33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 1096 |
| 3 | 20241115 | 191800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 4 | 20241115 | 191700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 5 | 20241115 | 191600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 6 | 20241115 | 191500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 7 | 20241115 | 191400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 8 | 20241115 | 191300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 9 | 20241115 | 191200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 10 | 20241115 | 191100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 11 | 20241115 | 191000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 12 | 20241115 | 190900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 13 | 20241115 | 190800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 14 | 20241115 | 190700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 15 | 20241115 | 190600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 16 | 20241115 | 190500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 17 | 20241115 | 190400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 18 | 20241115 | 190300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 19 | 20241115 | 190200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 20 | 20241115 | 190100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 21 | 20241115 | 190000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 22 | 20241115 | 185900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 23 | 20241115 | 185800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 24 | 20241115 | 185700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 25 | 20241115 | 185600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 26 | 20241115 | 185500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 27 | 20241115 | 185400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 28 | 20241115 | 185300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 29 | 20241115 | 185200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 30 | 20241115 | 185100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 31 | 20241115 | 185000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 32 | 20241115 | 184900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 1096 |
| 33 | 20241115 | 184800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 34 | 20241115 | 184700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 35 | 20241115 | 184600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 36 | 20241115 | 184500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 37 | 20241115 | 184400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 38 | 20241115 | 184300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 39 | 20241115 | 184200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 40 | 20241115 | 184100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 41 | 20241115 | 184000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 42 | 20241115 | 183900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 43 | 20241115 | 183800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 44 | 20241115 | 183700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 45 | 20241115 | 183600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 46 | 20241115 | 183500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 47 | 20241115 | 183400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 48 | 20241115 | 183300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 49 | 20241115 | 183200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 50 | 20241115 | 183100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 51 | 20241115 | 183000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 52 | 20241115 | 182900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 53 | 20241115 | 182800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 54 | 20241115 | 182700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 55 | 20241115 | 182600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 56 | 20241115 | 182500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 57 | 20241115 | 182400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 58 | 20241115 | 182300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 59 | 20241115 | 182200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 60 | 20241115 | 182100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 61 | 20241115 | 182000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 62 | 20241115 | 181900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 1096 |
| 63 | 20241115 | 181800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 64 | 20241115 | 181700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 65 | 20241115 | 181600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 66 | 20241115 | 181500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 67 | 20241115 | 181400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 68 | 20241115 | 181300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 69 | 20241115 | 181200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 70 | 20241115 | 181100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 71 | 20241115 | 181000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 72 | 20241115 | 180900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 73 | 20241115 | 180800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 74 | 20241115 | 180700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 75 | 20241115 | 180600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 76 | 20241115 | 180500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 77 | 20241115 | 180400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 78 | 20241115 | 180300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 79 | 20241115 | 180200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 80 | 20241115 | 180100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 81 | 20241115 | 180000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 82 | 20241115 | 175900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 83 | 20241115 | 175800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 84 | 20241115 | 175700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 85 | 20241115 | 175600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 86 | 20241115 | 175500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 87 | 20241115 | 175400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 88 | 20241115 | 175300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 89 | 20241115 | 175200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 90 | 20241115 | 175100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 91 | 20241115 | 175000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 92 | 20241115 | 174900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 1096 |
| 93 | 20241115 | 174800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 94 | 20241115 | 174700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 95 | 20241115 | 174600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 96 | 20241115 | 174500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 97 | 20241115 | 174400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 98 | 20241115 | 174300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 99 | 20241115 | 174200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 100 | 20241115 | 174100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 101 | 20241115 | 174000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 102 | 20241115 | 173900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 103 | 20241115 | 173800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 104 | 20241115 | 173700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 105 | 20241115 | 173600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 106 | 20241115 | 173500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 107 | 20241115 | 173400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 108 | 20241115 | 173300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 109 | 20241115 | 173200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 110 | 20241115 | 173100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 111 | 20241115 | 173000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 112 | 20241115 | 172900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 113 | 20241115 | 172800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 114 | 20241115 | 172700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 115 | 20241115 | 172600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 116 | 20241115 | 172500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 117 | 20241115 | 172400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 118 | 20241115 | 172300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 119 | 20241115 | 172200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 120 | 20241115 | 172100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 121 | 20241115 | 172000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 122 | 20241115 | 171900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 1096 |
| 123 | 20241115 | 171800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 124 | 20241115 | 171700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 125 | 20241115 | 171600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 126 | 20241115 | 171500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 127 | 20241115 | 171400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 128 | 20241115 | 171300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 129 | 20241115 | 171200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 130 | 20241115 | 171100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 131 | 20241115 | 171000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 132 | 20241115 | 170900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 133 | 20241115 | 170800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 134 | 20241115 | 170700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 135 | 20241115 | 170600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 136 | 20241115 | 170500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 137 | 20241115 | 170400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 138 | 20241115 | 170300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 139 | 20241115 | 170200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 140 | 20241115 | 170100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 141 | 20241115 | 170000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 142 | 20241115 | 165900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 143 | 20241115 | 165800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 144 | 20241115 | 165700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 145 | 20241115 | 165600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 146 | 20241115 | 165500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 147 | 20241115 | 165400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 148 | 20241115 | 165300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 149 | 20241115 | 165200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 150 | 20241115 | 165100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 151 | 20241115 | 165000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 152 | 20241115 | 164900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 1096 |
| 153 | 20241115 | 164800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 154 | 20241115 | 164700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 155 | 20241115 | 164600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 156 | 20241115 | 164500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 157 | 20241115 | 164400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 158 | 20241115 | 164300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 159 | 20241115 | 164200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 160 | 20241115 | 164100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 161 | 20241115 | 164000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 162 | 20241115 | 163900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 163 | 20241115 | 163800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 164 | 20241115 | 163700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 165 | 20241115 | 163600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 166 | 20241115 | 163500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 167 | 20241115 | 163400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 168 | 20241115 | 163300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 169 | 20241115 | 163200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 170 | 20241115 | 163100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 171 | 20241115 | 163000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 172 | 20241115 | 162900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 173 | 20241115 | 162800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 174 | 20241115 | 162700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 175 | 20241115 | 162600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 176 | 20241115 | 162500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 177 | 20241115 | 162400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 178 | 20241115 | 162300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 179 | 20241115 | 162200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 180 | 20241115 | 162100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 181 | 20241115 | 162000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 182 | 20241115 | 161900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 1096 |
| 183 | 20241115 | 161800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 184 | 20241115 | 161700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 185 | 20241115 | 161600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 186 | 20241115 | 161500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 187 | 20241115 | 161400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 188 | 20241115 | 161300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 189 | 20241115 | 161200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 190 | 20241115 | 161100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 191 | 20241115 | 161000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 192 | 20241115 | 160900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 193 | 20241115 | 160800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 194 | 20241115 | 160700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 195 | 20241115 | 160600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 196 | 20241115 | 160500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 197 | 20241115 | 160400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 198 | 20241115 | 160300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 199 | 20241115 | 160200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 200 | 20241115 | 160100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 201 | 20241115 | 160000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 202 | 20241115 | 155900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 203 | 20241115 | 155800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 204 | 20241115 | 155700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 205 | 20241115 | 155600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 206 | 20241115 | 155500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 207 | 20241115 | 155400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 208 | 20241115 | 155300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 209 | 20241115 | 155200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 210 | 20241115 | 155100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 211 | 20241115 | 155000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 212 | 20241115 | 154900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 1096 |
| 213 | 20241115 | 154800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 214 | 20241115 | 154700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 215 | 20241115 | 154600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 216 | 20241115 | 154500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 217 | 20241115 | 154400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 218 | 20241115 | 154300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 219 | 20241115 | 154200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 220 | 20241115 | 154100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 221 | 20241115 | 154000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 222 | 20241115 | 153900 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 223 | 20241115 | 153800 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 224 | 20241115 | 153700 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 225 | 20241115 | 153600 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 226 | 20241115 | 153500 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 227 | 20241115 | 153400 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 228 | 20241115 | 153300 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 229 | 20241115 | 153200 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 230 | 20241115 | 153100 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 0 |
| 231 | 20241115 | 153000 | 2990547230 | 16850 | 16850 | 16850 | 16850 | 1096 |
| 232 | 20241115 | 152900 | 2972079630 | 16920 | 16920 | 16920 | 16920 | 0 |
| 233 | 20241115 | 152800 | 2972079630 | 16920 | 16920 | 16920 | 16920 | 0 |
| 234 | 20241115 | 152700 | 2972079630 | 16920 | 16920 | 16920 | 16920 | 0 |
| 235 | 20241115 | 152600 | 2972079630 | 16920 | 16920 | 16920 | 16920 | 0 |
| 236 | 20241115 | 152500 | 2972079630 | 16920 | 16920 | 16920 | 16920 | 0 |
| 237 | 20241115 | 152400 | 2972079630 | 16920 | 16920 | 16920 | 16920 | 0 |
| 238 | 20241115 | 152300 | 2972079630 | 16920 | 16920 | 16920 | 16920 | 0 |
| 239 | 20241115 | 152200 | 2972079630 | 16920 | 16920 | 16920 | 16920 | 0 |
| 240 | 20241115 | 152100 | 2972079630 | 16920 | 16920 | 16920 | 16920 | 0 |
| 241 | 20241115 | 152000 | 2972079630 | 16920 | 16920 | 16920 | 16920 | 0 |
| 242 | 20241115 | 151900 | 2972079630 | 16920 | 16890 | 16920 | 16820 | 588 |
| 243 | 20241115 | 151800 | 2962176490 | 16900 | 16960 | 16970 | 16900 | 2079 |
| 244 | 20241115 | 151700 | 2926968180 | 16950 | 16960 | 16960 | 16930 | 257 |
| 245 | 20241115 | 151600 | 2922609990 | 16960 | 16950 | 16960 | 16920 | 809 |
| 246 | 20241115 | 151500 | 2908910260 | 16950 | 16950 | 16950 | 16900 | 1486 |
| 247 | 20241115 | 151400 | 2883745290 | 16950 | 16920 | 16950 | 16900 | 1302 |
| 248 | 20241115 | 151300 | 2861710370 | 16950 | 16950 | 16950 | 16920 | 462 |
| 249 | 20241115 | 151200 | 2853881490 | 16960 | 16960 | 16970 | 16950 | 355 |
| 250 | 20241115 | 151100 | 2847862170 | 16960 | 16980 | 16980 | 16900 | 482 |
| 251 | 20241115 | 151000 | 2839687920 | 16980 | 16980 | 17000 | 16880 | 509 |
| 252 | 20241115 | 150900 | 2831073430 | 16980 | 17010 | 17020 | 16980 | 371 |
| 253 | 20241115 | 150800 | 2824765720 | 17010 | 16990 | 17010 | 16990 | 394 |
| 254 | 20241115 | 150700 | 2818069170 | 16990 | 16960 | 16990 | 16960 | 557 |
| 255 | 20241115 | 150600 | 2808608110 | 16960 | 16870 | 16990 | 16870 | 518 |
| 256 | 20241115 | 150500 | 2799812340 | 16990 | 16940 | 16990 | 16870 | 861 |
| 257 | 20241115 | 150400 | 2785234580 | 16940 | 16940 | 16940 | 16940 | 310 |
| 258 | 20241115 | 150300 | 2779983180 | 16940 | 16910 | 16970 | 16910 | 845 |
| 259 | 20241115 | 150200 | 2765678260 | 16920 | 16880 | 16920 | 16880 | 61 |
| 260 | 20241115 | 150100 | 2764646580 | 16920 | 16920 | 16920 | 16920 | 306 |
| 261 | 20241115 | 150000 | 2759469060 | 16920 | 16900 | 16920 | 16870 | 544 |
| 262 | 20241115 | 145900 | 2750270390 | 16880 | 16880 | 16880 | 16880 | 200 |
| 263 | 20241115 | 145800 | 2746894390 | 16920 | 16880 | 16920 | 16870 | 439 |
| 264 | 20241115 | 145700 | 2739477090 | 16880 | 16880 | 16880 | 16870 | 561 |
| 265 | 20241115 | 145600 | 2730007510 | 16880 | 16830 | 16880 | 16830 | 620 |
| 266 | 20241115 | 145500 | 2719564910 | 16830 | 16860 | 16880 | 16830 | 641 |
| 267 | 20241115 | 145400 | 2708764600 | 16880 | 16880 | 16880 | 16840 | 735 |
| 268 | 20241115 | 145300 | 2696367280 | 16880 | 16980 | 16980 | 16880 | 482 |
| 269 | 20241115 | 145200 | 2688185530 | 16980 | 16920 | 16980 | 16900 | 956 |
| 270 | 20241115 | 145100 | 2671989720 | 16910 | 16930 | 16930 | 16910 | 326 |
| 271 | 20241115 | 145000 | 2666472440 | 16930 | 16980 | 16980 | 16930 | 355 |
| 272 | 20241115 | 144900 | 2660454160 | 16920 | 16990 | 16990 | 16920 | 627 |
| 273 | 20241115 | 144800 | 2649808410 | 16970 | 16970 | 16970 | 16960 | 256 |
| 274 | 20241115 | 144700 | 2645464190 | 16970 | 16970 | 16970 | 16960 | 447 |
| 275 | 20241115 | 144600 | 2637879420 | 16970 | 16980 | 16980 | 16880 | 241 |
| 276 | 20241115 | 144500 | 2633793050 | 16980 | 16990 | 17000 | 16860 | 462 |
| 277 | 20241115 | 144400 | 2625946010 | 16840 | 16990 | 17000 | 16840 | 471 |
| 278 | 20241115 | 144300 | 2617973250 | 16940 | 16990 | 17000 | 16940 | 1011 |
| 279 | 20241115 | 144200 | 2600808760 | 16990 | 17000 | 17000 | 16990 | 213 |
| 280 | 20241115 | 144100 | 2597187980 | 17000 | 17000 | 17000 | 16990 | 874 |
| 281 | 20241115 | 144000 | 2582330080 | 17010 | 17020 | 17020 | 17000 | 106 |
| 282 | 20241115 | 143900 | 2580526260 | 17020 | 17040 | 17040 | 17000 | 847 |
| 283 | 20241115 | 143800 | 2566125860 | 17040 | 17050 | 17050 | 17040 | 513 |
| 284 | 20241115 | 143700 | 2557384240 | 17040 | 17000 | 17040 | 16990 | 1799 |
| 285 | 20241115 | 143600 | 2526795300 | 17000 | 16990 | 17000 | 16990 | 722 |
| 286 | 20241115 | 143500 | 2514521970 | 16990 | 17010 | 17010 | 16990 | 1067 |
| 287 | 20241115 | 143400 | 2496383050 | 17010 | 17020 | 17020 | 17010 | 446 |
| 288 | 20241115 | 143300 | 2488792170 | 17010 | 17020 | 17020 | 17000 | 6456 |
| 289 | 20241115 | 143200 | 2379025330 | 17030 | 17030 | 17030 | 17030 | 141 |
| 290 | 20241115 | 143100 | 2376624100 | 17030 | 17030 | 17040 | 17030 | 454 |
| 291 | 20241115 | 143000 | 2368888050 | 17030 | 17040 | 17040 | 17030 | 71 |
| 292 | 20241115 | 142900 | 2367678310 | 17030 | 17030 | 17030 | 17030 | 20 |
| 293 | 20241115 | 142800 | 2367337710 | 17030 | 17030 | 17030 | 17030 | 112 |
| 294 | 20241115 | 142700 | 2365430350 | 17020 | 17030 | 17030 | 17020 | 323 |
| 295 | 20241115 | 142600 | 2359929670 | 17040 | 17030 | 17040 | 17030 | 213 |
| 296 | 20241115 | 142500 | 2356300650 | 17040 | 17040 | 17050 | 17010 | 275 |
| 297 | 20241115 | 142400 | 2351620500 | 17040 | 17010 | 17050 | 17010 | 106 |
| 298 | 20241115 | 142300 | 2349814780 | 17070 | 17070 | 17070 | 17070 | 0 |
| 299 | 20241115 | 142200 | 2349814780 | 17070 | 17010 | 17070 | 17010 | 207 |
| 300 | 20241115 | 142100 | 2346293350 | 17060 | 17020 | 17060 | 17020 | 1507 |
| 301 | 20241115 | 142000 | 2320620720 | 17000 | 17020 | 17020 | 17000 | 180 |
| 302 | 20241115 | 141900 | 2317558210 | 17020 | 17020 | 17020 | 17020 | 10 |
| 303 | 20241115 | 141800 | 2317388010 | 17030 | 17020 | 17030 | 17020 | 157 |
| 304 | 20241115 | 141700 | 2314715720 | 17020 | 17030 | 17030 | 17020 | 130 |
| 305 | 20241115 | 141600 | 2312502450 | 17030 | 17030 | 17030 | 17030 | 11 |
| 306 | 20241115 | 141500 | 2312315120 | 17050 | 17050 | 17050 | 17050 | 110 |
| 307 | 20241115 | 141400 | 2310439620 | 17030 | 17030 | 17030 | 17030 | 79 |
| 308 | 20241115 | 141300 | 2309094250 | 17060 | 17060 | 17060 | 17040 | 402 |
| 309 | 20241115 | 141200 | 2302240600 | 17050 | 17040 | 17050 | 17040 | 639 |
| 310 | 20241115 | 141100 | 2291346150 | 17050 | 17050 | 17050 | 17040 | 401 |
| 311 | 20241115 | 141000 | 2284511700 | 17040 | 17020 | 17040 | 17000 | 364 |
| 312 | 20241115 | 140900 | 2278320080 | 17020 | 17000 | 17020 | 17000 | 26 |
| 313 | 20241115 | 140800 | 2277877740 | 17000 | 16990 | 17000 | 16990 | 379 |
| 314 | 20241115 | 140700 | 2271435350 | 16990 | 16990 | 16990 | 16990 | 1 |
| 315 | 20241115 | 140600 | 2271418360 | 17020 | 17010 | 17040 | 17000 | 52 |
| 316 | 20241115 | 140500 | 2270533410 | 17050 | 16990 | 17050 | 16990 | 395 |
| 317 | 20241115 | 140400 | 2263815460 | 17000 | 17030 | 17050 | 17000 | 406 |
| 318 | 20241115 | 140300 | 2256902490 | 17050 | 16960 | 17050 | 16960 | 1497 |
| 319 | 20241115 | 140200 | 2231466260 | 16950 | 16920 | 16950 | 16920 | 631 |
| 320 | 20241115 | 140100 | 2220779690 | 16920 | 16920 | 16920 | 16920 | 33 |
| 321 | 20241115 | 140000 | 2220221330 | 16930 | 16910 | 16930 | 16910 | 94 |
| 322 | 20241115 | 135900 | 2218631590 | 16910 | 16910 | 16940 | 16910 | 581 |
| 323 | 20241115 | 135800 | 2208798420 | 16910 | 16900 | 16910 | 16900 | 157 |
| 324 | 20241115 | 135700 | 2206144280 | 16910 | 16890 | 16910 | 16860 | 504 |
| 325 | 20241115 | 135600 | 2197632010 | 16900 | 16880 | 16900 | 16870 | 261 |
| 326 | 20241115 | 135500 | 2193225510 | 16870 | 16870 | 16870 | 16870 | 60 |
| 327 | 20241115 | 135400 | 2192213310 | 16870 | 16880 | 16880 | 16870 | 65 |
| 328 | 20241115 | 135300 | 2191116260 | 16880 | 16860 | 16880 | 16860 | 288 |
| 329 | 20241115 | 135200 | 2186257440 | 16860 | 16870 | 16870 | 16810 | 255 |
| 330 | 20241115 | 135100 | 2181967640 | 16870 | 16850 | 16870 | 16850 | 235 |
| 331 | 20241115 | 135000 | 2178007460 | 16850 | 16820 | 16850 | 16820 | 260 |
| 332 | 20241115 | 134900 | 2173633960 | 16850 | 16840 | 16850 | 16840 | 107 |
| 333 | 20241115 | 134800 | 2171831110 | 16860 | 16860 | 16860 | 16860 | 8 |
| 334 | 20241115 | 134700 | 2171696230 | 16860 | 16860 | 16860 | 16860 | 138 |
| 335 | 20241115 | 134600 | 2169369550 | 16860 | 16820 | 16860 | 16820 | 102 |
| 336 | 20241115 | 134500 | 2167653150 | 16820 | 16860 | 16860 | 16820 | 264 |
| 337 | 20241115 | 134400 | 2163212110 | 16870 | 16870 | 16870 | 16870 | 0 |
| 338 | 20241115 | 134300 | 2163212110 | 16870 | 16830 | 16870 | 16830 | 826 |
| 339 | 20241115 | 134200 | 2149287540 | 16830 | 16850 | 16850 | 16830 | 209 |
| 340 | 20241115 | 134100 | 2145766230 | 16850 | 16850 | 16870 | 16850 | 110 |
| 341 | 20241115 | 134000 | 2143911130 | 16830 | 16850 | 16850 | 16830 | 41 |
| 342 | 20241115 | 133900 | 2143220830 | 16850 | 16850 | 16850 | 16850 | 59 |
| 343 | 20241115 | 133800 | 2142226680 | 16860 | 16850 | 16870 | 16850 | 671 |
| 344 | 20241115 | 133700 | 2130909540 | 16850 | 16860 | 16870 | 16840 | 669 |
| 345 | 20241115 | 133600 | 2119641660 | 16830 | 16830 | 16830 | 16830 | 1229 |
| 346 | 20241115 | 133500 | 2098957590 | 16820 | 16800 | 16820 | 16800 | 20 |
| 347 | 20241115 | 133400 | 2098621390 | 16820 | 16820 | 16820 | 16820 | 20 |
| 348 | 20241115 | 133300 | 2098284990 | 16800 | 16800 | 16800 | 16800 | 417 |
| 349 | 20241115 | 133200 | 2091279390 | 16800 | 16730 | 16800 | 16730 | 24 |
| 350 | 20241115 | 133100 | 2090876360 | 16800 | 16830 | 16830 | 16800 | 3849 |
| 351 | 20241115 | 133000 | 2026209340 | 16830 | 16870 | 16870 | 16830 | 142 |
| 352 | 20241115 | 132900 | 2023817800 | 16860 | 16810 | 16860 | 16810 | 139 |
| 353 | 20241115 | 132800 | 2021476910 | 16800 | 16800 | 16800 | 16730 | 194 |
| 354 | 20241115 | 132700 | 2018218060 | 16800 | 16820 | 16820 | 16800 | 195 |
| 355 | 20241115 | 132600 | 2014942020 | 16760 | 16760 | 16760 | 16740 | 1971 |
| 356 | 20241115 | 132500 | 1981927950 | 16760 | 16700 | 16820 | 16700 | 457 |
| 357 | 20241115 | 132400 | 1974267130 | 16730 | 16700 | 16730 | 16690 | 281 |
| 358 | 20241115 | 132300 | 1969572140 | 16700 | 16680 | 16700 | 16670 | 389 |
| 359 | 20241115 | 132200 | 1963080830 | 16700 | 16760 | 16760 | 16700 | 257 |
| 360 | 20241115 | 132100 | 1958786370 | 16760 | 16790 | 16790 | 16760 | 304 |
| 361 | 20241115 | 132000 | 1953684470 | 16770 | 16730 | 16770 | 16690 | 2642 |
| 362 | 20241115 | 131900 | 1909537650 | 16730 | 16770 | 16770 | 16730 | 772 |
| 363 | 20241115 | 131800 | 1896616230 | 16780 | 16780 | 16780 | 16780 | 5 |
| 364 | 20241115 | 131700 | 1896532330 | 16780 | 16730 | 16780 | 16700 | 704 |
| 365 | 20241115 | 131600 | 1884770180 | 16740 | 16780 | 16800 | 16740 | 559 |
| 366 | 20241115 | 131500 | 1875400200 | 16780 | 16780 | 16780 | 16780 | 33 |
| 367 | 20241115 | 131400 | 1874846460 | 16800 | 16800 | 16830 | 16800 | 442 |
| 368 | 20241115 | 131300 | 1867415880 | 16800 | 16780 | 16800 | 16780 | 430 |
| 369 | 20241115 | 131200 | 1860193880 | 16800 | 16800 | 16800 | 16800 | 256 |
| 370 | 20241115 | 131100 | 1855893080 | 16800 | 16820 | 16820 | 16800 | 906 |
| 371 | 20241115 | 131000 | 1840671880 | 16830 | 16840 | 16840 | 16810 | 142 |
| 372 | 20241115 | 130900 | 1838283730 | 16850 | 16850 | 16880 | 16850 | 366 |
| 373 | 20241115 | 130800 | 1832111900 | 16840 | 16850 | 16850 | 16840 | 161 |
| 374 | 20241115 | 130700 | 1829399630 | 16850 | 16820 | 16850 | 16820 | 447 |
| 375 | 20241115 | 130600 | 1821871680 | 16810 | 16780 | 16810 | 16780 | 1252 |
| 376 | 20241115 | 130500 | 1800839020 | 16780 | 16790 | 16790 | 16780 | 197 |
| 377 | 20241115 | 130400 | 1797533250 | 16750 | 16740 | 16750 | 16740 | 389 |
| 378 | 20241115 | 130300 | 1791019290 | 16750 | 16800 | 16800 | 16750 | 962 |
| 379 | 20241115 | 130200 | 1774893660 | 16800 | 16820 | 16820 | 16800 | 346 |
| 380 | 20241115 | 130100 | 1769080550 | 16820 | 16840 | 16840 | 16820 | 424 |
| 381 | 20241115 | 130000 | 1761946490 | 16840 | 16840 | 16850 | 16800 | 554 |
| 382 | 20241115 | 125900 | 1752625950 | 16810 | 16810 | 16840 | 16810 | 2046 |
| 383 | 20241115 | 125800 | 1718206940 | 16810 | 16800 | 16810 | 16800 | 119 |
| 384 | 20241115 | 125700 | 1716207000 | 16810 | 16800 | 16810 | 16800 | 325 |
| 385 | 20241115 | 125600 | 1710746940 | 16750 | 16750 | 16750 | 16750 | 0 |
| 386 | 20241115 | 125500 | 1710746940 | 16750 | 16800 | 16800 | 16750 | 1132 |
| 387 | 20241115 | 125400 | 1691777560 | 16800 | 16800 | 16800 | 16790 | 298 |
| 388 | 20241115 | 125300 | 1686772830 | 16800 | 16830 | 16830 | 16790 | 694 |
| 389 | 20241115 | 125200 | 1675110940 | 16830 | 16840 | 16840 | 16800 | 1143 |
| 390 | 20241115 | 125100 | 1655905390 | 16840 | 16810 | 16840 | 16800 | 570 |
| 391 | 20241115 | 125000 | 1646327190 | 16810 | 16820 | 16840 | 16810 | 800 |
| 392 | 20241115 | 124900 | 1632874180 | 16820 | 16810 | 16820 | 16810 | 195 |
| 393 | 20241115 | 124800 | 1629596220 | 16850 | 16850 | 16850 | 16850 | 361 |
| 394 | 20241115 | 124700 | 1623513370 | 16850 | 16870 | 16870 | 16850 | 661 |
| 395 | 20241115 | 124600 | 1612372670 | 16860 | 16850 | 16860 | 16850 | 393 |
| 396 | 20241115 | 124500 | 1605749700 | 16760 | 16860 | 16860 | 16760 | 101 |
| 397 | 20241115 | 124400 | 1604056840 | 16760 | 16850 | 16860 | 16760 | 86 |
| 398 | 20241115 | 124300 | 1602608830 | 16870 | 16810 | 16870 | 16800 | 249 |
| 399 | 20241115 | 124200 | 1598424480 | 16830 | 16980 | 16980 | 16830 | 1027 |
| 400 | 20241115 | 124100 | 1581120710 | 16980 | 16890 | 16990 | 16890 | 1126 |
| 401 | 20241115 | 124000 | 1562063960 | 16890 | 16960 | 16960 | 16870 | 752 |
| 402 | 20241115 | 123900 | 1549331870 | 16970 | 16840 | 16970 | 16840 | 1061 |
| 403 | 20241115 | 123800 | 1531349910 | 16940 | 16900 | 16950 | 16900 | 1262 |
| 404 | 20241115 | 123700 | 1509998580 | 16920 | 16800 | 16920 | 16800 | 2045 |
| 405 | 20241115 | 123600 | 1475588810 | 16800 | 16730 | 16800 | 16730 | 1511 |
| 406 | 20241115 | 123500 | 1450284370 | 16740 | 16700 | 16740 | 16700 | 1773 |
| 407 | 20241115 | 123400 | 1420633960 | 16690 | 16680 | 16690 | 16680 | 419 |
| 408 | 20241115 | 123300 | 1413641040 | 16680 | 16690 | 16690 | 16660 | 246 |
| 409 | 20241115 | 123200 | 1409536750 | 16690 | 16670 | 16690 | 16670 | 815 |
| 410 | 20241115 | 123100 | 1395941630 | 16670 | 16600 | 16670 | 16600 | 1872 |
| 411 | 20241115 | 123000 | 1364840020 | 16600 | 16600 | 16600 | 16600 | 280 |
| 412 | 20241115 | 122900 | 1360192020 | 16600 | 16600 | 16600 | 16600 | 63 |
| 413 | 20241115 | 122800 | 1359146220 | 16600 | 16600 | 16600 | 16600 | 289 |
| 414 | 20241115 | 122700 | 1354348820 | 16590 | 16530 | 16590 | 16530 | 323 |
| 415 | 20241115 | 122600 | 1349005250 | 16600 | 16600 | 16600 | 16600 | 377 |
| 416 | 20241115 | 122500 | 1342747050 | 16600 | 16600 | 16600 | 16600 | 79 |
| 417 | 20241115 | 122400 | 1341435650 | 16590 | 16570 | 16600 | 16570 | 1424 |
| 418 | 20241115 | 122300 | 1317815470 | 16550 | 16570 | 16570 | 16550 | 363 |
| 419 | 20241115 | 122200 | 1311804560 | 16560 | 16560 | 16560 | 16560 | 872 |
| 420 | 20241115 | 122100 | 1297364240 | 16550 | 16550 | 16560 | 16550 | 107 |
| 421 | 20241115 | 122000 | 1295593370 | 16550 | 16530 | 16550 | 16510 | 150 |
| 422 | 20241115 | 121900 | 1293111840 | 16540 | 16540 | 16550 | 16540 | 246 |
| 423 | 20241115 | 121800 | 1289041550 | 16550 | 16550 | 16550 | 16550 | 334 |
| 424 | 20241115 | 121700 | 1283513850 | 16560 | 16560 | 16560 | 16550 | 24 |
| 425 | 20241115 | 121600 | 1283116630 | 16550 | 16550 | 16550 | 16550 | 98 |
| 426 | 20241115 | 121500 | 1281494730 | 16550 | 16520 | 16550 | 16520 | 389 |
| 427 | 20241115 | 121400 | 1275063320 | 16520 | 16520 | 16520 | 16510 | 95 |
| 428 | 20241115 | 121300 | 1273494660 | 16520 | 16530 | 16530 | 16520 | 18 |
| 429 | 20241115 | 121200 | 1273197270 | 16530 | 16530 | 16530 | 16520 | 46 |
| 430 | 20241115 | 121100 | 1272437040 | 16540 | 16540 | 16540 | 16540 | 104 |
| 431 | 20241115 | 121000 | 1270716880 | 16540 | 16480 | 16550 | 16480 | 347 |
| 432 | 20241115 | 120900 | 1264990170 | 16350 | 16350 | 16350 | 16350 | 0 |
| 433 | 20241115 | 120800 | 1264990170 | 16350 | 16350 | 16350 | 16350 | 0 |
| 434 | 20241115 | 120700 | 1264990170 | 16350 | 16470 | 16470 | 16350 | 370 |
| 435 | 20241115 | 120600 | 1258926530 | 16490 | 16490 | 16490 | 16490 | 0 |
| 436 | 20241115 | 120500 | 1258926530 | 16490 | 16500 | 16500 | 16490 | 13 |
| 437 | 20241115 | 120400 | 1258712060 | 16500 | 16400 | 16500 | 16400 | 278 |
| 438 | 20241115 | 120300 | 1254140010 | 16390 | 16350 | 16390 | 16330 | 223 |
| 439 | 20241115 | 120200 | 1250486740 | 16340 | 16360 | 16360 | 16340 | 1046 |
| 440 | 20241115 | 120100 | 1233385090 | 16350 | 16350 | 16350 | 16350 | 0 |
| 441 | 20241115 | 120000 | 1233385090 | 16350 | 16350 | 16350 | 16350 | 0 |
| 442 | 20241115 | 115900 | 1233385090 | 16350 | 16350 | 16350 | 16350 | 1 |
| 443 | 20241115 | 115800 | 1233368740 | 16350 | 16380 | 16380 | 16350 | 120 |
| 444 | 20241115 | 115700 | 1231406340 | 16380 | 16380 | 16390 | 16380 | 1052 |
| 445 | 20241115 | 115600 | 1214174460 | 16350 | 16380 | 16380 | 16350 | 369 |
| 446 | 20241115 | 115500 | 1208135740 | 16370 | 16370 | 16370 | 16370 | 0 |
| 447 | 20241115 | 115400 | 1208135740 | 16370 | 16390 | 16390 | 16370 | 39 |
| 448 | 20241115 | 115300 | 1207497250 | 16370 | 16380 | 16380 | 16370 | 36 |
| 449 | 20241115 | 115200 | 1206907850 | 16390 | 16390 | 16390 | 16390 | 1 |
| 450 | 20241115 | 115100 | 1206891460 | 16390 | 16390 | 16390 | 16390 | 0 |
| 451 | 20241115 | 115000 | 1206891460 | 16390 | 16390 | 16390 | 16390 | 1 |
| 452 | 20241115 | 114900 | 1206875070 | 16400 | 16400 | 16400 | 16400 | 100 |
| 453 | 20241115 | 114800 | 1205235070 | 16440 | 16380 | 16450 | 16380 | 312 |
| 454 | 20241115 | 114700 | 1200114120 | 16380 | 16340 | 16380 | 16340 | 357 |
| 455 | 20241115 | 114600 | 1194270500 | 16340 | 16360 | 16360 | 16340 | 851 |
| 456 | 20241115 | 114500 | 1180350250 | 16360 | 16360 | 16360 | 16360 | 20 |
| 457 | 20241115 | 114400 | 1180023050 | 16360 | 16360 | 16360 | 16360 | 0 |
| 458 | 20241115 | 114300 | 1180023050 | 16360 | 16390 | 16390 | 16360 | 994 |
| 459 | 20241115 | 114200 | 1163739050 | 16390 | 16420 | 16420 | 16390 | 218 |
| 460 | 20241115 | 114100 | 1160162620 | 16440 | 16440 | 16440 | 16440 | 61 |
| 461 | 20241115 | 114000 | 1159159780 | 16440 | 16440 | 16460 | 16430 | 183 |
| 462 | 20241115 | 113900 | 1156151600 | 16510 | 16510 | 16510 | 16510 | 0 |
| 463 | 20241115 | 113800 | 1156151600 | 16510 | 16510 | 16510 | 16510 | 83 |
| 464 | 20241115 | 113700 | 1154781270 | 16500 | 16410 | 16510 | 16410 | 299 |
| 465 | 20241115 | 113600 | 1149867060 | 16410 | 16390 | 16410 | 16390 | 100 |
| 466 | 20241115 | 113500 | 1148227060 | 16400 | 16380 | 16400 | 16380 | 208 |
| 467 | 20241115 | 113400 | 1144818860 | 16380 | 16380 | 16380 | 16380 | 100 |
| 468 | 20241115 | 113300 | 1143180860 | 16390 | 16390 | 16390 | 16390 | 17 |
| 469 | 20241115 | 113200 | 1142902230 | 16390 | 16390 | 16390 | 16360 | 254 |
| 470 | 20241115 | 113100 | 1138739800 | 16390 | 16390 | 16390 | 16390 | 96 |
| 471 | 20241115 | 113000 | 1137166360 | 16380 | 16390 | 16390 | 16380 | 45 |
| 472 | 20241115 | 112900 | 1136429240 | 16390 | 16390 | 16400 | 16390 | 195 |
| 473 | 20241115 | 112800 | 1133231800 | 16400 | 16390 | 16400 | 16360 | 246 |
| 474 | 20241115 | 112700 | 1129203150 | 16400 | 16410 | 16410 | 16400 | 235 |
| 475 | 20241115 | 112600 | 1125346810 | 16520 | 16490 | 16520 | 16490 | 42 |
| 476 | 20241115 | 112500 | 1124654050 | 16500 | 16500 | 16500 | 16500 | 100 |
| 477 | 20241115 | 112400 | 1123004050 | 16490 | 16420 | 16490 | 16420 | 407 |
| 478 | 20241115 | 112300 | 1116310680 | 16420 | 16420 | 16420 | 16420 | 3 |
| 479 | 20241115 | 112200 | 1116261420 | 16420 | 16380 | 16420 | 16380 | 105 |
| 480 | 20241115 | 112100 | 1114540400 | 16390 | 16410 | 16410 | 16390 | 218 |
| 481 | 20241115 | 112000 | 1110967040 | 16420 | 16420 | 16430 | 16420 | 117 |
| 482 | 20241115 | 111900 | 1109045480 | 16370 | 16370 | 16370 | 16370 | 0 |
| 483 | 20241115 | 111800 | 1109045480 | 16370 | 16380 | 16380 | 16370 | 259 |
| 484 | 20241115 | 111700 | 1104803100 | 16430 | 16430 | 16430 | 16430 | 1 |
| 485 | 20241115 | 111600 | 1104786670 | 16440 | 16440 | 16440 | 16350 | 274 |
| 486 | 20241115 | 111500 | 1100304770 | 16360 | 16370 | 16370 | 16320 | 391 |
| 487 | 20241115 | 111400 | 1093918720 | 16370 | 16410 | 16410 | 16370 | 100 |
| 488 | 20241115 | 111300 | 1092278920 | 16430 | 16430 | 16430 | 16430 | 13 |
| 489 | 20241115 | 111200 | 1092065330 | 16410 | 16410 | 16410 | 16410 | 1 |
| 490 | 20241115 | 111100 | 1092048920 | 16430 | 16420 | 16430 | 16410 | 256 |
| 491 | 20241115 | 111000 | 1087847850 | 16480 | 16480 | 16480 | 16480 | 17 |
| 492 | 20241115 | 110900 | 1087567690 | 16480 | 16390 | 16480 | 16390 | 1407 |
| 493 | 20241115 | 110800 | 1064462120 | 16330 | 16330 | 16330 | 16330 | 0 |
| 494 | 20241115 | 110700 | 1064462120 | 16330 | 16400 | 16400 | 16330 | 519 |
| 495 | 20241115 | 110600 | 1055976420 | 16400 | 16410 | 16410 | 16400 | 483 |
| 496 | 20241115 | 110500 | 1048051900 | 16420 | 16420 | 16480 | 16420 | 741 |
| 497 | 20241115 | 110400 | 1035866880 | 16420 | 16500 | 16500 | 16420 | 161 |
| 498 | 20241115 | 110300 | 1033212860 | 16500 | 16410 | 16500 | 16410 | 140 |
| 499 | 20241115 | 110200 | 1030907540 | 16530 | 16560 | 16560 | 16420 | 509 |
| 500 | 20241115 | 110100 | 1022544730 | 16470 | 16500 | 16500 | 16470 | 106 |
| 501 | 20241115 | 110000 | 1020798750 | 16570 | 16500 | 16570 | 16500 | 27 |
| 502 | 20241115 | 105900 | 1020352960 | 16500 | 16500 | 16500 | 16500 | 178 |
| 503 | 20241115 | 105800 | 1017415960 | 16500 | 16540 | 16540 | 16500 | 375 |
| 504 | 20241115 | 105700 | 1011225760 | 16560 | 16560 | 16560 | 16560 | 2 |
| 505 | 20241115 | 105600 | 1011192640 | 16560 | 16590 | 16590 | 16560 | 8 |
| 506 | 20241115 | 105500 | 1011060030 | 16590 | 16590 | 16590 | 16590 | 0 |
| 507 | 20241115 | 105400 | 1011060030 | 16590 | 16580 | 16630 | 16580 | 1521 |
| 508 | 20241115 | 105300 | 985813450 | 16570 | 16530 | 16580 | 16510 | 118 |
| 509 | 20241115 | 105200 | 983862450 | 16540 | 16590 | 16590 | 16540 | 80 |
| 510 | 20241115 | 105100 | 982538540 | 16590 | 16560 | 16590 | 16560 | 547 |
| 511 | 20241115 | 105000 | 973465280 | 16580 | 16580 | 16580 | 16580 | 329 |
| 512 | 20241115 | 104900 | 968010460 | 16590 | 16580 | 16590 | 16580 | 400 |
| 513 | 20241115 | 104800 | 961376570 | 16580 | 16570 | 16580 | 16570 | 67 |
| 514 | 20241115 | 104700 | 960265860 | 16590 | 16520 | 16600 | 16510 | 480 |
| 515 | 20241115 | 104600 | 952340490 | 16600 | 16600 | 16600 | 16590 | 40 |
| 516 | 20241115 | 104500 | 951676590 | 16600 | 16550 | 16600 | 16520 | 1523 |
| 517 | 20241115 | 104400 | 926438330 | 16550 | 16500 | 16550 | 16500 | 182 |
| 518 | 20241115 | 104300 | 923431230 | 16470 | 16500 | 16500 | 16470 | 321 |
| 519 | 20241115 | 104200 | 918137820 | 16480 | 16570 | 16570 | 16480 | 379 |
| 520 | 20241115 | 104100 | 911887060 | 16570 | 16500 | 16580 | 16500 | 743 |
| 521 | 20241115 | 104000 | 899588740 | 16530 | 16530 | 16530 | 16520 | 5 |
| 522 | 20241115 | 103900 | 899506110 | 16540 | 16520 | 16540 | 16520 | 79 |
| 523 | 20241115 | 103800 | 898200210 | 16440 | 16550 | 16550 | 16440 | 247 |
| 524 | 20241115 | 103700 | 894137920 | 16550 | 16500 | 16550 | 16500 | 162 |
| 525 | 20241115 | 103600 | 891464220 | 16500 | 16410 | 16500 | 16410 | 161 |
| 526 | 20241115 | 103500 | 888808260 | 16480 | 16520 | 16570 | 16480 | 321 |
| 527 | 20241115 | 103400 | 883501760 | 16510 | 16520 | 16520 | 16510 | 52 |
| 528 | 20241115 | 103300 | 882642740 | 16520 | 16500 | 16520 | 16450 | 747 |
| 529 | 20241115 | 103200 | 870312550 | 16500 | 16480 | 16500 | 16480 | 210 |
| 530 | 20241115 | 103100 | 866847930 | 16480 | 16430 | 16480 | 16430 | 643 |
| 531 | 20241115 | 103000 | 856270190 | 16430 | 16440 | 16440 | 16330 | 554 |
| 532 | 20241115 | 102900 | 847216910 | 16440 | 16450 | 16450 | 16440 | 306 |
| 533 | 20241115 | 102800 | 842183260 | 16450 | 16330 | 16450 | 16330 | 260 |
| 534 | 20241115 | 102700 | 837934700 | 16330 | 16460 | 16460 | 16330 | 24 |
| 535 | 20241115 | 102600 | 837539850 | 16470 | 16480 | 16480 | 16470 | 180 |
| 536 | 20241115 | 102500 | 834574750 | 16330 | 16470 | 16490 | 16330 | 3603 |
| 537 | 20241115 | 102400 | 775643540 | 16480 | 16450 | 16480 | 16450 | 415 |
| 538 | 20241115 | 102300 | 768814960 | 16450 | 16400 | 16480 | 16400 | 950 |
| 539 | 20241115 | 102200 | 753205610 | 16400 | 16370 | 16400 | 16370 | 340 |
| 540 | 20241115 | 102100 | 747636140 | 16310 | 16230 | 16330 | 16230 | 527 |
| 541 | 20241115 | 102000 | 739033530 | 16260 | 16300 | 16310 | 16260 | 163 |
| 542 | 20241115 | 101900 | 736376220 | 16300 | 16290 | 16300 | 16260 | 557 |
| 543 | 20241115 | 101800 | 727307490 | 16300 | 16300 | 16300 | 16300 | 0 |
| 544 | 20241115 | 101700 | 727307490 | 16300 | 16320 | 16320 | 16300 | 166 |
| 545 | 20241115 | 101600 | 724600470 | 16320 | 16330 | 16330 | 16320 | 136 |
| 546 | 20241115 | 101500 | 722380920 | 16330 | 16330 | 16330 | 16330 | 0 |
| 547 | 20241115 | 101400 | 722380920 | 16330 | 16270 | 16330 | 16270 | 404 |
| 548 | 20241115 | 101300 | 715791480 | 16280 | 16280 | 16280 | 16280 | 1 |
| 549 | 20241115 | 101200 | 715775200 | 16300 | 16330 | 16330 | 16300 | 9 |
| 550 | 20241115 | 101100 | 715628260 | 16330 | 16330 | 16330 | 16330 | 0 |
| 551 | 20241115 | 101000 | 715628260 | 16330 | 16330 | 16380 | 16330 | 21 |
| 552 | 20241115 | 100900 | 715285280 | 16330 | 16240 | 16330 | 16240 | 203 |
| 553 | 20241115 | 100800 | 711979870 | 16240 | 16220 | 16240 | 16200 | 321 |
| 554 | 20241115 | 100700 | 706779060 | 16240 | 16280 | 16280 | 16240 | 28 |
| 555 | 20241115 | 100600 | 706324100 | 16270 | 16200 | 16290 | 16200 | 389 |
| 556 | 20241115 | 100500 | 700015790 | 16200 | 16290 | 16300 | 16200 | 4145 |
| 557 | 20241115 | 100400 | 632673630 | 16290 | 16290 | 16290 | 16280 | 377 |
| 558 | 20241115 | 100300 | 626532800 | 16300 | 16300 | 16300 | 16300 | 189 |
| 559 | 20241115 | 100200 | 623452100 | 16280 | 16280 | 16280 | 16280 | 50 |
| 560 | 20241115 | 100100 | 622638100 | 16330 | 16330 | 16330 | 16330 | 1 |
| 561 | 20241115 | 100000 | 622621770 | 16330 | 16330 | 16330 | 16330 | 5 |
| 562 | 20241115 | 095900 | 622540120 | 16380 | 16380 | 16380 | 16380 | 3 |
| 563 | 20241115 | 095800 | 622490980 | 16260 | 16380 | 16380 | 16260 | 209 |
| 564 | 20241115 | 095700 | 619084080 | 16380 | 16390 | 16390 | 16380 | 39 |
| 565 | 20241115 | 095600 | 618445110 | 16390 | 16390 | 16390 | 16380 | 47 |
| 566 | 20241115 | 095500 | 617674930 | 16320 | 16330 | 16330 | 16320 | 210 |
| 567 | 20241115 | 095400 | 614247090 | 16330 | 16330 | 16330 | 16330 | 53 |
| 568 | 20241115 | 095300 | 613381600 | 16330 | 16400 | 16400 | 16330 | 249 |
| 569 | 20241115 | 095200 | 609313680 | 16400 | 16360 | 16400 | 16360 | 52 |
| 570 | 20241115 | 095100 | 608461480 | 16340 | 16340 | 16340 | 16340 | 0 |
| 571 | 20241115 | 095000 | 608461480 | 16340 | 16410 | 16410 | 16330 | 296 |
| 572 | 20241115 | 094900 | 603623620 | 16410 | 16350 | 16410 | 16350 | 540 |
| 573 | 20241115 | 094800 | 594788320 | 16350 | 16370 | 16370 | 16350 | 865 |
| 574 | 20241115 | 094700 | 580634740 | 16410 | 16410 | 16410 | 16410 | 0 |
| 575 | 20241115 | 094600 | 580634740 | 16410 | 16400 | 16410 | 16400 | 600 |
| 576 | 20241115 | 094500 | 570789740 | 16410 | 16420 | 16420 | 16410 | 27 |
| 577 | 20241115 | 094400 | 570346500 | 16420 | 16420 | 16420 | 16420 | 0 |
| 578 | 20241115 | 094300 | 570346500 | 16420 | 16420 | 16420 | 16370 | 6 |
| 579 | 20241115 | 094200 | 570248080 | 16360 | 16400 | 16400 | 16360 | 2060 |
| 580 | 20241115 | 094100 | 536510010 | 16410 | 16410 | 16410 | 16410 | 0 |
| 581 | 20241115 | 094000 | 536510010 | 16410 | 16420 | 16420 | 16410 | 205 |
| 582 | 20241115 | 093900 | 533145760 | 16420 | 16420 | 16420 | 16420 | 30 |
| 583 | 20241115 | 093800 | 532653160 | 16390 | 16500 | 16500 | 16390 | 1465 |
| 584 | 20241115 | 093700 | 508610900 | 16450 | 16500 | 16500 | 16450 | 141 |
| 585 | 20241115 | 093600 | 506286450 | 16500 | 16500 | 16500 | 16500 | 4 |
| 586 | 20241115 | 093500 | 506220450 | 16490 | 16500 | 16500 | 16490 | 62 |
| 587 | 20241115 | 093400 | 505198050 | 16490 | 16450 | 16500 | 16450 | 235 |
| 588 | 20241115 | 093300 | 501328980 | 16450 | 16440 | 16450 | 16430 | 278 |
| 589 | 20241115 | 093200 | 496759160 | 16450 | 16490 | 16490 | 16440 | 3343 |
| 590 | 20241115 | 093100 | 441677600 | 16500 | 16500 | 16500 | 16500 | 55 |
| 591 | 20241115 | 093000 | 440770100 | 16480 | 16520 | 16520 | 16470 | 2486 |
| 592 | 20241115 | 092900 | 399766270 | 16570 | 16580 | 16580 | 16570 | 26 |
| 593 | 20241115 | 092800 | 399335400 | 16580 | 16570 | 16580 | 16520 | 318 |
| 594 | 20241115 | 092700 | 394076100 | 16570 | 16570 | 16570 | 16570 | 81 |
| 595 | 20241115 | 092600 | 392733930 | 16580 | 16580 | 16580 | 16580 | 10 |
| 596 | 20241115 | 092500 | 392568130 | 16580 | 16540 | 16580 | 16540 | 1411 |
| 597 | 20241115 | 092400 | 369193470 | 16530 | 16520 | 16530 | 16490 | 1026 |
| 598 | 20241115 | 092300 | 352259600 | 16520 | 16500 | 16520 | 16490 | 1010 |
| 599 | 20241115 | 092200 | 335599270 | 16490 | 16490 | 16490 | 16490 | 572 |
| 600 | 20241115 | 092100 | 326166990 | 16490 | 16510 | 16520 | 16490 | 89 |
| 601 | 20241115 | 092000 | 324697540 | 16520 | 16470 | 16520 | 16470 | 1382 |
| 602 | 20241115 | 091900 | 301896240 | 16400 | 16460 | 16470 | 16400 | 141 |
| 603 | 20241115 | 091800 | 299579160 | 16400 | 16430 | 16430 | 16400 | 242 |
| 604 | 20241115 | 091700 | 295608880 | 16460 | 16450 | 16470 | 16450 | 360 |
| 605 | 20241115 | 091600 | 289683640 | 16440 | 16450 | 16460 | 16440 | 226 |
| 606 | 20241115 | 091500 | 285966030 | 16460 | 16470 | 16470 | 16410 | 414 |
| 607 | 20241115 | 091400 | 279156190 | 16430 | 16430 | 16430 | 16420 | 1108 |
| 608 | 20241115 | 091300 | 260952180 | 16480 | 16490 | 16490 | 16430 | 239 |
| 609 | 20241115 | 091200 | 257013570 | 16460 | 16470 | 16480 | 16410 | 1424 |
| 610 | 20241115 | 091100 | 233575950 | 16420 | 16490 | 16490 | 16420 | 263 |
| 611 | 20241115 | 091000 | 229247740 | 16490 | 16520 | 16520 | 16490 | 347 |
| 612 | 20241115 | 090900 | 223520580 | 16520 | 16550 | 16550 | 16370 | 1873 |
| 613 | 20241115 | 090800 | 192756960 | 16480 | 16570 | 16580 | 16480 | 1087 |
| 614 | 20241115 | 090700 | 174792220 | 16540 | 16510 | 16550 | 16510 | 1950 |
| 615 | 20241115 | 090600 | 142548960 | 16530 | 16480 | 16530 | 16460 | 1370 |
| 616 | 20241115 | 090500 | 119955640 | 16480 | 16400 | 16490 | 16400 | 1562 |
| 617 | 20241115 | 090400 | 94288510 | 16390 | 16400 | 16400 | 16360 | 1467 |
| 618 | 20241115 | 090300 | 70232800 | 16400 | 16430 | 16430 | 16400 | 80 |
| 619 | 20241115 | 090200 | 68918440 | 16420 | 16420 | 16440 | 16350 | 835 |
| 620 | 20241115 | 090100 | 55206990 | 16420 | 16340 | 16420 | 16340 | 412 |
| 621 | 20241115 | 090000 | 48462620 | 16340 | 16130 | 16340 | 16130 | 2984 |