | 16910 | 16890 | 323 |
| 490 | 20241115 | 110300 | 6591361120 | 16910 | 16910 | 16920 | 16880 | 269 |
| 491 | 20241115 | 110200 | 6586810620 | 16910 | 16900 | 16910 | 16870 | 1083 |
| 492 | 20241115 | 110100 | 6568516890 | 16900 | 16900 | 16910 | 16890 | 1143 |
| 493 | 20241115 | 110000 | 6549199730 | 16900 | 16910 | 16920 | 16900 | 1448 |
| 494 | 20241115 | 105900 | 6524711800 | 16910 | 16900 | 16910 | 16890 | 887 |
| 495 | 20241115 | 105800 | 6509723920 | 16900 | 16910 | 16920 | 16890 | 892 |
| 496 | 20241115 | 105700 | 6494644110 | 16910 | 16910 | 16930 | 16900 | 1428 |
| 497 | 20241115 | 105600 | 6470489210 | 16920 | 16900 | 16930 | 16890 | 1209 |
| 498 | 20241115 | 105500 | 6450043940 | 16900 | 16920 | 16930 | 16880 | 3160 |
| 499 | 20241115 | 105400 | 6396649390 | 16920 | 16940 | 16940 | 16910 | 1346 |
| 500 | 20241115 | 105300 | 6373875360 | 16940 | 16940 | 16940 | 16880 | 2157 |
| 501 | 20241115 | 105200 | 6337411540 | 16930 | 16960 | 16960 | 16920 | 1741 |
| 502 | 20241115 | 105100 | 6307898350 | 16960 | 16950 | 16960 | 16940 | 2019 |
| 503 | 20241115 | 105000 | 6273671450 | 16950 | 16940 | 16970 | 16920 | 23277 |
| 504 | 20241115 | 104900 | 5879446410 | 16940 | 16900 | 16940 | 16900 | 7630 |
| 505 | 20241115 | 104800 | 5750397510 | 16900 | 16890 | 16900 | 16880 | 1164 |
| 506 | 20241115 | 104700 | 5730735870 | 16890 | 16880 | 16890 | 16870 | 925 |
| 507 | 20241115 | 104600 | 5715116270 | 16890 | 16890 | 16900 | 16840 | 1787 |
| 508 | 20241115 | 104500 | 5684988970 | 16890 | 16810 | 16890 | 16810 | 10040 |
| 509 | 20241115 | 104400 | 5515713190 | 16820 | 16830 | 16830 | 16810 | 745 |
| 510 | 20241115 | 104300 | 5503182900 | 16830 | 16830 | 16830 | 16800 | 2949 |
| 511 | 20241115 | 104200 | 5453590860 | 16820 | 16810 | 16820 | 16790 | 2248 |
| 512 | 20241115 | 104100 | 5415812430 | 16800 | 16780 | 16820 | 16780 | 4851 |
| 513 | 20241115 | 104000 | 5334304920 | 16780 | 16770 | 16780 | 16760 | 1108 |
| 514 | 20241115 | 103900 | 5315721210 | 16770 | 16730 | 16770 | 16730 | 1325 |
| 515 | 20241115 | 103800 | 5293519280 | 16730 | 16730 | 16780 | 16710 | 4264 |
| 516 | 20241115 | 103700 | 5222083320 | 16730 | 16690 | 16740 | 16690 | 4665 |
| 517 | 20241115 | 103600 | 5144170960 | 16670 | 16670 | 16680 | 16670 | 309 |
| 518 | 20241115 | 103500 | 5139018800 | 16680 | 16670 | 16680 | 16670 | 1131 |
| 519 | 20241115 | 103400 | 5120164630 | 16680 | 16690 | 16690 | 16670 | 420 |
| 520 | 20241115 | 103300 | 5113159130 | 16680 | 16680 | 16680 | 16670 | 1647 |
| 521 | 20241115 | 103200 | 5085690300 | 16690 | 16700 | 16710 | 16670 | 13992 |
| 522 | 20241115 | 103100 | 4852157160 | 16700 | 16730 | 16730 | 16700 | 2033 |
| 523 | 20241115 | 103000 | 4818181720 | 16720 | 16730 | 16740 | 16720 | 1007 |
| 524 | 20241115 | 102900 | 4801332780 | 16730 | 16720 | 16740 | 16720 | 481 |
| 525 | 20241115 | 102800 | 4793287950 | 16720 | 16700 | 16740 | 16700 | 783 |
| 526 | 20241115 | 102700 | 4780203770 | 16700 | 16700 | 16710 | 16700 | 1909 |
| 527 | 20241115 | 102600 | 4748321930 | 16710 | 16710 | 16710 | 16700 | 643 |
| 528 | 20241115 | 102500 | 4737579700 | 16710 | 16720 | 16750 | 16690 | 1880 |
| 529 | 20241115 | 102400 | 4706174760 | 16720 | 16710 | 16720 | 16680 | 7900 |
| 530 | 20241115 | 102300 | 4574322030 | 16690 | 16690 | 16710 | 16680 | 4013 |
| 531 | 20241115 | 102200 | 4507347220 | 16700 | 16690 | 16700 | 16680 | 2060 |
| 532 | 20241115 | 102100 | 4472966130 | 16690 | 16690 | 16690 | 16680 | 173 |
| 533 | 20241115 | 102000 | 4470078960 | 16690 | 16680 | 16690 | 16670 | 1391 |
| 534 | 20241115 | 101900 | 4446876480 | 16680 | 16670 | 16680 | 16670 | 881 |
| 535 | 20241115 | 101800 | 4432185670 | 16680 | 16680 | 16680 | 16650 | 518 |
| 536 | 20241115 | 101700 | 4423548950 | 16670 | 16680 | 16680 | 16640 | 3672 |
| 537 | 20241115 | 101600 | 4362389540 | 16680 | 16700 | 16700 | 16670 | 1019 |
| 538 | 20241115 | 101500 | 4345394520 | 16670 | 16710 | 16710 | 16670 | 752 |
| 539 | 20241115 | 101400 | 4332849530 | 16700 | 16680 | 16700 | 16680 | 1335 |
| 540 | 20241115 | 101300 | 4310569920 | 16690 | 16690 | 16690 | 16680 | 1113 |
| 541 | 20241115 | 101200 | 4291997090 | 16690 | 16720 | 16730 | 16680 | 3448 |
| 542 | 20241115 | 101100 | 4234416260 | 16720 | 16720 | 16730 | 16710 | 387 |
| 543 | 20241115 | 101000 | 4227945270 | 16730 | 16730 | 16730 | 16720 | 704 |
| 544 | 20241115 | 100900 | 4216172020 | 16730 | 16730 | 16730 | 16720 | 1636 |
| 545 | 20241115 | 100800 | 4188805910 | 16720 | 16720 | 16720 | 16710 | 1800 |
| 546 | 20241115 | 100700 | 4158723830 | 16720 | 16710 | 16730 | 16700 | 1689 |
| 547 | 20241115 | 100600 | 4130509370 | 16710 | 16720 | 16720 | 16700 | 3175 |
| 548 | 20241115 | 100500 | 4077458890 | 16720 | 16740 | 16760 | 16710 | 2669 |
| 549 | 20241115 | 100400 | 4032801660 | 16750 | 16770 | 16770 | 16750 | 1201 |
| 550 | 20241115 | 100300 | 4012681770 | 16770 | 16770 | 16810 | 16770 | 225 |
| 551 | 20241115 | 100200 | 4008902890 | 16770 | 16790 | 16790 | 16750 | 6794 |
| 552 | 20241115 | 100100 | 3894977660 | 16770 | 16760 | 16790 | 16760 | 1104 |
| 553 | 20241115 | 100000 | 3876452540 | 16770 | 16770 | 16770 | 16760 | 858 |
| 554 | 20241115 | 095900 | 3862065140 | 16760 | 16760 | 16770 | 16760 | 460 |
| 555 | 20241115 | 095800 | 3854353370 | 16770 | 16750 | 16770 | 16740 | 1103 |
| 556 | 20241115 | 095700 | 3835877420 | 16760 | 16780 | 16780 | 16740 | 2483 |
| 557 | 20241115 | 095600 | 3794258130 | 16800 | 16810 | 16810 | 16770 | 701 |
| 558 | 20241115 | 095500 | 3782489520 | 16810 | 16820 | 16830 | 16770 | 1470 |
| 559 | 20241115 | 095400 | 3757789790 | 16830 | 16830 | 16830 | 16820 | 965 |
| 560 | 20241115 | 095300 | 3741558290 | 16820 | 16840 | 16840 | 16820 | 1153 |
| 561 | 20241115 | 095200 | 3722164030 | 16820 | 16840 | 16840 | 16820 | 924 |
| 562 | 20241115 | 095100 | 3706615530 | 16840 | 16840 | 16850 | 16840 | 883 |
| 563 | 20241115 | 095000 | 3691744510 | 16850 | 16850 | 16870 | 16810 | 820 |
| 564 | 20241115 | 094900 | 3677923280 | 16860 | 16850 | 16880 | 16800 | 2013 |
| 565 | 20241115 | 094800 | 3643979840 | 16860 | 16870 | 16870 | 16770 | 3005 |
| 566 | 20241115 | 094700 | 3593359750 | 16860 | 16780 | 16870 | 16770 | 3572 |
| 567 | 20241115 | 094600 | 3533201770 | 16810 | 16780 | 16810 | 16770 | 3062 |
| 568 | 20241115 | 094500 | 3481775430 | 16780 | 16800 | 16810 | 16780 | 1470 |
| 569 | 20241115 | 094400 | 3457097730 | 16800 | 16790 | 16800 | 16780 | 226 |
| 570 | 20241115 | 094300 | 3453302560 | 16800 | 16800 | 16810 | 16790 | 564 |
| 571 | 20241115 | 094200 | 3443824300 | 16790 | 16820 | 16820 | 16780 | 1017 |
| 572 | 20241115 | 094100 | 3426735920 | 16820 | 16830 | 16840 | 16810 | 2260 |
| 573 | 20241115 | 094000 | 3388715600 | 16840 | 16730 | 16840 | 16730 | 3755 |
| 574 | 20241115 | 093900 | 3325675620 | 16780 | 16790 | 16810 | 16730 | 2797 |
| 575 | 20241115 | 093800 | 3278694250 | 16730 | 16740 | 16790 | 16720 | 2634 |
| 576 | 20241115 | 093700 | 3234613220 | 16800 | 16750 | 16800 | 16730 | 705 |
| 577 | 20241115 | 093600 | 3222801860 | 16750 | 16740 | 16750 | 16730 | 659 |
| 578 | 20241115 | 093500 | 3211773570 | 16740 | 16720 | 16740 | 16720 | 1377 |
| 579 | 20241115 | 093400 | 3188738750 | 16710 | 16710 | 16720 | 16650 | 6874 |
| 580 | 20241115 | 093300 | 3074095030 | 16710 | 16680 | 16720 | 16670 | 1437 |
| 581 | 20241115 | 093200 | 3050122760 | 16680 | 16720 | 16720 | 16670 | 22099 |
| 582 | 20241115 | 093100 | 2681049870 | 16730 | 16750 | 16750 | 16720 | 2161 |
| 583 | 20241115 | 093000 | 2644901790 | 16740 | 16770 | 16770 | 16720 | 4267 |
| 584 | 20241115 | 092900 | 2573457330 | 16770 | 16790 | 16810 | 16770 | 1506 |
| 585 | 20241115 | 092800 | 2548194470 | 16790 | 16790 | 16820 | 16770 | 2824 |
| 586 | 20241115 | 092700 | 2500806630 | 16770 | 16770 | 16810 | 16760 | 2032 |
| 587 | 20241115 | 092600 | 2466708440 | 16780 | 16790 | 16810 | 16780 | 1737 |
| 588 | 20241115 | 092500 | 2437552370 | 16790 | 16810 | 16810 | 16770 | 2243 |
| 589 | 20241115 | 092400 | 2399897240 | 16800 | 16820 | 16860 | 16800 | 11449 |
| 590 | 20241115 | 092300 | 2207509170 | 16820 | 16880 | 16880 | 16820 | 3192 |
| 591 | 20241115 | 092200 | 2153736010 | 16880 | 16910 | 16930 | 16880 | 1291 |
| 592 | 20241115 | 092100 | 2131921150 | 16900 | 16940 | 16960 | 16880 | 3298 |
| 593 | 20241115 | 092000 | 2076165630 | 16940 | 16900 | 16970 | 16900 | 2287 |
| 594 | 20241115 | 091900 | 2037389180 | 16950 | 16960 | 16960 | 16890 | 2156 |
| 595 | 20241115 | 091800 | 2000883400 | 16960 | 16950 | 16970 | 16930 | 994 |
| 596 | 20241115 | 091700 | 1984038140 | 16950 | 16970 | 16980 | 16950 | 1485 |
| 597 | 20241115 | 091600 | 1958843080 | 16970 | 16950 | 16970 | 16920 | 4552 |
| 598 | 20241115 | 091500 | 1881641160 | 16950 | 16900 | 16950 | 16900 | 6250 |
| 599 | 20241115 | 091400 | 1775858590 | 16920 | 16900 | 16920 | 16890 | 1750 |
| 600 | 20241115 | 091300 | 1746281550 | 16890 | 16890 | 16900 | 16880 | 2595 |
| 601 | 20241115 | 091200 | 1702444680 | 16890 | 16870 | 16900 | 16810 | 3957 |
| 602 | 20241115 | 091100 | 1635727400 | 16880 | 16870 | 16940 | 16870 | 1027 |
| 603 | 20241115 | 091000 | 1618364500 | 16870 | 16890 | 16950 | 16830 | 6579 |
| 604 | 20241115 | 090900 | 1507179230 | 16890 | 16960 | 16970 | 16880 | 5791 |
| 605 | 20241115 | 090800 | 1409243210 | 16910 | 16970 | 16990 | 16880 | 9208 |
| 606 | 20241115 | 090700 | 1253314330 | 16970 | 16950 | 16980 | 16930 | 4028 |
| 607 | 20241115 | 090600 | 1185023940 | 16950 | 16920 | 16990 | 16920 | 13920 |
| 608 | 20241115 | 090500 | 948817160 | 16920 | 16760 | 16920 | 16750 | 6890 |
| 609 | 20241115 | 090400 | 832864560 | 16760 | 16790 | 16800 | 16760 | 5560 |
| 610 | 20241115 | 090300 | 739594960 | 16800 | 16810 | 16840 | 16760 | 2936 |
| 611 | 20241115 | 090200 | 690287800 | 16800 | 16930 | 16970 | 16800 | 7344 |
| 612 | 20241115 | 090100 | 566534740 | 16820 | 16750 | 16990 | 16720 | 15357 |
| 613 | 20241115 | 090000 | 308411450 | 16750 | 16620 | 16750 | 16610 | 18517 |