31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 193100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 1248 |
| 3 | 20241115 | 193000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 4 | 20241115 | 192900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 5 | 20241115 | 192800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 6 | 20241115 | 192700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 7 | 20241115 | 192600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 8 | 20241115 | 192500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 9 | 20241115 | 192400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 10 | 20241115 | 192300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 11 | 20241115 | 192200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 12 | 20241115 | 192100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 13 | 20241115 | 192000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 14 | 20241115 | 191900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 15 | 20241115 | 191800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 16 | 20241115 | 191700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 17 | 20241115 | 191600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 18 | 20241115 | 191500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 19 | 20241115 | 191400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 20 | 20241115 | 191300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 21 | 20241115 | 191200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 22 | 20241115 | 191100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 23 | 20241115 | 191000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 24 | 20241115 | 190900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 25 | 20241115 | 190800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 26 | 20241115 | 190700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 27 | 20241115 | 190600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 28 | 20241115 | 190500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 29 | 20241115 | 190400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 30 | 20241115 | 190300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 31 | 20241115 | 190200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 32 | 20241115 | 190100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 1248 |
| 33 | 20241115 | 190000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 34 | 20241115 | 185900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 35 | 20241115 | 185800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 36 | 20241115 | 185700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 37 | 20241115 | 185600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 38 | 20241115 | 185500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 39 | 20241115 | 185400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 40 | 20241115 | 185300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 41 | 20241115 | 185200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 42 | 20241115 | 185100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 43 | 20241115 | 185000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 44 | 20241115 | 184900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 45 | 20241115 | 184800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 46 | 20241115 | 184700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 47 | 20241115 | 184600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 48 | 20241115 | 184500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 49 | 20241115 | 184400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 50 | 20241115 | 184300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 51 | 20241115 | 184200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 52 | 20241115 | 184100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 53 | 20241115 | 184000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 54 | 20241115 | 183900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 55 | 20241115 | 183800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 56 | 20241115 | 183700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 57 | 20241115 | 183600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 58 | 20241115 | 183500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 59 | 20241115 | 183400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 60 | 20241115 | 183300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 61 | 20241115 | 183200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 62 | 20241115 | 183100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 1248 |
| 63 | 20241115 | 183000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 64 | 20241115 | 182900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 65 | 20241115 | 182800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 66 | 20241115 | 182700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 67 | 20241115 | 182600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 68 | 20241115 | 182500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 69 | 20241115 | 182400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 70 | 20241115 | 182300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 71 | 20241115 | 182200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 72 | 20241115 | 182100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 73 | 20241115 | 182000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 74 | 20241115 | 181900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 75 | 20241115 | 181800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 76 | 20241115 | 181700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 77 | 20241115 | 181600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 78 | 20241115 | 181500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 79 | 20241115 | 181400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 80 | 20241115 | 181300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 81 | 20241115 | 181200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 82 | 20241115 | 181100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 83 | 20241115 | 181000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 84 | 20241115 | 180900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 85 | 20241115 | 180800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 86 | 20241115 | 180700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 87 | 20241115 | 180600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 88 | 20241115 | 180500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 89 | 20241115 | 180400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 90 | 20241115 | 180300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 91 | 20241115 | 180200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 92 | 20241115 | 180100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 1248 |
| 93 | 20241115 | 180000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 94 | 20241115 | 175900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 95 | 20241115 | 175800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 96 | 20241115 | 175700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 97 | 20241115 | 175600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 98 | 20241115 | 175500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 99 | 20241115 | 175400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 100 | 20241115 | 175300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 101 | 20241115 | 175200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 102 | 20241115 | 175100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 103 | 20241115 | 175000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 104 | 20241115 | 174900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 105 | 20241115 | 174800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 106 | 20241115 | 174700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 107 | 20241115 | 174600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 108 | 20241115 | 174500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 109 | 20241115 | 174400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 110 | 20241115 | 174300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 111 | 20241115 | 174200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 112 | 20241115 | 174100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 113 | 20241115 | 174000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 114 | 20241115 | 173900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 115 | 20241115 | 173800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 116 | 20241115 | 173700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 117 | 20241115 | 173600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 118 | 20241115 | 173500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 119 | 20241115 | 173400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 120 | 20241115 | 173300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 121 | 20241115 | 173200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 122 | 20241115 | 173100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 1248 |
| 123 | 20241115 | 173000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 124 | 20241115 | 172900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 125 | 20241115 | 172800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 126 | 20241115 | 172700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 127 | 20241115 | 172600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 128 | 20241115 | 172500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 129 | 20241115 | 172400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 130 | 20241115 | 172300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 131 | 20241115 | 172200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 132 | 20241115 | 172100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 133 | 20241115 | 172000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 134 | 20241115 | 171900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 135 | 20241115 | 171800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 136 | 20241115 | 171700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 137 | 20241115 | 171600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 138 | 20241115 | 171500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 139 | 20241115 | 171400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 140 | 20241115 | 171300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 141 | 20241115 | 171200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 142 | 20241115 | 171100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 143 | 20241115 | 171000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 144 | 20241115 | 170900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 145 | 20241115 | 170800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 146 | 20241115 | 170700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 147 | 20241115 | 170600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 148 | 20241115 | 170500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 149 | 20241115 | 170400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 150 | 20241115 | 170300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 151 | 20241115 | 170200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 152 | 20241115 | 170100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 1248 |
| 153 | 20241115 | 170000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 154 | 20241115 | 165900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 155 | 20241115 | 165800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 156 | 20241115 | 165700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 157 | 20241115 | 165600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 158 | 20241115 | 165500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 159 | 20241115 | 165400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 160 | 20241115 | 165300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 161 | 20241115 | 165200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 162 | 20241115 | 165100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 163 | 20241115 | 165000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 164 | 20241115 | 164900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 165 | 20241115 | 164800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 166 | 20241115 | 164700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 167 | 20241115 | 164600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 168 | 20241115 | 164500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 169 | 20241115 | 164400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 170 | 20241115 | 164300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 171 | 20241115 | 164200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 172 | 20241115 | 164100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 173 | 20241115 | 164000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 174 | 20241115 | 163900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 175 | 20241115 | 163800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 176 | 20241115 | 163700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 177 | 20241115 | 163600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 178 | 20241115 | 163500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 179 | 20241115 | 163400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 180 | 20241115 | 163300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 181 | 20241115 | 163200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 182 | 20241115 | 163100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 1248 |
| 183 | 20241115 | 163000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 184 | 20241115 | 162900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 185 | 20241115 | 162800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 186 | 20241115 | 162700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 187 | 20241115 | 162600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 188 | 20241115 | 162500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 189 | 20241115 | 162400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 190 | 20241115 | 162300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 191 | 20241115 | 162200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 192 | 20241115 | 162100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 193 | 20241115 | 162000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 194 | 20241115 | 161900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20241115 | 161800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20241115 | 161700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20241115 | 161600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20241115 | 161500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20241115 | 161400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 200 | 20241115 | 161300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 201 | 20241115 | 161200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 202 | 20241115 | 161100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 203 | 20241115 | 161000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 204 | 20241115 | 160900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 205 | 20241115 | 160800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 206 | 20241115 | 160700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 207 | 20241115 | 160600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 208 | 20241115 | 160500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 209 | 20241115 | 160400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 210 | 20241115 | 160300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 211 | 20241115 | 160200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 212 | 20241115 | 160100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 1248 |
| 213 | 20241115 | 160000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 214 | 20241115 | 155900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 215 | 20241115 | 155800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 216 | 20241115 | 155700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 217 | 20241115 | 155600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 218 | 20241115 | 155500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 219 | 20241115 | 155400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 220 | 20241115 | 155300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 221 | 20241115 | 155200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 222 | 20241115 | 155100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 223 | 20241115 | 155000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 224 | 20241115 | 154900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 225 | 20241115 | 154800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 226 | 20241115 | 154700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 227 | 20241115 | 154600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 228 | 20241115 | 154500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 229 | 20241115 | 154400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 230 | 20241115 | 154300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 231 | 20241115 | 154200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 232 | 20241115 | 154100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 233 | 20241115 | 154000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 234 | 20241115 | 153900 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 235 | 20241115 | 153800 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 236 | 20241115 | 153700 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 237 | 20241115 | 153600 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 238 | 20241115 | 153500 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 239 | 20241115 | 153400 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 240 | 20241115 | 153300 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 241 | 20241115 | 153200 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 242 | 20241115 | 153100 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 1248 |
| 243 | 20241115 | 153000 | 2102717090 | 8730 | 8730 | 8730 | 8730 | 1248 |
| 244 | 20241115 | 152900 | 2091822050 | 8720 | 8720 | 8720 | 8720 | 0 |
| 245 | 20241115 | 152800 | 2091822050 | 8720 | 8720 | 8720 | 8720 | 0 |
| 246 | 20241115 | 152700 | 2091822050 | 8720 | 8720 | 8720 | 8720 | 0 |
| 247 | 20241115 | 152600 | 2091822050 | 8720 | 8720 | 8720 | 8720 | 0 |
| 248 | 20241115 | 152500 | 2091822050 | 8720 | 8720 | 8720 | 8720 | 0 |
| 249 | 20241115 | 152400 | 2091822050 | 8720 | 8720 | 8720 | 8720 | 0 |
| 250 | 20241115 | 152300 | 2091822050 | 8720 | 8720 | 8720 | 8720 | 0 |
| 251 | 20241115 | 152200 | 2091822050 | 8720 | 8720 | 8720 | 8720 | 0 |
| 252 | 20241115 | 152100 | 2091822050 | 8720 | 8720 | 8720 | 8720 | 0 |
| 253 | 20241115 | 152000 | 2091822050 | 8720 | 8720 | 8720 | 8720 | 0 |
| 254 | 20241115 | 151900 | 2091822050 | 8720 | 8710 | 8720 | 8710 | 110 |
| 255 | 20241115 | 151800 | 2090862920 | 8720 | 8730 | 8730 | 8720 | 36 |
| 256 | 20241115 | 151700 | 2090548990 | 8730 | 8730 | 8730 | 8690 | 56 |
| 257 | 20241115 | 151600 | 2090061930 | 8700 | 8700 | 8700 | 8700 | 491 |
| 258 | 20241115 | 151500 | 2085790230 | 8700 | 8700 | 8700 | 8700 | 30 |
| 259 | 20241115 | 151400 | 2085529230 | 8700 | 8700 | 8700 | 8700 | 203 |
| 260 | 20241115 | 151300 | 2083763130 | 8730 | 8710 | 8730 | 8700 | 1361 |
| 261 | 20241115 | 151200 | 2071908040 | 8710 | 8710 | 8710 | 8680 | 2015 |
| 262 | 20241115 | 151100 | 2054417390 | 8680 | 8720 | 8720 | 8680 | 805 |
| 263 | 20241115 | 151000 | 2047423980 | 8700 | 8720 | 8720 | 8700 | 817 |
| 264 | 20241115 | 150900 | 2040314250 | 8730 | 8730 | 8730 | 8730 | 0 |
| 265 | 20241115 | 150800 | 2040314250 | 8730 | 8730 | 8730 | 8730 | 138 |
| 266 | 20241115 | 150700 | 2039109510 | 8730 | 8730 | 8730 | 8730 | 0 |
| 267 | 20241115 | 150600 | 2039109510 | 8730 | 8730 | 8730 | 8730 | 10 |
| 268 | 20241115 | 150500 | 2039022210 | 8720 | 8710 | 8730 | 8710 | 1001 |
| 269 | 20241115 | 150400 | 2030300760 | 8730 | 8730 | 8730 | 8730 | 0 |
| 270 | 20241115 | 150300 | 2030300760 | 8730 | 8730 | 8730 | 8730 | 6 |
| 271 | 20241115 | 150200 | 2030248380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 272 | 20241115 | 150100 | 2030248380 | 8730 | 8730 | 8730 | 8730 | 11 |
| 273 | 20241115 | 150000 | 2030152350 | 8730 | 8730 | 8730 | 8730 | 20 |
| 274 | 20241115 | 145900 | 2029977750 | 8750 | 8750 | 8750 | 8750 | 0 |
| 275 | 20241115 | 145800 | 2029977750 | 8750 | 8730 | 8750 | 8730 | 42 |
| 276 | 20241115 | 145700 | 2029610890 | 8760 | 8760 | 8760 | 8760 | 11 |
| 277 | 20241115 | 145600 | 2029514530 | 8770 | 8770 | 8770 | 8770 | 0 |
| 278 | 20241115 | 145500 | 2029514530 | 8770 | 8740 | 8770 | 8740 | 110 |
| 279 | 20241115 | 145400 | 2028552980 | 8740 | 8720 | 8740 | 8720 | 700 |
| 280 | 20241115 | 145300 | 2022448780 | 8740 | 8740 | 8740 | 8740 | 0 |
| 281 | 20241115 | 145200 | 2022448780 | 8740 | 8730 | 8740 | 8730 | 78 |
| 282 | 20241115 | 145100 | 2021767640 | 8730 | 8730 | 8730 | 8730 | 505 |
| 283 | 20241115 | 145000 | 2017358990 | 8740 | 8760 | 8760 | 8740 | 170 |
| 284 | 20241115 | 144900 | 2015872930 | 8760 | 8730 | 8760 | 8730 | 168 |
| 285 | 20241115 | 144800 | 2014402190 | 8720 | 8720 | 8720 | 8720 | 0 |
| 286 | 20241115 | 144700 | 2014402190 | 8720 | 8720 | 8720 | 8720 | 1 |
| 287 | 20241115 | 144600 | 2014393470 | 8750 | 8750 | 8750 | 8750 | 164 |
| 288 | 20241115 | 144500 | 2012958470 | 8750 | 8750 | 8750 | 8750 | 0 |
| 289 | 20241115 | 144400 | 2012958470 | 8750 | 8740 | 8750 | 8730 | 237 |
| 290 | 20241115 | 144300 | 2010887100 | 8750 | 8750 | 8750 | 8750 | 2 |
| 291 | 20241115 | 144200 | 2010869600 | 8760 | 8790 | 8790 | 8760 | 410 |
| 292 | 20241115 | 144100 | 2007277700 | 8790 | 8790 | 8790 | 8790 | 10 |
| 293 | 20241115 | 144000 | 2007189800 | 8790 | 8790 | 8790 | 8790 | 0 |
| 294 | 20241115 | 143900 | 2007189800 | 8790 | 8760 | 8790 | 8760 | 139 |
| 295 | 20241115 | 143800 | 2005970680 | 8770 | 8760 | 8770 | 8760 | 100 |
| 296 | 20241115 | 143700 | 2005094620 | 8760 | 8760 | 8760 | 8760 | 48 |
| 297 | 20241115 | 143600 | 2004674140 | 8760 | 8760 | 8760 | 8760 | 2 |
| 298 | 20241115 | 143500 | 2004656620 | 8760 | 8760 | 8760 | 8760 | 2 |
| 299 | 20241115 | 143400 | 2004639100 | 8760 | 8760 | 8760 | 8760 | 10 |
| 300 | 20241115 | 143300 | 2004551500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 301 | 20241115 | 143200 | 2004551500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 302 | 20241115 | 143100 | 2004551500 | 8760 | 8760 | 8760 | 8760 | 16 |
| 303 | 20241115 | 143000 | 2004411340 | 8760 | 8760 | 8760 | 8760 | 0 |
| 304 | 20241115 | 142900 | 2004411340 | 8760 | 8760 | 8760 | 8760 | 5 |
| 305 | 20241115 | 142800 | 2004367540 | 8720 | 8740 | 8740 | 8720 | 155 |
| 306 | 20241115 | 142700 | 2003015240 | 8760 | 8760 | 8760 | 8760 | 0 |
| 307 | 20241115 | 142600 | 2003015240 | 8760 | 8760 | 8760 | 8760 | 1 |
| 308 | 20241115 | 142500 | 2003006480 | 8750 | 8750 | 8750 | 8750 | 656 |
| 309 | 20241115 | 142400 | 1997266480 | 8740 | 8750 | 8750 | 8740 | 52 |
| 310 | 20241115 | 142300 | 1996811870 | 8750 | 8740 | 8750 | 8730 | 303 |
| 311 | 20241115 | 142200 | 1994165760 | 8770 | 8770 | 8770 | 8770 | 0 |
| 312 | 20241115 | 142100 | 1994165760 | 8770 | 8750 | 8770 | 8750 | 224 |
| 313 | 20241115 | 142000 | 1992205350 | 8780 | 8780 | 8780 | 8780 | 0 |
| 314 | 20241115 | 141900 | 1992205350 | 8780 | 8770 | 8780 | 8760 | 103 |
| 315 | 20241115 | 141800 | 1991302100 | 8780 | 8780 | 8780 | 8780 | 270 |
| 316 | 20241115 | 141700 | 1988931500 | 8780 | 8750 | 8780 | 8740 | 46 |
| 317 | 20241115 | 141600 | 1988529050 | 8740 | 8740 | 8740 | 8740 | 40 |
| 318 | 20241115 | 141500 | 1988179450 | 8750 | 8760 | 8760 | 8750 | 1071 |
| 319 | 20241115 | 141400 | 1978807190 | 8770 | 8770 | 8770 | 8770 | 192 |
| 320 | 20241115 | 141300 | 1977123350 | 8800 | 8800 | 8800 | 8800 | 0 |
| 321 | 20241115 | 141200 | 1977123350 | 8800 | 8790 | 8800 | 8790 | 11 |
| 322 | 20241115 | 141100 | 1977026650 | 8800 | 8800 | 8800 | 8800 | 0 |
| 323 | 20241115 | 141000 | 1977026650 | 8800 | 8800 | 8800 | 8800 | 1 |
| 324 | 20241115 | 140900 | 1977017850 | 8800 | 8780 | 8800 | 8780 | 127 |
| 325 | 20241115 | 140800 | 1975901970 | 8800 | 8780 | 8800 | 8780 | 650 |
| 326 | 20241115 | 140700 | 1970194630 | 8780 | 8780 | 8780 | 8780 | 30 |
| 327 | 20241115 | 140600 | 1969931230 | 8770 | 8780 | 8780 | 8770 | 21 |
| 328 | 20241115 | 140500 | 1969746860 | 8780 | 8780 | 8780 | 8780 | 20 |
| 329 | 20241115 | 140400 | 1969571260 | 8780 | 8770 | 8780 | 8760 | 230 |
| 330 | 20241115 | 140300 | 1967554510 | 8770 | 8760 | 8770 | 8760 | 50 |
| 331 | 20241115 | 140200 | 1967116500 | 8770 | 8750 | 8770 | 8750 | 110 |
| 332 | 20241115 | 140100 | 1966153650 | 8750 | 8750 | 8750 | 8750 | 0 |
| 333 | 20241115 | 140000 | 1966153650 | 8750 | 8750 | 8750 | 8750 | 0 |
| 334 | 20241115 | 135900 | 1966153650 | 8750 | 8750 | 8750 | 8750 | 11 |
| 335 | 20241115 | 135800 | 1966057400 | 8720 | 8720 | 8720 | 8720 | 30 |
| 336 | 20241115 | 135700 | 1965795800 | 8750 | 8750 | 8750 | 8750 | 1 |
| 337 | 20241115 | 135600 | 1965787050 | 8760 | 8750 | 8760 | 8750 | 30 |
| 338 | 20241115 | 135500 | 1965524460 | 8750 | 8750 | 8750 | 8750 | 0 |
| 339 | 20241115 | 135400 | 1965524460 | 8750 | 8750 | 8750 | 8750 | 0 |
| 340 | 20241115 | 135300 | 1965524460 | 8750 | 8710 | 8750 | 8710 | 603 |
| 341 | 20241115 | 135200 | 1960257770 | 8720 | 8730 | 8730 | 8710 | 67 |
| 342 | 20241115 | 135100 | 1959673950 | 8730 | 8730 | 8730 | 8730 | 28 |
| 343 | 20241115 | 135000 | 1959429510 | 8730 | 8730 | 8730 | 8730 | 0 |
| 344 | 20241115 | 134900 | 1959429510 | 8730 | 8730 | 8730 | 8730 | 0 |
| 345 | 20241115 | 134800 | 1959429510 | 8730 | 8730 | 8730 | 8730 | 0 |
| 346 | 20241115 | 134700 | 1959429510 | 8730 | 8670 | 8730 | 8670 | 81 |
| 347 | 20241115 | 134600 | 1958727180 | 8670 | 8670 | 8670 | 8670 | 19 |
| 348 | 20241115 | 134500 | 1958562450 | 8700 | 8700 | 8700 | 8700 | 430 |
| 349 | 20241115 | 134400 | 1954821450 | 8700 | 8700 | 8700 | 8700 | 70 |
| 350 | 20241115 | 134300 | 1954212450 | 8710 | 8690 | 8710 | 8690 | 1382 |
| 351 | 20241115 | 134200 | 1942188780 | 8700 | 8680 | 8700 | 8680 | 1809 |
| 352 | 20241115 | 134100 | 1926473610 | 8680 | 8680 | 8680 | 8680 | 0 |
| 353 | 20241115 | 134000 | 1926473610 | 8680 | 8680 | 8680 | 8680 | 0 |
| 354 | 20241115 | 133900 | 1926473610 | 8680 | 8680 | 8680 | 8680 | 4 |
| 355 | 20241115 | 133800 | 1926438890 | 8680 | 8680 | 8680 | 8680 | 30 |
| 356 | 20241115 | 133700 | 1926178490 | 8680 | 8670 | 8680 | 8670 | 57 |
| 357 | 20241115 | 133600 | 1925683980 | 8670 | 8670 | 8670 | 8670 | 58 |
| 358 | 20241115 | 133500 | 1925181120 | 8670 | 8670 | 8670 | 8670 | 0 |
| 359 | 20241115 | 133400 | 1925181120 | 8670 | 8670 | 8670 | 8670 | 15 |
| 360 | 20241115 | 133300 | 1925051070 | 8670 | 8670 | 8670 | 8670 | 10 |
| 361 | 20241115 | 133200 | 1924964370 | 8680 | 8660 | 8680 | 8640 | 507 |
| 362 | 20241115 | 133100 | 1920577580 | 8660 | 8660 | 8660 | 8660 | 80 |
| 363 | 20241115 | 133000 | 1919884780 | 8640 | 8640 | 8640 | 8640 | 1 |
| 364 | 20241115 | 132900 | 1919876140 | 8640 | 8640 | 8670 | 8640 | 548 |
| 365 | 20241115 | 132800 | 1915138620 | 8640 | 8640 | 8640 | 8640 | 1 |
| 366 | 20241115 | 132700 | 1915129980 | 8640 | 8640 | 8640 | 8640 | 2 |
| 367 | 20241115 | 132600 | 1915112700 | 8640 | 8640 | 8640 | 8640 | 153 |
| 368 | 20241115 | 132500 | 1913790780 | 8630 | 8630 | 8630 | 8630 | 21 |
| 369 | 20241115 | 132400 | 1913609550 | 8630 | 8630 | 8630 | 8630 | 5 |
| 370 | 20241115 | 132300 | 1913566400 | 8640 | 8650 | 8650 | 8640 | 460 |
| 371 | 20241115 | 132200 | 1909587440 | 8630 | 8680 | 8680 | 8630 | 1817 |
| 372 | 20241115 | 132100 | 1893876880 | 8680 | 8680 | 8680 | 8680 | 100 |
| 373 | 20241115 | 132000 | 1893008880 | 8690 | 8730 | 8730 | 8690 | 7812 |
| 374 | 20241115 | 131900 | 1824951190 | 8760 | 8760 | 8760 | 8760 | 5 |
| 375 | 20241115 | 131800 | 1824907390 | 8730 | 8730 | 8730 | 8730 | 214 |
| 376 | 20241115 | 131700 | 1823039170 | 8730 | 8730 | 8730 | 8730 | 3047 |
| 377 | 20241115 | 131600 | 1796438860 | 8740 | 8740 | 8740 | 8740 | 12 |
| 378 | 20241115 | 131500 | 1796333980 | 8760 | 8760 | 8760 | 8760 | 19 |
| 379 | 20241115 | 131400 | 1796167540 | 8760 | 8760 | 8760 | 8760 | 0 |
| 380 | 20241115 | 131300 | 1796167540 | 8760 | 8760 | 8760 | 8760 | 0 |
| 381 | 20241115 | 131200 | 1796167540 | 8760 | 8760 | 8760 | 8750 | 23 |
| 382 | 20241115 | 131100 | 1795966160 | 8770 | 8770 | 8770 | 8770 | 0 |
| 383 | 20241115 | 131000 | 1795966160 | 8770 | 8770 | 8770 | 8770 | 0 |
| 384 | 20241115 | 130900 | 1795966160 | 8770 | 8770 | 8770 | 8770 | 7 |
| 385 | 20241115 | 130800 | 1795904770 | 8770 | 8770 | 8770 | 8770 | 0 |
| 386 | 20241115 | 130700 | 1795904770 | 8770 | 8740 | 8770 | 8740 | 2862 |
| 387 | 20241115 | 130600 | 1770884280 | 8740 | 8740 | 8740 | 8740 | 100 |
| 388 | 20241115 | 130500 | 1770010280 | 8730 | 8730 | 8730 | 8730 | 0 |
| 389 | 20241115 | 130400 | 1770010280 | 8730 | 8720 | 8770 | 8700 | 2435 |
| 390 | 20241115 | 130300 | 1748763780 | 8720 | 8770 | 8780 | 8720 | 7605 |
| 391 | 20241115 | 130200 | 1682287200 | 8760 | 8790 | 8790 | 8760 | 1732 |
| 392 | 20241115 | 130100 | 1667065160 | 8820 | 8820 | 8820 | 8820 | 200 |
| 393 | 20241115 | 130000 | 1665301160 | 8820 | 8830 | 8830 | 8820 | 14 |
| 394 | 20241115 | 125900 | 1665177670 | 8780 | 8790 | 8800 | 8780 | 231 |
| 395 | 20241115 | 125800 | 1663147180 | 8790 | 8790 | 8790 | 8790 | 0 |
| 396 | 20241115 | 125700 | 1663147180 | 8790 | 8780 | 8790 | 8780 | 378 |
| 397 | 20241115 | 125600 | 1659828250 | 8780 | 8750 | 8780 | 8750 | 600 |
| 398 | 20241115 | 125500 | 1654573050 | 8760 | 8740 | 8760 | 8740 | 681 |
| 399 | 20241115 | 125400 | 1648620280 | 8740 | 8740 | 8740 | 8740 | 0 |
| 400 | 20241115 | 125300 | 1648620280 | 8740 | 8730 | 8740 | 8730 | 501 |
| 401 | 20241115 | 125200 | 1644244530 | 8710 | 8750 | 8750 | 8710 | 122 |
| 402 | 20241115 | 125100 | 1643177070 | 8750 | 8750 | 8750 | 8750 | 46 |
| 403 | 20241115 | 125000 | 1642774570 | 8750 | 8740 | 8750 | 8710 | 3962 |
| 404 | 20241115 | 124900 | 1608246030 | 8720 | 8760 | 8760 | 8720 | 82 |
| 405 | 20241115 | 124800 | 1607529820 | 8750 | 8750 | 8750 | 8750 | 255 |
| 406 | 20241115 | 124700 | 1605298570 | 8760 | 8750 | 8760 | 8750 | 799 |
| 407 | 20241115 | 124600 | 1598302090 | 8750 | 8740 | 8750 | 8740 | 894 |
| 408 | 20241115 | 124500 | 1590487970 | 8740 | 8740 | 8740 | 8740 | 0 |
| 409 | 20241115 | 124400 | 1590487970 | 8740 | 8750 | 8750 | 8740 | 79 |
| 410 | 20241115 | 124300 | 1589797390 | 8750 | 8750 | 8750 | 8750 | 1 |
| 411 | 20241115 | 124200 | 1589788640 | 8720 | 8760 | 8770 | 8720 | 1308 |
| 412 | 20241115 | 124100 | 1578354370 | 8750 | 8740 | 8750 | 8720 | 923 |
| 413 | 20241115 | 124000 | 1570296570 | 8770 | 8810 | 8810 | 8750 | 3484 |
| 414 | 20241115 | 123900 | 1539708560 | 8820 | 8830 | 8850 | 8820 | 331 |
| 415 | 20241115 | 123800 | 1536788600 | 8850 | 8820 | 8850 | 8810 | 159 |
| 416 | 20241115 | 123700 | 1535386450 | 8810 | 8770 | 8810 | 8770 | 1154 |
| 417 | 20241115 | 123600 | 1525245130 | 8770 | 8770 | 8770 | 8770 | 836 |
| 418 | 20241115 | 123500 | 1517913410 | 8760 | 8720 | 8760 | 8720 | 1778 |
| 419 | 20241115 | 123400 | 1502380950 | 8720 | 8710 | 8720 | 8710 | 118 |
| 420 | 20241115 | 123300 | 1501353110 | 8710 | 8700 | 8720 | 8700 | 620 |
| 421 | 20241115 | 123200 | 1495954810 | 8710 | 8710 | 8710 | 8710 | 566 |
| 422 | 20241115 | 123100 | 1491024950 | 8710 | 8700 | 8710 | 8680 | 771 |
| 423 | 20241115 | 123000 | 1484319200 | 8690 | 8690 | 8700 | 8690 | 40 |
| 424 | 20241115 | 122900 | 1483971590 | 8690 | 8690 | 8700 | 8690 | 3 |
| 425 | 20241115 | 122800 | 1483945510 | 8700 | 8690 | 8700 | 8690 | 108 |
| 426 | 20241115 | 122700 | 1483006920 | 8690 | 8690 | 8690 | 8690 | 3 |
| 427 | 20241115 | 122600 | 1482980850 | 8690 | 8690 | 8700 | 8690 | 122 |
| 428 | 20241115 | 122500 | 1481919570 | 8690 | 8700 | 8710 | 8690 | 735 |
| 429 | 20241115 | 122400 | 1475530140 | 8690 | 8670 | 8700 | 8670 | 2476 |
| 430 | 20241115 | 122300 | 1454037170 | 8670 | 8660 | 8670 | 8660 | 111 |
| 431 | 20241115 | 122200 | 1453074830 | 8670 | 8660 | 8670 | 8660 | 95 |
| 432 | 20241115 | 122100 | 1452251200 | 8660 | 8660 | 8670 | 8660 | 26 |
| 433 | 20241115 | 122000 | 1452025890 | 8670 | 8670 | 8670 | 8670 | 0 |
| 434 | 20241115 | 121900 | 1452025890 | 8670 | 8630 | 8670 | 8630 | 417 |
| 435 | 20241115 | 121800 | 1448419870 | 8650 | 8640 | 8650 | 8630 | 977 |
| 436 | 20241115 | 121700 | 1439985290 | 8620 | 8640 | 8650 | 8610 | 5661 |
| 437 | 20241115 | 121600 | 1391172900 | 8650 | 8630 | 8650 | 8630 | 1192 |
| 438 | 20241115 | 121500 | 1380883310 | 8630 | 8610 | 8630 | 8610 | 2031 |
| 439 | 20241115 | 121400 | 1363373000 | 8600 | 8590 | 8620 | 8590 | 4426 |
| 440 | 20241115 | 121300 | 1325314650 | 8600 | 8590 | 8600 | 8590 | 401 |
| 441 | 20241115 | 121200 | 1321869760 | 8590 | 8560 | 8590 | 8560 | 1241 |
| 442 | 20241115 | 121100 | 1311235040 | 8570 | 8560 | 8570 | 8560 | 523 |
| 443 | 20241115 | 121000 | 1306758050 | 8560 | 8560 | 8560 | 8560 | 85 |
| 444 | 20241115 | 120900 | 1306030450 | 8560 | 8530 | 8560 | 8530 | 1391 |
| 445 | 20241115 | 120800 | 1294143910 | 8540 | 8540 | 8540 | 8520 | 26 |
| 446 | 20241115 | 120700 | 1293922020 | 8540 | 8540 | 8550 | 8530 | 1398 |
| 447 | 20241115 | 120600 | 1281984320 | 8550 | 8540 | 8550 | 8540 | 919 |
| 448 | 20241115 | 120500 | 1274132660 | 8540 | 8540 | 8550 | 8530 | 46 |
| 449 | 20241115 | 120400 | 1273739740 | 8520 | 8500 | 8550 | 8500 | 853 |
| 450 | 20241115 | 120300 | 1266487920 | 8530 | 8490 | 8530 | 8490 | 253 |
| 451 | 20241115 | 120200 | 1264337570 | 8490 | 8490 | 8510 | 8490 | 1313 |
| 452 | 20241115 | 120100 | 1253178780 | 8500 | 8540 | 8540 | 8480 | 3034 |
| 453 | 20241115 | 120000 | 1227404400 | 8540 | 8520 | 8540 | 8520 | 5225 |
| 454 | 20241115 | 115900 | 1182832460 | 8540 | 8500 | 8540 | 8500 | 8 |
| 455 | 20241115 | 115800 | 1182764280 | 8500 | 8510 | 8530 | 8500 | 120 |
| 456 | 20241115 | 115700 | 1181744140 | 8510 | 8510 | 8530 | 8510 | 1245 |
| 457 | 20241115 | 115600 | 1171149150 | 8510 | 8510 | 8510 | 8510 | 6 |
| 458 | 20241115 | 115500 | 1171098090 | 8520 | 8520 | 8520 | 8520 | 0 |
| 459 | 20241115 | 115400 | 1171098090 | 8520 | 8510 | 8520 | 8510 | 121 |
| 460 | 20241115 | 115300 | 1170068340 | 8510 | 8510 | 8510 | 8510 | 253 |
| 461 | 20241115 | 115200 | 1167915310 | 8550 | 8510 | 8550 | 8510 | 907 |
| 462 | 20241115 | 115100 | 1160196660 | 8480 | 8480 | 8480 | 8480 | 0 |
| 463 | 20241115 | 115000 | 1160196660 | 8480 | 8500 | 8500 | 8480 | 1000 |
| 464 | 20241115 | 114900 | 1151713730 | 8500 | 8500 | 8500 | 8500 | 0 |
| 465 | 20241115 | 114800 | 1151713730 | 8500 | 8500 | 8500 | 8490 | 107 |
| 466 | 20241115 | 114700 | 1150804370 | 8510 | 8510 | 8510 | 8510 | 11 |
| 467 | 20241115 | 114600 | 1150710760 | 8540 | 8520 | 8550 | 8510 | 692 |
| 468 | 20241115 | 114500 | 1144815280 | 8550 | 8480 | 8560 | 8480 | 2900 |
| 469 | 20241115 | 114400 | 1120123680 | 8480 | 8490 | 8500 | 8480 | 478 |
| 470 | 20241115 | 114300 | 1116065940 | 8510 | 8500 | 8510 | 8500 | 47 |
| 471 | 20241115 | 114200 | 1115666430 | 8500 | 8500 | 8510 | 8480 | 1019 |
| 472 | 20241115 | 114100 | 1107021450 | 8520 | 8500 | 8520 | 8500 | 11 |
| 473 | 20241115 | 114000 | 1106927750 | 8500 | 8530 | 8530 | 8500 | 2136 |
| 474 | 20241115 | 113900 | 1088765440 | 8540 | 8530 | 8540 | 8530 | 304 |
| 475 | 20241115 | 113800 | 1086172310 | 8530 | 8530 | 8540 | 8530 | 42 |
| 476 | 20241115 | 113700 | 1085813940 | 8520 | 8500 | 8530 | 8500 | 9 |
| 477 | 20241115 | 113600 | 1085737270 | 8490 | 8550 | 8550 | 8490 | 1874 |
| 478 | 20241115 | 113500 | 1069791860 | 8540 | 8530 | 8550 | 8520 | 1590 |
| 479 | 20241115 | 113400 | 1056227210 | 8530 | 8530 | 8530 | 8530 | 0 |
| 480 | 20241115 | 113300 | 1056227210 | 8530 | 8530 | 8530 | 8530 | 0 |
| 481 | 20241115 | 113200 | 1056227210 | 8530 | 8530 | 8530 | 8530 | 140 |
| 482 | 20241115 | 113100 | 1055033010 | 8520 | 8520 | 8520 | 8520 | 200 |
| 483 | 20241115 | 113000 | 1053329010 | 8530 | 8540 | 8540 | 8530 | 4 |
| 484 | 20241115 | 112900 | 1053294870 | 8530 | 8520 | 8530 | 8520 | 35 |
| 485 | 20241115 | 112800 | 1052996350 | 8540 | 8530 | 8540 | 8530 | 120 |
| 486 | 20241115 | 112700 | 1051972050 | 8520 | 8520 | 8520 | 8520 | 100 |
| 487 | 20241115 | 112600 | 1051120050 | 8530 | 8530 | 8530 | 8530 | 0 |
| 488 | 20241115 | 112500 | 1051120050 | 8530 | 8540 | 8540 | 8530 | 12 |
| 489 | 20241115 | 112400 | 1051017670 | 8520 | 8520 | 8520 | 8520 | 497 |
| 490 | 20241115 | 112300 | 1046783230 | 8520 | 8520 | 8520 | 8520 | 65 |
| 491 | 20241115 | 112200 | 1046229430 | 8520 | 8510 | 8520 | 8510 | 127 |
| 492 | 20241115 | 112100 | 1045148560 | 8510 | 8540 | 8540 | 8510 | 265 |
| 493 | 20241115 | 112000 | 1042890950 | 8540 | 8540 | 8540 | 8540 | 48 |
| 494 | 20241115 | 111900 | 1042481030 | 8540 | 8540 | 8540 | 8540 | 0 |
| 495 | 20241115 | 111800 | 1042481030 | 8540 | 8540 | 8540 | 8540 | 0 |
| 496 | 20241115 | 111700 | 1042481030 | 8540 | 8530 | 8540 | 8530 | 202 |
| 497 | 20241115 | 111600 | 1040757800 | 8530 | 8530 | 8530 | 8530 | 34 |
| 498 | 20241115 | 111500 | 1040467780 | 8530 | 8530 | 8530 | 8530 | 10 |
| 499 | 20241115 | 111400 | 1040382480 | 8520 | 8510 | 8530 | 8510 | 312 |
| 500 | 20241115 | 111300 | 1037726040 | 8510 | 8500 | 8510 | 8500 | 149 |
| 501 | 20241115 | 111200 | 1036459110 | 8510 | 8510 | 8510 | 8500 | 40 |
| 502 | 20241115 | 111100 | 1036118810 | 8510 | 8530 | 8530 | 8510 | 782 |
| 503 | 20241115 | 111000 | 1029460070 | 8540 | 8540 | 8540 | 8520 | 45 |
| 504 | 20241115 | 110900 | 1029076210 | 8520 | 8510 | 8520 | 8500 | 1085 |
| 505 | 20241115 | 110800 | 1019840020 | 8520 | 8510 | 8520 | 8510 | 22 |
| 506 | 20241115 | 110700 | 1019652690 | 8510 | 8510 | 8510 | 8510 | 30 |
| 507 | 20241115 | 110600 | 1019397390 | 8500 | 8520 | 8520 | 8480 | 486 |
| 508 | 20241115 | 110500 | 1015267690 | 8510 | 8510 | 8520 | 8510 | 63 |
| 509 | 20241115 | 110400 | 1014731470 | 8500 | 8500 | 8510 | 8500 | 275 |
| 510 | 20241115 | 110300 | 1012392860 | 8500 | 8490 | 8520 | 8490 | 1057 |
| 511 | 20241115 | 110200 | 1003417660 | 8490 | 8520 | 8530 | 8490 | 3358 |
| 512 | 20241115 | 110100 | 974878390 | 8530 | 8560 | 8560 | 8530 | 416 |
| 513 | 20241115 | 110000 | 971325220 | 8570 | 8560 | 8570 | 8560 | 41 |
| 514 | 20241115 | 105900 | 970974250 | 8560 | 8560 | 8560 | 8560 | 256 |
| 515 | 20241115 | 105800 | 968782890 | 8580 | 8560 | 8580 | 8560 | 288 |
| 516 | 20241115 | 105700 | 966317590 | 8550 | 8570 | 8570 | 8540 | 1989 |
| 517 | 20241115 | 105600 | 949320730 | 8570 | 8570 | 8570 | 8560 | 5 |
| 518 | 20241115 | 105500 | 949277890 | 8580 | 8560 | 8600 | 8560 | 666 |
| 519 | 20241115 | 105400 | 943570100 | 8570 | 8560 | 8570 | 8530 | 2298 |
| 520 | 20241115 | 105300 | 923960750 | 8570 | 8560 | 8570 | 8560 | 129 |
| 521 | 20241115 | 105200 | 922856490 | 8570 | 8570 | 8570 | 8570 | 3 |
| 522 | 20241115 | 105100 | 922830780 | 8560 | 8560 | 8560 | 8560 | 34 |
| 523 | 20241115 | 105000 | 922539740 | 8560 | 8580 | 8580 | 8550 | 23 |
| 524 | 20241115 | 104900 | 922342900 | 8560 | 8550 | 8560 | 8550 | 732 |
| 525 | 20241115 | 104800 | 916081080 | 8540 | 8550 | 8560 | 8540 | 246 |
| 526 | 20241115 | 104700 | 913978050 | 8560 | 8530 | 8560 | 8530 | 256 |
| 527 | 20241115 | 104600 | 911791800 | 8540 | 8550 | 8550 | 8540 | 212 |
| 528 | 20241115 | 104500 | 909980950 | 8560 | 8560 | 8580 | 8520 | 3292 |
| 529 | 20241115 | 104400 | 881886760 | 8580 | 8550 | 8600 | 8550 | 1111 |
| 530 | 20241115 | 104300 | 872386720 | 8550 | 8550 | 8570 | 8550 | 1211 |
| 531 | 20241115 | 104200 | 862018340 | 8560 | 8550 | 8590 | 8530 | 1516 |
| 532 | 20241115 | 104100 | 849051320 | 8550 | 8550 | 8550 | 8550 | 54 |
| 533 | 20241115 | 104000 | 848589620 | 8570 | 8560 | 8570 | 8530 | 1487 |
| 534 | 20241115 | 103900 | 835899200 | 8570 | 8520 | 8570 | 8520 | 229 |
| 535 | 20241115 | 103800 | 833944020 | 8540 | 8520 | 8550 | 8520 | 939 |
| 536 | 20241115 | 103700 | 825941490 | 8520 | 8520 | 8520 | 8520 | 0 |
| 537 | 20241115 | 103600 | 825941490 | 8520 | 8540 | 8540 | 8510 | 2911 |
| 538 | 20241115 | 103500 | 801135580 | 8550 | 8560 | 8560 | 8530 | 136 |
| 539 | 20241115 | 103400 | 799975050 | 8590 | 8600 | 8600 | 8570 | 6 |
| 540 | 20241115 | 103300 | 799923530 | 8550 | 8540 | 8550 | 8540 | 1110 |
| 541 | 20241115 | 103200 | 790439050 | 8530 | 8520 | 8540 | 8520 | 5 |
| 542 | 20241115 | 103100 | 790396390 | 8530 | 8530 | 8530 | 8490 | 4954 |
| 543 | 20241115 | 103000 | 748281190 | 8540 | 8540 | 8550 | 8540 | 541 |
| 544 | 20241115 | 102900 | 743661040 | 8540 | 8530 | 8550 | 8510 | 1006 |
| 545 | 20241115 | 102800 | 735099690 | 8540 | 8530 | 8550 | 8510 | 2871 |
| 546 | 20241115 | 102700 | 710647520 | 8530 | 8550 | 8550 | 8530 | 124 |
| 547 | 20241115 | 102600 | 709589120 | 8560 | 8530 | 8570 | 8530 | 293 |
| 548 | 20241115 | 102500 | 707089740 | 8570 | 8570 | 8580 | 8510 | 2082 |
| 549 | 20241115 | 102400 | 689292910 | 8580 | 8570 | 8580 | 8550 | 381 |
| 550 | 20241115 | 102300 | 686031350 | 8570 | 8550 | 8580 | 8550 | 735 |
| 551 | 20241115 | 102200 | 679731320 | 8550 | 8500 | 8550 | 8500 | 1060 |
| 552 | 20241115 | 102100 | 670702070 | 8500 | 8540 | 8540 | 8470 | 2576 |
| 553 | 20241115 | 102000 | 648785230 | 8560 | 8580 | 8580 | 8540 | 135 |
| 554 | 20241115 | 101900 | 647632100 | 8520 | 8670 | 8670 | 8510 | 1271 |
| 555 | 20241115 | 101800 | 636789320 | 8680 | 8490 | 8680 | 8490 | 2906 |
| 556 | 20241115 | 101700 | 611857590 | 8490 | 8490 | 8490 | 8490 | 84 |
| 557 | 20241115 | 101600 | 611144430 | 8490 | 8520 | 8520 | 8460 | 2735 |
| 558 | 20241115 | 101500 | 587924130 | 8530 | 8540 | 8540 | 8530 | 253 |
| 559 | 20241115 | 101400 | 585764030 | 8540 | 8470 | 8540 | 8470 | 768 |
| 560 | 20241115 | 101300 | 579224920 | 8460 | 8500 | 8510 | 8460 | 2213 |
| 561 | 20241115 | 101200 | 560471260 | 8510 | 8480 | 8510 | 8460 | 4281 |
| 562 | 20241115 | 101100 | 524207990 | 8500 | 8490 | 8500 | 8460 | 2005 |
| 563 | 20241115 | 101000 | 507235000 | 8510 | 8510 | 8510 | 8440 | 3970 |
| 564 | 20241115 | 100900 | 473630020 | 8510 | 8500 | 8510 | 8460 | 1585 |
| 565 | 20241115 | 100800 | 460188570 | 8510 | 8490 | 8520 | 8450 | 4505 |
| 566 | 20241115 | 100700 | 422039600 | 8510 | 8480 | 8510 | 8480 | 627 |
| 567 | 20241115 | 100600 | 416713370 | 8480 | 8480 | 8480 | 8480 | 1301 |
| 568 | 20241115 | 100500 | 405680890 | 8490 | 8500 | 8500 | 8490 | 512 |
| 569 | 20241115 | 100400 | 401331100 | 8510 | 8510 | 8530 | 8500 | 1441 |
| 570 | 20241115 | 100300 | 389082380 | 8500 | 8510 | 8540 | 8480 | 4475 |
| 571 | 20241115 | 100200 | 351111080 | 8510 | 8510 | 8510 | 8500 | 1001 |
| 572 | 20241115 | 100100 | 342602540 | 8510 | 8530 | 8550 | 8510 | 498 |
| 573 | 20241115 | 100000 | 338364080 | 8510 | 8550 | 8550 | 8510 | 732 |
| 574 | 20241115 | 095900 | 332130280 | 8530 | 8540 | 8540 | 8520 | 712 |
| 575 | 20241115 | 095800 | 326050630 | 8550 | 8550 | 8560 | 8550 | 179 |
| 576 | 20241115 | 095700 | 324519190 | 8550 | 8560 | 8570 | 8530 | 2064 |
| 577 | 20241115 | 095600 | 306887510 | 8550 | 8560 | 8570 | 8550 | 128 |
| 578 | 20241115 | 095500 | 305792820 | 8580 | 8580 | 8580 | 8570 | 54 |
| 579 | 20241115 | 095400 | 305329520 | 8600 | 8560 | 8600 | 8560 | 523 |
| 580 | 20241115 | 095300 | 300847730 | 8580 | 8560 | 8580 | 8560 | 54 |
| 581 | 20241115 | 095200 | 300384430 | 8560 | 8550 | 8560 | 8540 | 114 |
| 582 | 20241115 | 095100 | 299409230 | 8550 | 8540 | 8550 | 8540 | 3 |
| 583 | 20241115 | 095000 | 299383590 | 8550 | 8530 | 8550 | 8530 | 18 |
| 584 | 20241115 | 094900 | 299229860 | 8540 | 8540 | 8550 | 8520 | 1138 |
| 585 | 20241115 | 094800 | 289524380 | 8560 | 8560 | 8570 | 8530 | 1352 |
| 586 | 20241115 | 094700 | 277989600 | 8570 | 8540 | 8570 | 8540 | 164 |
| 587 | 20241115 | 094600 | 276585460 | 8530 | 8560 | 8560 | 8530 | 964 |
| 588 | 20241115 | 094500 | 268356020 | 8570 | 8580 | 8580 | 8570 | 547 |
| 589 | 20241115 | 094400 | 263668190 | 8600 | 8550 | 8600 | 8550 | 145 |
| 590 | 20241115 | 094300 | 262426320 | 8550 | 8540 | 8550 | 8530 | 2004 |
| 591 | 20241115 | 094200 | 245331610 | 8570 | 8560 | 8570 | 8530 | 420 |
| 592 | 20241115 | 094100 | 241742910 | 8560 | 8560 | 8570 | 8540 | 1683 |
| 593 | 20241115 | 094000 | 227362590 | 8560 | 8600 | 8600 | 8560 | 268 |
| 594 | 20241115 | 093900 | 225068100 | 8570 | 8570 | 8600 | 8570 | 948 |
| 595 | 20241115 | 093800 | 216943710 | 8600 | 8590 | 8600 | 8560 | 447 |
| 596 | 20241115 | 093700 | 213111550 | 8620 | 8600 | 8620 | 8590 | 107 |
| 597 | 20241115 | 093600 | 212191020 | 8610 | 8590 | 8610 | 8590 | 149 |
| 598 | 20241115 | 093500 | 210909180 | 8600 | 8610 | 8640 | 8600 | 1180 |
| 599 | 20241115 | 093400 | 200740370 | 8620 | 8610 | 8620 | 8590 | 114 |
| 600 | 20241115 | 093300 | 199758440 | 8620 | 8600 | 8620 | 8580 | 690 |
| 601 | 20241115 | 093200 | 193823120 | 8610 | 8620 | 8620 | 8600 | 452 |
| 602 | 20241115 | 093100 | 189932880 | 8630 | 8630 | 8650 | 8620 | 17 |
| 603 | 20241115 | 093000 | 189785980 | 8650 | 8610 | 8650 | 8610 | 80 |
| 604 | 20241115 | 092900 | 189096360 | 8620 | 8620 | 8620 | 8610 | 76 |
| 605 | 20241115 | 092800 | 188441970 | 8650 | 8640 | 8650 | 8620 | 5 |
| 606 | 20241115 | 092700 | 188398790 | 8670 | 8670 | 8670 | 8640 | 7 |
| 607 | 20241115 | 092600 | 188338160 | 8670 | 8640 | 8680 | 8640 | 16 |
| 608 | 20241115 | 092500 | 188199370 | 8610 | 8650 | 8650 | 8610 | 103 |
| 609 | 20241115 | 092400 | 187309110 | 8650 | 8650 | 8650 | 8650 | 100 |
| 610 | 20241115 | 092300 | 186444110 | 8660 | 8690 | 8690 | 8650 | 428 |
| 611 | 20241115 | 092200 | 182741650 | 8660 | 8660 | 8690 | 8650 | 174 |
| 612 | 20241115 | 092100 | 181235510 | 8640 | 8670 | 8690 | 8620 | 725 |
| 613 | 20241115 | 092000 | 174965910 | 8690 | 8640 | 8690 | 8630 | 2129 |
| 614 | 20241115 | 091900 | 156539780 | 8650 | 8630 | 8690 | 8630 | 794 |
| 615 | 20241115 | 091800 | 149673040 | 8650 | 8650 | 8650 | 8650 | 334 |
| 616 | 20241115 | 091700 | 146783940 | 8660 | 8660 | 8660 | 8660 | 97 |
| 617 | 20241115 | 091600 | 145943920 | 8650 | 8580 | 8650 | 8580 | 1239 |
| 618 | 20241115 | 091500 | 135285240 | 8560 | 8540 | 8600 | 8540 | 1029 |
| 619 | 20241115 | 091400 | 126441700 | 8590 | 8530 | 8590 | 8530 | 1464 |
| 620 | 20241115 | 091300 | 113905340 | 8530 | 8590 | 8590 | 8530 | 67 |
| 621 | 20241115 | 091200 | 113333240 | 8580 | 8550 | 8580 | 8540 | 383 |
| 622 | 20241115 | 091100 | 110056850 | 8540 | 8550 | 8550 | 8510 | 2535 |
| 623 | 20241115 | 091000 | 88451510 | 8540 | 8590 | 8590 | 8540 | 1794 |
| 624 | 20241115 | 090900 | 73098930 | 8590 | 8600 | 8600 | 8560 | 1476 |
| 625 | 20241115 | 090800 | 60437780 | 8600 | 8610 | 8610 | 8600 | 33 |
| 626 | 20241115 | 090700 | 60153910 | 8670 | 8630 | 8670 | 8590 | 1363 |
| 627 | 20241115 | 090600 | 48422870 | 8610 | 8650 | 8680 | 8610 | 606 |
| 628 | 20241115 | 090500 | 43188710 | 8650 | 8670 | 8680 | 8610 | 484 |
| 629 | 20241115 | 090400 | 39006110 | 8610 | 8630 | 8640 | 8610 | 411 |
| 630 | 20241115 | 090300 | 35465860 | 8680 | 8790 | 8790 | 8680 | 576 |
| 631 | 20241115 | 090200 | 30460140 | 8690 | 8660 | 8690 | 8660 | 120 |
| 632 | 20241115 | 090100 | 29419140 | 8690 | 8680 | 8690 | 8610 | 725 |
| 633 | 20241115 | 090000 | 23149660 | 8570 | 8580 | 8610 | 8570 | 2698 |