31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 184100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 4940 |
| 3 | 20241115 | 184000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 4 | 20241115 | 183900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 5 | 20241115 | 183800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 6 | 20241115 | 183700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 7 | 20241115 | 183600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 8 | 20241115 | 183500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 9 | 20241115 | 183400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 10 | 20241115 | 183300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 11 | 20241115 | 183200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 12 | 20241115 | 183100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 13 | 20241115 | 183000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 14 | 20241115 | 182900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 15 | 20241115 | 182800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 16 | 20241115 | 182700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 17 | 20241115 | 182600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 18 | 20241115 | 182500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 19 | 20241115 | 182400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 20 | 20241115 | 182300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 21 | 20241115 | 182200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 22 | 20241115 | 182100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 23 | 20241115 | 182000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 24 | 20241115 | 181900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 25 | 20241115 | 181800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 26 | 20241115 | 181700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 27 | 20241115 | 181600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 28 | 20241115 | 181500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 29 | 20241115 | 181400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 30 | 20241115 | 181300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 31 | 20241115 | 181200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 32 | 20241115 | 181100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 4940 |
| 33 | 20241115 | 181000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 34 | 20241115 | 180900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 35 | 20241115 | 180800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 36 | 20241115 | 180700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 37 | 20241115 | 180600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 38 | 20241115 | 180500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 39 | 20241115 | 180400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 40 | 20241115 | 180300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 41 | 20241115 | 180200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 42 | 20241115 | 180100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 43 | 20241115 | 180000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 44 | 20241115 | 175900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 45 | 20241115 | 175800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 46 | 20241115 | 175700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 47 | 20241115 | 175600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 48 | 20241115 | 175500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 49 | 20241115 | 175400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 50 | 20241115 | 175300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 51 | 20241115 | 175200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 52 | 20241115 | 175100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 53 | 20241115 | 175000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 54 | 20241115 | 174900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 55 | 20241115 | 174800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 56 | 20241115 | 174700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 57 | 20241115 | 174600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 58 | 20241115 | 174500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 59 | 20241115 | 174400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 60 | 20241115 | 174300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 61 | 20241115 | 174200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 62 | 20241115 | 174100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 4940 |
| 63 | 20241115 | 174000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 64 | 20241115 | 173900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 65 | 20241115 | 173800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 66 | 20241115 | 173700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 67 | 20241115 | 173600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 68 | 20241115 | 173500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 69 | 20241115 | 173400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 70 | 20241115 | 173300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 71 | 20241115 | 173200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 72 | 20241115 | 173100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 73 | 20241115 | 173000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 74 | 20241115 | 172900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 75 | 20241115 | 172800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 76 | 20241115 | 172700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 77 | 20241115 | 172600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 78 | 20241115 | 172500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 79 | 20241115 | 172400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 80 | 20241115 | 172300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 81 | 20241115 | 172200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 82 | 20241115 | 172100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 83 | 20241115 | 172000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 84 | 20241115 | 171900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 85 | 20241115 | 171800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 86 | 20241115 | 171700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 87 | 20241115 | 171600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 88 | 20241115 | 171500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 89 | 20241115 | 171400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 90 | 20241115 | 171300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 91 | 20241115 | 171200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 92 | 20241115 | 171100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 4940 |
| 93 | 20241115 | 171000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 94 | 20241115 | 170900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 95 | 20241115 | 170800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 96 | 20241115 | 170700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 97 | 20241115 | 170600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 98 | 20241115 | 170500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 99 | 20241115 | 170400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 100 | 20241115 | 170300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 101 | 20241115 | 170200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 102 | 20241115 | 170100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 103 | 20241115 | 170000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 104 | 20241115 | 165900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 105 | 20241115 | 165800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 106 | 20241115 | 165700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 107 | 20241115 | 165600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 108 | 20241115 | 165500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 109 | 20241115 | 165400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 110 | 20241115 | 165300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 111 | 20241115 | 165200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 112 | 20241115 | 165100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 113 | 20241115 | 165000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 114 | 20241115 | 164900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 115 | 20241115 | 164800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 116 | 20241115 | 164700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 117 | 20241115 | 164600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 118 | 20241115 | 164500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 119 | 20241115 | 164400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 120 | 20241115 | 164300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 121 | 20241115 | 164200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 122 | 20241115 | 164100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 4940 |
| 123 | 20241115 | 164000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 124 | 20241115 | 163900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 125 | 20241115 | 163800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 126 | 20241115 | 163700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 127 | 20241115 | 163600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 128 | 20241115 | 163500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 129 | 20241115 | 163400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 130 | 20241115 | 163300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 131 | 20241115 | 163200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 132 | 20241115 | 163100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 133 | 20241115 | 163000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 134 | 20241115 | 162900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 135 | 20241115 | 162800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 136 | 20241115 | 162700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 137 | 20241115 | 162600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 138 | 20241115 | 162500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 139 | 20241115 | 162400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 140 | 20241115 | 162300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 141 | 20241115 | 162200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 142 | 20241115 | 162100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 143 | 20241115 | 162000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 144 | 20241115 | 161900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 145 | 20241115 | 161800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 146 | 20241115 | 161700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 147 | 20241115 | 161600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 148 | 20241115 | 161500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 149 | 20241115 | 161400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 150 | 20241115 | 161300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 151 | 20241115 | 161200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 152 | 20241115 | 161100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 4940 |
| 153 | 20241115 | 161000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 154 | 20241115 | 160900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 155 | 20241115 | 160800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 156 | 20241115 | 160700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 157 | 20241115 | 160600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 158 | 20241115 | 160500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 159 | 20241115 | 160400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 160 | 20241115 | 160300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 161 | 20241115 | 160200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 162 | 20241115 | 160100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 163 | 20241115 | 160000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 164 | 20241115 | 155900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 165 | 20241115 | 155800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 166 | 20241115 | 155700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 167 | 20241115 | 155600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 168 | 20241115 | 155500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 169 | 20241115 | 155400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 170 | 20241115 | 155300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 171 | 20241115 | 155200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 172 | 20241115 | 155100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 173 | 20241115 | 155000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 174 | 20241115 | 154900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 175 | 20241115 | 154800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 176 | 20241115 | 154700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 177 | 20241115 | 154600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 178 | 20241115 | 154500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 179 | 20241115 | 154400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 180 | 20241115 | 154300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 181 | 20241115 | 154200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 182 | 20241115 | 154100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 4940 |
| 183 | 20241115 | 154000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 184 | 20241115 | 153900 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 185 | 20241115 | 153800 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 186 | 20241115 | 153700 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 187 | 20241115 | 153600 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 188 | 20241115 | 153500 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 189 | 20241115 | 153400 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 190 | 20241115 | 153300 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 191 | 20241115 | 153200 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 192 | 20241115 | 153100 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 0 |
| 193 | 20241115 | 153000 | 3195354840 | 10550 | 10550 | 10550 | 10550 | 4940 |
| 194 | 20241115 | 152900 | 3143237840 | 10590 | 10590 | 10590 | 10590 | 0 |
| 195 | 20241115 | 152800 | 3143237840 | 10590 | 10590 | 10590 | 10590 | 0 |
| 196 | 20241115 | 152700 | 3143237840 | 10590 | 10590 | 10590 | 10590 | 0 |
| 197 | 20241115 | 152600 | 3143237840 | 10590 | 10590 | 10590 | 10590 | 0 |
| 198 | 20241115 | 152500 | 3143237840 | 10590 | 10590 | 10590 | 10590 | 0 |
| 199 | 20241115 | 152400 | 3143237840 | 10590 | 10590 | 10590 | 10590 | 0 |
| 200 | 20241115 | 152300 | 3143237840 | 10590 | 10590 | 10590 | 10590 | 0 |
| 201 | 20241115 | 152200 | 3143237840 | 10590 | 10590 | 10590 | 10590 | 0 |
| 202 | 20241115 | 152100 | 3143237840 | 10590 | 10590 | 10590 | 10590 | 0 |
| 203 | 20241115 | 152000 | 3143237840 | 10590 | 10590 | 10590 | 10590 | 0 |
| 204 | 20241115 | 151900 | 3143237840 | 10590 | 10540 | 10590 | 10540 | 2112 |
| 205 | 20241115 | 151800 | 3120931330 | 10550 | 10550 | 10550 | 10530 | 690 |
| 206 | 20241115 | 151700 | 3113656740 | 10550 | 10560 | 10560 | 10540 | 43 |
| 207 | 20241115 | 151600 | 3113203290 | 10550 | 10570 | 10570 | 10550 | 1014 |
| 208 | 20241115 | 151500 | 3102495440 | 10560 | 10530 | 10570 | 10530 | 3398 |
| 209 | 20241115 | 151400 | 3066644580 | 10530 | 10540 | 10540 | 10530 | 186 |
| 210 | 20241115 | 151300 | 3064684560 | 10530 | 10540 | 10550 | 10530 | 1571 |
| 211 | 20241115 | 151200 | 3048138940 | 10550 | 10560 | 10560 | 10540 | 141 |
| 212 | 20241115 | 151100 | 3046651320 | 10550 | 10560 | 10560 | 10550 | 1010 |
| 213 | 20241115 | 151000 | 3035995780 | 10550 | 10570 | 10570 | 10550 | 121 |
| 214 | 20241115 | 150900 | 3034718960 | 10580 | 10570 | 10590 | 10570 | 449 |
| 215 | 20241115 | 150800 | 3029966780 | 10570 | 10550 | 10570 | 10550 | 1189 |
| 216 | 20241115 | 150700 | 3017415540 | 10550 | 10550 | 10550 | 10540 | 419 |
| 217 | 20241115 | 150600 | 3012995170 | 10550 | 10540 | 10550 | 10540 | 202 |
| 218 | 20241115 | 150500 | 3010864080 | 10540 | 10540 | 10550 | 10540 | 191 |
| 219 | 20241115 | 150400 | 3008850930 | 10550 | 10540 | 10550 | 10540 | 488 |
| 220 | 20241115 | 150300 | 3003704430 | 10540 | 10550 | 10550 | 10530 | 729 |
| 221 | 20241115 | 150200 | 2996019670 | 10550 | 10550 | 10550 | 10550 | 0 |
| 222 | 20241115 | 150100 | 2996019670 | 10550 | 10550 | 10550 | 10550 | 465 |
| 223 | 20241115 | 150000 | 2991113920 | 10550 | 10560 | 10560 | 10550 | 329 |
| 224 | 20241115 | 145900 | 2987641950 | 10560 | 10560 | 10560 | 10560 | 1265 |
| 225 | 20241115 | 145800 | 2974283550 | 10570 | 10570 | 10570 | 10560 | 157 |
| 226 | 20241115 | 145700 | 2972625100 | 10560 | 10570 | 10570 | 10560 | 750 |
| 227 | 20241115 | 145600 | 2964697610 | 10580 | 10590 | 10590 | 10570 | 2941 |
| 228 | 20241115 | 145500 | 2933563150 | 10600 | 10600 | 10600 | 10600 | 4 |
| 229 | 20241115 | 145400 | 2933520750 | 10600 | 10590 | 10600 | 10590 | 53 |
| 230 | 20241115 | 145300 | 2932958980 | 10590 | 10590 | 10590 | 10590 | 12 |
| 231 | 20241115 | 145200 | 2932831900 | 10590 | 10590 | 10600 | 10590 | 65 |
| 232 | 20241115 | 145100 | 2932143540 | 10590 | 10590 | 10590 | 10590 | 100 |
| 233 | 20241115 | 145000 | 2931084540 | 10590 | 10590 | 10590 | 10590 | 1 |
| 234 | 20241115 | 144900 | 2931073950 | 10590 | 10600 | 10600 | 10590 | 514 |
| 235 | 20241115 | 144800 | 2925628750 | 10600 | 10600 | 10600 | 10600 | 1030 |
| 236 | 20241115 | 144700 | 2914710750 | 10600 | 10600 | 10600 | 10600 | 0 |
| 237 | 20241115 | 144600 | 2914710750 | 10600 | 10610 | 10620 | 10600 | 778 |
| 238 | 20241115 | 144500 | 2906456270 | 10610 | 10610 | 10610 | 10610 | 0 |
| 239 | 20241115 | 144400 | 2906456270 | 10610 | 10600 | 10610 | 10600 | 61 |
| 240 | 20241115 | 144300 | 2905809270 | 10600 | 10600 | 10610 | 10600 | 1927 |
| 241 | 20241115 | 144200 | 2885382610 | 10600 | 10610 | 10610 | 10600 | 1675 |
| 242 | 20241115 | 144100 | 2867611830 | 10610 | 10610 | 10610 | 10610 | 0 |
| 243 | 20241115 | 144000 | 2867611830 | 10610 | 10610 | 10610 | 10610 | 223 |
| 244 | 20241115 | 143900 | 2865245800 | 10610 | 10620 | 10620 | 10610 | 2 |
| 245 | 20241115 | 143800 | 2865224570 | 10620 | 10610 | 10620 | 10610 | 1354 |
| 246 | 20241115 | 143700 | 2850847890 | 10610 | 10610 | 10610 | 10610 | 156 |
| 247 | 20241115 | 143600 | 2849192730 | 10600 | 10600 | 10600 | 10600 | 477 |
| 248 | 20241115 | 143500 | 2844136530 | 10600 | 10590 | 10600 | 10590 | 14 |
| 249 | 20241115 | 143400 | 2843988260 | 10600 | 10590 | 10600 | 10590 | 378 |
| 250 | 20241115 | 143300 | 2839983990 | 10590 | 10590 | 10590 | 10590 | 148 |
| 251 | 20241115 | 143200 | 2838416670 | 10600 | 10600 | 10600 | 10600 | 412 |
| 252 | 20241115 | 143100 | 2834049470 | 10600 | 10600 | 10600 | 10600 | 6 |
| 253 | 20241115 | 143000 | 2833985870 | 10590 | 10600 | 10600 | 10590 | 301 |
| 254 | 20241115 | 142900 | 2830795280 | 10600 | 10600 | 10600 | 10600 | 27 |
| 255 | 20241115 | 142800 | 2830509080 | 10600 | 10600 | 10600 | 10600 | 0 |
| 256 | 20241115 | 142700 | 2830509080 | 10600 | 10590 | 10600 | 10590 | 76 |
| 257 | 20241115 | 142600 | 2829704220 | 10590 | 10590 | 10590 | 10590 | 119 |
| 258 | 20241115 | 142500 | 2828444010 | 10590 | 10580 | 10590 | 10580 | 12 |
| 259 | 20241115 | 142400 | 2828316940 | 10590 | 10590 | 10590 | 10590 | 391 |
| 260 | 20241115 | 142300 | 2824176250 | 10600 | 10590 | 10600 | 10590 | 268 |
| 261 | 20241115 | 142200 | 2821338110 | 10600 | 10590 | 10600 | 10590 | 843 |
| 262 | 20241115 | 142100 | 2812410700 | 10590 | 10610 | 10610 | 10590 | 2650 |
| 263 | 20241115 | 142000 | 2784310230 | 10610 | 10610 | 10610 | 10610 | 9 |
| 264 | 20241115 | 141900 | 2784214740 | 10620 | 10600 | 10620 | 10600 | 525 |
| 265 | 20241115 | 141800 | 2778644350 | 10600 | 10590 | 10600 | 10590 | 615 |
| 266 | 20241115 | 141700 | 2772126020 | 10590 | 10580 | 10590 | 10580 | 193 |
| 267 | 20241115 | 141600 | 2770084030 | 10580 | 10580 | 10580 | 10580 | 36 |
| 268 | 20241115 | 141500 | 2769703150 | 10580 | 10580 | 10580 | 10580 | 486 |
| 269 | 20241115 | 141400 | 2764561270 | 10570 | 10570 | 10570 | 10570 | 0 |
| 270 | 20241115 | 141300 | 2764561270 | 10570 | 10560 | 10570 | 10560 | 437 |
| 271 | 20241115 | 141200 | 2759942730 | 10570 | 10570 | 10570 | 10570 | 1 |
| 272 | 20241115 | 141100 | 2759932160 | 10570 | 10570 | 10570 | 10570 | 15 |
| 273 | 20241115 | 141000 | 2759773610 | 10570 | 10570 | 10570 | 10570 | 105 |
| 274 | 20241115 | 140900 | 2758663760 | 10560 | 10560 | 10560 | 10560 | 50 |
| 275 | 20241115 | 140800 | 2758135760 | 10560 | 10560 | 10560 | 10560 | 0 |
| 276 | 20241115 | 140700 | 2758135760 | 10560 | 10560 | 10560 | 10560 | 83 |
| 277 | 20241115 | 140600 | 2757259280 | 10560 | 10570 | 10570 | 10560 | 184 |
| 278 | 20241115 | 140500 | 2755316230 | 10560 | 10560 | 10560 | 10560 | 389 |
| 279 | 20241115 | 140400 | 2751208390 | 10560 | 10550 | 10560 | 10550 | 344 |
| 280 | 20241115 | 140300 | 2747579160 | 10540 | 10540 | 10540 | 10540 | 341 |
| 281 | 20241115 | 140200 | 2743985020 | 10540 | 10540 | 10540 | 10530 | 2691 |
| 282 | 20241115 | 140100 | 2715630080 | 10550 | 10540 | 10550 | 10540 | 178 |
| 283 | 20241115 | 140000 | 2713753480 | 10540 | 10550 | 10550 | 10540 | 77 |
| 284 | 20241115 | 135900 | 2712941200 | 10560 | 10560 | 10560 | 10560 | 0 |
| 285 | 20241115 | 135800 | 2712941200 | 10560 | 10560 | 10560 | 10560 | 0 |
| 286 | 20241115 | 135700 | 2712941200 | 10560 | 10560 | 10560 | 10560 | 11 |
| 287 | 20241115 | 135600 | 2712825040 | 10550 | 10550 | 10550 | 10550 | 0 |
| 288 | 20241115 | 135500 | 2712825040 | 10550 | 10550 | 10550 | 10550 | 129 |
| 289 | 20241115 | 135400 | 2711464090 | 10540 | 10550 | 10550 | 10540 | 97 |
| 290 | 20241115 | 135300 | 2710441200 | 10550 | 10550 | 10550 | 10550 | 1 |
| 291 | 20241115 | 135200 | 2710430650 | 10550 | 10550 | 10550 | 10550 | 102 |
| 292 | 20241115 | 135100 | 2709354550 | 10540 | 10540 | 10540 | 10540 | 441 |
| 293 | 20241115 | 135000 | 2704706410 | 10530 | 10570 | 10570 | 10530 | 7502 |
| 294 | 20241115 | 134900 | 2625611940 | 10570 | 10570 | 10570 | 10570 | 1 |
| 295 | 20241115 | 134800 | 2625601370 | 10560 | 10570 | 10570 | 10560 | 405 |
| 296 | 20241115 | 134700 | 2621324560 | 10560 | 10560 | 10560 | 10560 | 0 |
| 297 | 20241115 | 134600 | 2621324560 | 10560 | 10560 | 10570 | 10550 | 62 |
| 298 | 20241115 | 134500 | 2620669890 | 10560 | 10560 | 10570 | 10560 | 4 |
| 299 | 20241115 | 134400 | 2620627640 | 10570 | 10570 | 10570 | 10570 | 0 |
| 300 | 20241115 | 134300 | 2620627640 | 10570 | 10550 | 10570 | 10550 | 349 |
| 301 | 20241115 | 134200 | 2616942180 | 10550 | 10550 | 10550 | 10550 | 510 |
| 302 | 20241115 | 134100 | 2611561680 | 10550 | 10540 | 10550 | 10540 | 51 |
| 303 | 20241115 | 134000 | 2611024130 | 10550 | 10550 | 10550 | 10540 | 157 |
| 304 | 20241115 | 133900 | 2609367850 | 10550 | 10550 | 10550 | 10550 | 4 |
| 305 | 20241115 | 133800 | 2609325650 | 10550 | 10550 | 10550 | 10550 | 568 |
| 306 | 20241115 | 133700 | 2603333250 | 10550 | 10550 | 10550 | 10550 | 234 |
| 307 | 20241115 | 133600 | 2600864550 | 10550 | 10550 | 10550 | 10550 | 1 |
| 308 | 20241115 | 133500 | 2600854000 | 10550 | 10550 | 10550 | 10550 | 323 |
| 309 | 20241115 | 133400 | 2597446350 | 10550 | 10540 | 10550 | 10540 | 52 |
| 310 | 20241115 | 133300 | 2596898260 | 10540 | 10540 | 10540 | 10540 | 77 |
| 311 | 20241115 | 133200 | 2596086680 | 10540 | 10540 | 10540 | 10540 | 0 |
| 312 | 20241115 | 133100 | 2596086680 | 10540 | 10540 | 10540 | 10540 | 100 |
| 313 | 20241115 | 133000 | 2595032680 | 10560 | 10560 | 10560 | 10560 | 0 |
| 314 | 20241115 | 132900 | 2595032680 | 10560 | 10560 | 10560 | 10560 | 0 |
| 315 | 20241115 | 132800 | 2595032680 | 10560 | 10560 | 10560 | 10560 | 0 |
| 316 | 20241115 | 132700 | 2595032680 | 10560 | 10550 | 10560 | 10550 | 104 |
| 317 | 20241115 | 132600 | 2593934490 | 10550 | 10550 | 10550 | 10550 | 22 |
| 318 | 20241115 | 132500 | 2593702390 | 10550 | 10540 | 10550 | 10540 | 198 |
| 319 | 20241115 | 132400 | 2591615440 | 10540 | 10540 | 10540 | 10540 | 528 |
| 320 | 20241115 | 132300 | 2586050320 | 10540 | 10530 | 10540 | 10530 | 21 |
| 321 | 20241115 | 132200 | 2585829170 | 10540 | 10540 | 10540 | 10540 | 52 |
| 322 | 20241115 | 132100 | 2585281090 | 10530 | 10550 | 10550 | 10530 | 1044 |
| 323 | 20241115 | 132000 | 2574278340 | 10550 | 10550 | 10550 | 10550 | 14 |
| 324 | 20241115 | 131900 | 2574130640 | 10550 | 10550 | 10550 | 10550 | 100 |
| 325 | 20241115 | 131800 | 2573075640 | 10540 | 10560 | 10560 | 10540 | 698 |
| 326 | 20241115 | 131700 | 2565717030 | 10560 | 10560 | 10560 | 10560 | 96 |
| 327 | 20241115 | 131600 | 2564703270 | 10560 | 10570 | 10570 | 10560 | 1394 |
| 328 | 20241115 | 131500 | 2549980630 | 10570 | 10570 | 10570 | 10570 | 375 |
| 329 | 20241115 | 131400 | 2546016880 | 10570 | 10570 | 10570 | 10570 | 0 |
| 330 | 20241115 | 131300 | 2546016880 | 10570 | 10570 | 10570 | 10570 | 1 |
| 331 | 20241115 | 131200 | 2546006310 | 10580 | 10570 | 10580 | 10570 | 28 |
| 332 | 20241115 | 131100 | 2545710150 | 10570 | 10570 | 10570 | 10570 | 77 |
| 333 | 20241115 | 131000 | 2544896260 | 10570 | 10560 | 10570 | 10560 | 840 |
| 334 | 20241115 | 130900 | 2536025740 | 10560 | 10560 | 10560 | 10560 | 0 |
| 335 | 20241115 | 130800 | 2536025740 | 10560 | 10550 | 10560 | 10550 | 31 |
| 336 | 20241115 | 130700 | 2535698650 | 10550 | 10550 | 10550 | 10540 | 107 |
| 337 | 20241115 | 130600 | 2534569820 | 10550 | 10540 | 10550 | 10540 | 208 |
| 338 | 20241115 | 130500 | 2532377490 | 10540 | 10550 | 10550 | 10540 | 501 |
| 339 | 20241115 | 130400 | 2527092250 | 10550 | 10540 | 10550 | 10540 | 96 |
| 340 | 20241115 | 130300 | 2526080400 | 10540 | 10540 | 10540 | 10540 | 427 |
| 341 | 20241115 | 130200 | 2521579820 | 10550 | 10560 | 10560 | 10550 | 1408 |
| 342 | 20241115 | 130100 | 2506724420 | 10570 | 10570 | 10570 | 10570 | 2 |
| 343 | 20241115 | 130000 | 2506703280 | 10560 | 10560 | 10560 | 10550 | 215 |
| 344 | 20241115 | 125900 | 2504432960 | 10560 | 10550 | 10560 | 10550 | 156 |
| 345 | 20241115 | 125800 | 2502786910 | 10550 | 10540 | 10550 | 10540 | 107 |
| 346 | 20241115 | 125700 | 2501658080 | 10550 | 10550 | 10550 | 10550 | 57 |
| 347 | 20241115 | 125600 | 2501056730 | 10550 | 10550 | 10550 | 10540 | 39 |
| 348 | 20241115 | 125500 | 2500645380 | 10560 | 10560 | 10560 | 10540 | 53 |
| 349 | 20241115 | 125400 | 2500086660 | 10550 | 10550 | 10550 | 10540 | 34 |
| 350 | 20241115 | 125300 | 2499728000 | 10550 | 10550 | 10550 | 10550 | 152 |
| 351 | 20241115 | 125200 | 2498124400 | 10540 | 10550 | 10550 | 10540 | 502 |
| 352 | 20241115 | 125100 | 2492828310 | 10550 | 10550 | 10550 | 10550 | 1 |
| 353 | 20241115 | 125000 | 2492817760 | 10550 | 10550 | 10550 | 10550 | 8 |
| 354 | 20241115 | 124900 | 2492733360 | 10550 | 10550 | 10550 | 10550 | 147 |
| 355 | 20241115 | 124800 | 2491182510 | 10550 | 10540 | 10550 | 10540 | 52 |
| 356 | 20241115 | 124700 | 2490634410 | 10540 | 10540 | 10540 | 10540 | 56 |
| 357 | 20241115 | 124600 | 2490044170 | 10540 | 10540 | 10540 | 10540 | 656 |
| 358 | 20241115 | 124500 | 2483129930 | 10540 | 10550 | 10550 | 10540 | 1034 |
| 359 | 20241115 | 124400 | 2472229180 | 10560 | 10560 | 10560 | 10560 | 42 |
| 360 | 20241115 | 124300 | 2471785660 | 10560 | 10570 | 10570 | 10560 | 721 |
| 361 | 20241115 | 124200 | 2464170150 | 10580 | 10580 | 10580 | 10580 | 152 |
| 362 | 20241115 | 124100 | 2462561990 | 10580 | 10580 | 10580 | 10580 | 8 |
| 363 | 20241115 | 124000 | 2462477350 | 10580 | 10580 | 10580 | 10570 | 118 |
| 364 | 20241115 | 123900 | 2461228990 | 10580 | 10580 | 10580 | 10580 | 76 |
| 365 | 20241115 | 123800 | 2460424910 | 10580 | 10570 | 10580 | 10570 | 255 |
| 366 | 20241115 | 123700 | 2457727020 | 10570 | 10570 | 10580 | 10570 | 118 |
| 367 | 20241115 | 123600 | 2456479460 | 10570 | 10570 | 10570 | 10560 | 14 |
| 368 | 20241115 | 123500 | 2456331490 | 10570 | 10560 | 10570 | 10560 | 640 |
| 369 | 20241115 | 123400 | 2449566710 | 10560 | 10530 | 10560 | 10530 | 2801 |
| 370 | 20241115 | 123300 | 2420039090 | 10530 | 10540 | 10540 | 10520 | 402 |
| 371 | 20241115 | 123200 | 2415809830 | 10520 | 10520 | 10520 | 10520 | 18 |
| 372 | 20241115 | 123100 | 2415620470 | 10540 | 10520 | 10540 | 10520 | 6 |
| 373 | 20241115 | 123000 | 2415557310 | 10530 | 10530 | 10530 | 10530 | 321 |
| 374 | 20241115 | 122900 | 2412177180 | 10530 | 10530 | 10530 | 10530 | 100 |
| 375 | 20241115 | 122800 | 2411124180 | 10510 | 10510 | 10510 | 10510 | 569 |
| 376 | 20241115 | 122700 | 2405143990 | 10530 | 10510 | 10530 | 10510 | 92 |
| 377 | 20241115 | 122600 | 2404177010 | 10530 | 10530 | 10530 | 10510 | 845 |
| 378 | 20241115 | 122500 | 2395283040 | 10510 | 10540 | 10540 | 10510 | 4473 |
| 379 | 20241115 | 122400 | 2348232250 | 10550 | 10550 | 10550 | 10550 | 0 |
| 380 | 20241115 | 122300 | 2348232250 | 10550 | 10550 | 10550 | 10550 | 160 |
| 381 | 20241115 | 122200 | 2346544250 | 10550 | 10550 | 10550 | 10550 | 0 |
| 382 | 20241115 | 122100 | 2346544250 | 10550 | 10550 | 10550 | 10550 | 93 |
| 383 | 20241115 | 122000 | 2345563100 | 10550 | 10540 | 10550 | 10530 | 14 |
| 384 | 20241115 | 121900 | 2345415600 | 10540 | 10530 | 10540 | 10530 | 156 |
| 385 | 20241115 | 121800 | 2343771370 | 10540 | 10520 | 10540 | 10520 | 814 |
| 386 | 20241115 | 121700 | 2335206610 | 10520 | 10520 | 10520 | 10510 | 548 |
| 387 | 20241115 | 121600 | 2329446650 | 10510 | 10500 | 10510 | 10490 | 2806 |
| 388 | 20241115 | 121500 | 2299995520 | 10490 | 10510 | 10520 | 10480 | 5889 |
| 389 | 20241115 | 121400 | 2238202040 | 10520 | 10510 | 10520 | 10510 | 59 |
| 390 | 20241115 | 121300 | 2237581860 | 10510 | 10520 | 10520 | 10500 | 5423 |
| 391 | 20241115 | 121200 | 2180601780 | 10520 | 10520 | 10520 | 10520 | 50 |
| 392 | 20241115 | 121100 | 2180075780 | 10520 | 10520 | 10520 | 10520 | 457 |
| 393 | 20241115 | 121000 | 2175268140 | 10520 | 10520 | 10520 | 10520 | 159 |
| 394 | 20241115 | 120900 | 2173595460 | 10520 | 10520 | 10520 | 10520 | 235 |
| 395 | 20241115 | 120800 | 2171123260 | 10510 | 10510 | 10510 | 10510 | 1416 |
| 396 | 20241115 | 120700 | 2156241100 | 10510 | 10550 | 10550 | 10500 | 20830 |
| 397 | 20241115 | 120600 | 1937168450 | 10560 | 10560 | 10560 | 10560 | 101 |
| 398 | 20241115 | 120500 | 1936101890 | 10560 | 10550 | 10560 | 10550 | 54 |
| 399 | 20241115 | 120400 | 1935532160 | 10550 | 10550 | 10550 | 10550 | 0 |
| 400 | 20241115 | 120300 | 1935532160 | 10550 | 10550 | 10550 | 10550 | 81 |
| 401 | 20241115 | 120200 | 1934677610 | 10550 | 10580 | 10590 | 10550 | 16750 |
| 402 | 20241115 | 120100 | 1757736560 | 10590 | 10590 | 10590 | 10580 | 74 |
| 403 | 20241115 | 120000 | 1756953480 | 10590 | 10590 | 10590 | 10580 | 19 |
| 404 | 20241115 | 115900 | 1756752350 | 10590 | 10590 | 10590 | 10590 | 155 |
| 405 | 20241115 | 115800 | 1755110900 | 10590 | 10590 | 10590 | 10590 | 28 |
| 406 | 20241115 | 115700 | 1754814380 | 10590 | 10590 | 10590 | 10590 | 1 |
| 407 | 20241115 | 115600 | 1754803790 | 10580 | 10580 | 10590 | 10580 | 156 |
| 408 | 20241115 | 115500 | 1753153280 | 10590 | 10580 | 10590 | 10580 | 3 |
| 409 | 20241115 | 115400 | 1753121520 | 10590 | 10590 | 10590 | 10590 | 18 |
| 410 | 20241115 | 115300 | 1752930900 | 10590 | 10590 | 10590 | 10590 | 72 |
| 411 | 20241115 | 115200 | 1752168420 | 10580 | 10580 | 10580 | 10580 | 11 |
| 412 | 20241115 | 115100 | 1752052040 | 10590 | 10590 | 10590 | 10590 | 56 |
| 413 | 20241115 | 115000 | 1751459000 | 10590 | 10590 | 10590 | 10590 | 0 |
| 414 | 20241115 | 114900 | 1751459000 | 10590 | 10590 | 10590 | 10590 | 5 |
| 415 | 20241115 | 114800 | 1751406050 | 10590 | 10590 | 10590 | 10590 | 18 |
| 416 | 20241115 | 114700 | 1751215430 | 10590 | 10590 | 10590 | 10590 | 166 |
| 417 | 20241115 | 114600 | 1749457490 | 10580 | 10590 | 10590 | 10580 | 760 |
| 418 | 20241115 | 114500 | 1741416580 | 10590 | 10590 | 10590 | 10590 | 213 |
| 419 | 20241115 | 114400 | 1739160910 | 10590 | 10580 | 10590 | 10580 | 52 |
| 420 | 20241115 | 114300 | 1738610740 | 10590 | 10590 | 10590 | 10590 | 130 |
| 421 | 20241115 | 114200 | 1737234040 | 10580 | 10580 | 10580 | 10580 | 0 |
| 422 | 20241115 | 114100 | 1737234040 | 10580 | 10580 | 10580 | 10580 | 0 |
| 423 | 20241115 | 114000 | 1737234040 | 10580 | 10590 | 10590 | 10580 | 9 |
| 424 | 20241115 | 113900 | 1737138810 | 10590 | 10590 | 10590 | 10590 | 40 |
| 425 | 20241115 | 113800 | 1736715210 | 10590 | 10590 | 10590 | 10590 | 713 |
| 426 | 20241115 | 113700 | 1729164540 | 10590 | 10590 | 10590 | 10590 | 94 |
| 427 | 20241115 | 113600 | 1728169080 | 10580 | 10580 | 10580 | 10580 | 13 |
| 428 | 20241115 | 113500 | 1728031540 | 10580 | 10580 | 10580 | 10580 | 80 |
| 429 | 20241115 | 113400 | 1727185140 | 10580 | 10580 | 10580 | 10580 | 5 |
| 430 | 20241115 | 113300 | 1727132240 | 10580 | 10580 | 10580 | 10580 | 10 |
| 431 | 20241115 | 113200 | 1727026440 | 10590 | 10590 | 10590 | 10590 | 8 |
| 432 | 20241115 | 113100 | 1726941720 | 10590 | 10590 | 10590 | 10590 | 0 |
| 433 | 20241115 | 113000 | 1726941720 | 10590 | 10590 | 10590 | 10590 | 12 |
| 434 | 20241115 | 112900 | 1726814640 | 10590 | 10570 | 10590 | 10570 | 76 |
| 435 | 20241115 | 112800 | 1726010700 | 10570 | 10580 | 10580 | 10570 | 375 |
| 436 | 20241115 | 112700 | 1722045860 | 10580 | 10580 | 10580 | 10580 | 75 |
| 437 | 20241115 | 112600 | 1721252360 | 10580 | 10580 | 10580 | 10580 | 10 |
| 438 | 20241115 | 112500 | 1721146560 | 10570 | 10570 | 10570 | 10570 | 178 |
| 439 | 20241115 | 112400 | 1719265100 | 10570 | 10580 | 10580 | 10570 | 21 |
| 440 | 20241115 | 112300 | 1719043120 | 10570 | 10570 | 10570 | 10570 | 512 |
| 441 | 20241115 | 112200 | 1713631280 | 10570 | 10570 | 10570 | 10560 | 172 |
| 442 | 20241115 | 112100 | 1711814290 | 10560 | 10560 | 10560 | 10560 | 97 |
| 443 | 20241115 | 112000 | 1710789970 | 10560 | 10570 | 10570 | 10560 | 49 |
| 444 | 20241115 | 111900 | 1710272420 | 10570 | 10570 | 10570 | 10570 | 4 |
| 445 | 20241115 | 111800 | 1710230140 | 10570 | 10570 | 10570 | 10570 | 69 |
| 446 | 20241115 | 111700 | 1709500810 | 10570 | 10580 | 10580 | 10570 | 3463 |
| 447 | 20241115 | 111600 | 1672888070 | 10580 | 10600 | 10600 | 10580 | 230 |
| 448 | 20241115 | 111500 | 1670454260 | 10590 | 10590 | 10590 | 10590 | 42 |
| 449 | 20241115 | 111400 | 1670009480 | 10580 | 10590 | 10590 | 10580 | 22 |
| 450 | 20241115 | 111300 | 1669776700 | 10590 | 10580 | 10590 | 10580 | 234 |
| 451 | 20241115 | 111200 | 1667300930 | 10590 | 10590 | 10590 | 10590 | 101 |
| 452 | 20241115 | 111100 | 1666231340 | 10590 | 10590 | 10590 | 10590 | 434 |
| 453 | 20241115 | 111000 | 1661635280 | 10590 | 10590 | 10590 | 10590 | 63 |
| 454 | 20241115 | 110900 | 1660968110 | 10590 | 10600 | 10600 | 10590 | 1749 |
| 455 | 20241115 | 110800 | 1642445660 | 10620 | 10620 | 10620 | 10620 | 0 |
| 456 | 20241115 | 110700 | 1642445660 | 10620 | 10600 | 10620 | 10590 | 1291 |
| 457 | 20241115 | 110600 | 1628747980 | 10600 | 10600 | 10600 | 10600 | 426 |
| 458 | 20241115 | 110500 | 1624232380 | 10590 | 10590 | 10590 | 10590 | 0 |
| 459 | 20241115 | 110400 | 1624232380 | 10590 | 10590 | 10590 | 10590 | 464 |
| 460 | 20241115 | 110300 | 1619318620 | 10590 | 10590 | 10590 | 10590 | 73 |
| 461 | 20241115 | 110200 | 1618545550 | 10600 | 10590 | 10600 | 10590 | 195 |
| 462 | 20241115 | 110100 | 1616479550 | 10590 | 10590 | 10590 | 10590 | 1001 |
| 463 | 20241115 | 110000 | 1605878960 | 10580 | 10580 | 10590 | 10580 | 321 |
| 464 | 20241115 | 105900 | 1602482770 | 10570 | 10570 | 10570 | 10570 | 651 |
| 465 | 20241115 | 105800 | 1595601700 | 10580 | 10590 | 10590 | 10570 | 216 |
| 466 | 20241115 | 105700 | 1593317200 | 10570 | 10570 | 10570 | 10570 | 1 |
| 467 | 20241115 | 105600 | 1593306630 | 10570 | 10580 | 10580 | 10570 | 837 |
| 468 | 20241115 | 105500 | 1584454540 | 10580 | 10590 | 10590 | 10580 | 196 |
| 469 | 20241115 | 105400 | 1582379860 | 10590 | 10580 | 10590 | 10570 | 240 |
| 470 | 20241115 | 105300 | 1579841320 | 10580 | 10570 | 10580 | 10570 | 1871 |
| 471 | 20241115 | 105200 | 1560061090 | 10580 | 10600 | 10600 | 10580 | 2163 |
| 472 | 20241115 | 105100 | 1537169760 | 10600 | 10610 | 10610 | 10600 | 1895 |
| 473 | 20241115 | 105000 | 1517082750 | 10610 | 10610 | 10610 | 10610 | 59 |
| 474 | 20241115 | 104900 | 1516456760 | 10610 | 10600 | 10610 | 10600 | 2 |
| 475 | 20241115 | 104800 | 1516435550 | 10600 | 10610 | 10610 | 10600 | 453 |
| 476 | 20241115 | 104700 | 1511633520 | 10600 | 10610 | 10610 | 10600 | 146 |
| 477 | 20241115 | 104600 | 1510084770 | 10600 | 10610 | 10610 | 10600 | 116 |
| 478 | 20241115 | 104500 | 1508854170 | 10600 | 10600 | 10600 | 10600 | 1 |
| 479 | 20241115 | 104400 | 1508843570 | 10600 | 10620 | 10620 | 10600 | 1332 |
| 480 | 20241115 | 104300 | 1494711050 | 10620 | 10620 | 10620 | 10620 | 102 |
| 481 | 20241115 | 104200 | 1493627810 | 10620 | 10620 | 10620 | 10620 | 11 |
| 482 | 20241115 | 104100 | 1493510990 | 10620 | 10610 | 10620 | 10610 | 113 |
| 483 | 20241115 | 104000 | 1492311860 | 10610 | 10620 | 10620 | 10610 | 109 |
| 484 | 20241115 | 103900 | 1491154360 | 10620 | 10620 | 10620 | 10620 | 87 |
| 485 | 20241115 | 103800 | 1490230420 | 10620 | 10630 | 10630 | 10610 | 1130 |
| 486 | 20241115 | 103700 | 1478231410 | 10630 | 10630 | 10630 | 10630 | 29 |
| 487 | 20241115 | 103600 | 1477923140 | 10630 | 10630 | 10630 | 10630 | 0 |
| 488 | 20241115 | 103500 | 1477923140 | 10630 | 10630 | 10630 | 10630 | 131 |
| 489 | 20241115 | 103400 | 1476530610 | 10640 | 10640 | 10650 | 10620 | 16 |
| 490 | 20241115 | 103300 | 1476360460 | 10650 | 10650 | 10650 | 10650 | 304 |
| 491 | 20241115 | 103200 | 1473122860 | 10630 | 10650 | 10660 | 10630 | 1038 |
| 492 | 20241115 | 103100 | 1462084560 | 10660 | 10660 | 10660 | 10630 | 3825 |
| 493 | 20241115 | 103000 | 1421351170 | 10660 | 10670 | 10670 | 10660 | 105 |
| 494 | 20241115 | 102900 | 1420231790 | 10670 | 10670 | 10670 | 10670 | 37 |
| 495 | 20241115 | 102800 | 1419837000 | 10670 | 10670 | 10670 | 10670 | 57 |
| 496 | 20241115 | 102700 | 1419228810 | 10650 | 10650 | 10650 | 10650 | 24 |
| 497 | 20241115 | 102600 | 1418973210 | 10650 | 10650 | 10650 | 10650 | 5 |
| 498 | 20241115 | 102500 | 1418919960 | 10660 | 10650 | 10660 | 10650 | 69 |
| 499 | 20241115 | 102400 | 1418184430 | 10650 | 10650 | 10650 | 10650 | 46 |
| 500 | 20241115 | 102300 | 1417694530 | 10630 | 10610 | 10630 | 10610 | 1781 |
| 501 | 20241115 | 102200 | 1398780200 | 10610 | 10610 | 10610 | 10610 | 38 |
| 502 | 20241115 | 102100 | 1398377020 | 10600 | 10600 | 10600 | 10600 | 3 |
| 503 | 20241115 | 102000 | 1398345220 | 10600 | 10590 | 10600 | 10590 | 13 |
| 504 | 20241115 | 101900 | 1398207470 | 10600 | 10600 | 10600 | 10600 | 118 |
| 505 | 20241115 | 101800 | 1396956670 | 10610 | 10610 | 10620 | 10610 | 240 |
| 506 | 20241115 | 101700 | 1394410190 | 10620 | 10620 | 10620 | 10620 | 205 |
| 507 | 20241115 | 101600 | 1392233090 | 10620 | 10620 | 10620 | 10620 | 40 |
| 508 | 20241115 | 101500 | 1391808290 | 10620 | 10620 | 10620 | 10620 | 0 |
| 509 | 20241115 | 101400 | 1391808290 | 10620 | 10600 | 10620 | 10600 | 790 |
| 510 | 20241115 | 101300 | 1383430640 | 10610 | 10610 | 10610 | 10610 | 1 |
| 511 | 20241115 | 101200 | 1383420030 | 10590 | 10620 | 10620 | 10590 | 1424 |
| 512 | 20241115 | 101100 | 1368322800 | 10620 | 10630 | 10630 | 10620 | 70 |
| 513 | 20241115 | 101000 | 1367579160 | 10640 | 10640 | 10650 | 10640 | 498 |
| 514 | 20241115 | 100900 | 1362279360 | 10630 | 10630 | 10630 | 10630 | 378 |
| 515 | 20241115 | 100800 | 1358261220 | 10630 | 10600 | 10630 | 10600 | 532 |
| 516 | 20241115 | 100700 | 1352612000 | 10600 | 10590 | 10600 | 10590 | 311 |
| 517 | 20241115 | 100600 | 1349318500 | 10590 | 10580 | 10590 | 10580 | 266 |
| 518 | 20241115 | 100500 | 1346504150 | 10570 | 10590 | 10590 | 10570 | 2085 |
| 519 | 20241115 | 100400 | 1324445610 | 10590 | 10620 | 10620 | 10590 | 1228 |
| 520 | 20241115 | 100300 | 1311437640 | 10610 | 10600 | 10620 | 10590 | 82 |
| 521 | 20241115 | 100200 | 1310568730 | 10620 | 10620 | 10620 | 10590 | 829 |
| 522 | 20241115 | 100100 | 1301776900 | 10620 | 10600 | 10620 | 10600 | 842 |
| 523 | 20241115 | 100000 | 1292851670 | 10600 | 10600 | 10600 | 10580 | 36 |
| 524 | 20241115 | 095900 | 1292470670 | 10600 | 10590 | 10600 | 10590 | 474 |
| 525 | 20241115 | 095800 | 1287450970 | 10580 | 10610 | 10610 | 10580 | 4341 |
| 526 | 20241115 | 095700 | 1241450160 | 10610 | 10650 | 10650 | 10610 | 2767 |
| 527 | 20241115 | 095600 | 1212056900 | 10660 | 10650 | 10660 | 10650 | 12 |
| 528 | 20241115 | 095500 | 1211929060 | 10650 | 10660 | 10660 | 10650 | 14 |
| 529 | 20241115 | 095400 | 1211779840 | 10650 | 10650 | 10660 | 10650 | 12 |
| 530 | 20241115 | 095300 | 1211652030 | 10660 | 10640 | 10660 | 10640 | 46 |
| 531 | 20241115 | 095200 | 1211162150 | 10640 | 10620 | 10640 | 10620 | 346 |
| 532 | 20241115 | 095100 | 1207486070 | 10620 | 10630 | 10640 | 10620 | 1271 |
| 533 | 20241115 | 095000 | 1193973610 | 10630 | 10610 | 10630 | 10610 | 51 |
| 534 | 20241115 | 094900 | 1193432480 | 10610 | 10610 | 10610 | 10610 | 396 |
| 535 | 20241115 | 094800 | 1189230920 | 10610 | 10600 | 10610 | 10600 | 26 |
| 536 | 20241115 | 094700 | 1188955280 | 10600 | 10600 | 10600 | 10600 | 425 |
| 537 | 20241115 | 094600 | 1184450280 | 10590 | 10590 | 10590 | 10580 | 1362 |
| 538 | 20241115 | 094500 | 1170039260 | 10590 | 10590 | 10590 | 10580 | 30 |
| 539 | 20241115 | 094400 | 1169721570 | 10590 | 10590 | 10600 | 10590 | 1493 |
| 540 | 20241115 | 094300 | 1153909750 | 10610 | 10620 | 10620 | 10590 | 2126 |
| 541 | 20241115 | 094200 | 1131365000 | 10620 | 10620 | 10620 | 10620 | 919 |
| 542 | 20241115 | 094100 | 1121605220 | 10620 | 10610 | 10620 | 10600 | 102 |
| 543 | 20241115 | 094000 | 1120523990 | 10590 | 10600 | 10600 | 10590 | 30 |
| 544 | 20241115 | 093900 | 1120206060 | 10590 | 10600 | 10620 | 10590 | 630 |
| 545 | 20241115 | 093800 | 1113527600 | 10620 | 10600 | 10640 | 10590 | 3244 |
| 546 | 20241115 | 093700 | 1079157350 | 10600 | 10610 | 10610 | 10600 | 203 |
| 547 | 20241115 | 093600 | 1077005100 | 10610 | 10610 | 10610 | 10600 | 875 |
| 548 | 20241115 | 093500 | 1067725060 | 10610 | 10600 | 10630 | 10600 | 1310 |
| 549 | 20241115 | 093400 | 1053838060 | 10600 | 10590 | 10600 | 10590 | 2234 |
| 550 | 20241115 | 093300 | 1030158020 | 10590 | 10620 | 10640 | 10590 | 7619 |
| 551 | 20241115 | 093200 | 949342550 | 10640 | 10640 | 10640 | 10630 | 458 |
| 552 | 20241115 | 093100 | 944473110 | 10640 | 10640 | 10650 | 10630 | 891 |
| 553 | 20241115 | 093000 | 934995850 | 10640 | 10650 | 10660 | 10640 | 1554 |
| 554 | 20241115 | 092900 | 918446400 | 10670 | 10680 | 10680 | 10650 | 1203 |
| 555 | 20241115 | 092800 | 905621360 | 10680 | 10670 | 10680 | 10670 | 692 |
| 556 | 20241115 | 092700 | 898233400 | 10680 | 10700 | 10700 | 10670 | 661 |
| 557 | 20241115 | 092600 | 891173600 | 10690 | 10690 | 10690 | 10680 | 1830 |
| 558 | 20241115 | 092500 | 871615900 | 10700 | 10730 | 10730 | 10700 | 4858 |
| 559 | 20241115 | 092400 | 819596110 | 10730 | 10770 | 10770 | 10730 | 11 |
| 560 | 20241115 | 092300 | 819477970 | 10800 | 10800 | 10800 | 10800 | 1 |
| 561 | 20241115 | 092200 | 819467170 | 10720 | 10730 | 10730 | 10710 | 1579 |
| 562 | 20241115 | 092100 | 802540050 | 10720 | 10790 | 10870 | 10720 | 3776 |
| 563 | 20241115 | 092000 | 761830040 | 10780 | 10740 | 10780 | 10740 | 387 |
| 564 | 20241115 | 091900 | 757661220 | 10740 | 10750 | 10770 | 10740 | 3453 |
| 565 | 20241115 | 091800 | 720522270 | 10740 | 10690 | 10750 | 10690 | 4326 |
| 566 | 20241115 | 091700 | 674059770 | 10690 | 10710 | 10710 | 10680 | 1842 |
| 567 | 20241115 | 091600 | 654365330 | 10700 | 10660 | 10710 | 10660 | 1441 |
| 568 | 20241115 | 091500 | 638954670 | 10660 | 10670 | 10670 | 10660 | 1413 |
| 569 | 20241115 | 091400 | 623890160 | 10690 | 10670 | 10690 | 10670 | 1182 |
| 570 | 20241115 | 091300 | 611260320 | 10680 | 10670 | 10680 | 10660 | 2891 |
| 571 | 20241115 | 091200 | 580439300 | 10690 | 10670 | 10690 | 10660 | 865 |
| 572 | 20241115 | 091100 | 571209850 | 10670 | 10700 | 10700 | 10670 | 21 |
| 573 | 20241115 | 091000 | 570985750 | 10700 | 10660 | 10700 | 10660 | 2493 |
| 574 | 20241115 | 090900 | 544382140 | 10670 | 10670 | 10670 | 10670 | 1013 |
| 575 | 20241115 | 090800 | 533573430 | 10660 | 10670 | 10720 | 10660 | 4162 |
| 576 | 20241115 | 090700 | 489143360 | 10660 | 10600 | 10660 | 10600 | 1090 |
| 577 | 20241115 | 090600 | 477535760 | 10580 | 10610 | 10650 | 10560 | 2974 |
| 578 | 20241115 | 090500 | 445993230 | 10580 | 10530 | 10700 | 10530 | 4358 |
| 579 | 20241115 | 090400 | 399701290 | 10530 | 10660 | 10660 | 10520 | 17735 |
| 580 | 20241115 | 090300 | 212008980 | 10660 | 10670 | 10670 | 10640 | 772 |
| 581 | 20241115 | 090200 | 203778680 | 10670 | 10680 | 10680 | 10600 | 5032 |
| 582 | 20241115 | 090100 | 150203230 | 10690 | 10750 | 10780 | 10690 | 7832 |
| 583 | 20241115 | 090000 | 66299930 | 10790 | 10770 | 10800 | 10740 | 6150 |