33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 193600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 1677 |
| 3 | 20241115 | 193500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 4 | 20241115 | 193400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 5 | 20241115 | 193300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 6 | 20241115 | 193200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 7 | 20241115 | 193100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 8 | 20241115 | 193000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 9 | 20241115 | 192900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 10 | 20241115 | 192800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 11 | 20241115 | 192700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 12 | 20241115 | 192600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 13 | 20241115 | 192500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 14 | 20241115 | 192400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 15 | 20241115 | 192300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 16 | 20241115 | 192200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 17 | 20241115 | 192100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 18 | 20241115 | 192000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 19 | 20241115 | 191900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 20 | 20241115 | 191800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 21 | 20241115 | 191700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 22 | 20241115 | 191600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 23 | 20241115 | 191500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 24 | 20241115 | 191400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 25 | 20241115 | 191300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 26 | 20241115 | 191200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 27 | 20241115 | 191100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 28 | 20241115 | 191000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 29 | 20241115 | 190900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 30 | 20241115 | 190800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 31 | 20241115 | 190700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 32 | 20241115 | 190600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 1677 |
| 33 | 20241115 | 190500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 34 | 20241115 | 190400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 35 | 20241115 | 190300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 36 | 20241115 | 190200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 37 | 20241115 | 190100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 38 | 20241115 | 190000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 39 | 20241115 | 185900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 40 | 20241115 | 185800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 41 | 20241115 | 185700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 42 | 20241115 | 185600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 43 | 20241115 | 185500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 44 | 20241115 | 185400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 45 | 20241115 | 185300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 46 | 20241115 | 185200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 47 | 20241115 | 185100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 48 | 20241115 | 185000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 49 | 20241115 | 184900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 50 | 20241115 | 184800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 51 | 20241115 | 184700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 52 | 20241115 | 184600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 53 | 20241115 | 184500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 54 | 20241115 | 184400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 55 | 20241115 | 184300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 56 | 20241115 | 184200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 57 | 20241115 | 184100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 58 | 20241115 | 184000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 59 | 20241115 | 183900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 60 | 20241115 | 183800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 61 | 20241115 | 183700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 62 | 20241115 | 183600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 1677 |
| 63 | 20241115 | 183500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 64 | 20241115 | 183400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 65 | 20241115 | 183300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 66 | 20241115 | 183200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 67 | 20241115 | 183100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 68 | 20241115 | 183000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 69 | 20241115 | 182900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 70 | 20241115 | 182800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 71 | 20241115 | 182700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 72 | 20241115 | 182600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 73 | 20241115 | 182500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 74 | 20241115 | 182400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 75 | 20241115 | 182300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 76 | 20241115 | 182200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 77 | 20241115 | 182100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 78 | 20241115 | 182000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 79 | 20241115 | 181900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 80 | 20241115 | 181800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 81 | 20241115 | 181700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 82 | 20241115 | 181600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 83 | 20241115 | 181500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 84 | 20241115 | 181400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 85 | 20241115 | 181300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 86 | 20241115 | 181200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 87 | 20241115 | 181100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 88 | 20241115 | 181000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 89 | 20241115 | 180900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 90 | 20241115 | 180800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 91 | 20241115 | 180700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 92 | 20241115 | 180600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 1677 |
| 93 | 20241115 | 180500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 94 | 20241115 | 180400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 95 | 20241115 | 180300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 96 | 20241115 | 180200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 97 | 20241115 | 180100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 98 | 20241115 | 180000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 99 | 20241115 | 175900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 100 | 20241115 | 175800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 101 | 20241115 | 175700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 102 | 20241115 | 175600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 103 | 20241115 | 175500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 104 | 20241115 | 175400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 105 | 20241115 | 175300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 106 | 20241115 | 175200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 107 | 20241115 | 175100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 108 | 20241115 | 175000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 109 | 20241115 | 174900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 110 | 20241115 | 174800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 111 | 20241115 | 174700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 112 | 20241115 | 174600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 113 | 20241115 | 174500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 114 | 20241115 | 174400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 115 | 20241115 | 174300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 116 | 20241115 | 174200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 117 | 20241115 | 174100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 118 | 20241115 | 174000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 119 | 20241115 | 173900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 120 | 20241115 | 173800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 121 | 20241115 | 173700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 122 | 20241115 | 173600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 1677 |
| 123 | 20241115 | 173500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 124 | 20241115 | 173400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 125 | 20241115 | 173300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 126 | 20241115 | 173200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 127 | 20241115 | 173100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 128 | 20241115 | 173000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 129 | 20241115 | 172900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 130 | 20241115 | 172800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 131 | 20241115 | 172700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 132 | 20241115 | 172600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 133 | 20241115 | 172500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 134 | 20241115 | 172400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 135 | 20241115 | 172300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 136 | 20241115 | 172200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 137 | 20241115 | 172100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 138 | 20241115 | 172000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 139 | 20241115 | 171900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 140 | 20241115 | 171800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 141 | 20241115 | 171700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 142 | 20241115 | 171600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 143 | 20241115 | 171500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 144 | 20241115 | 171400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 145 | 20241115 | 171300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 146 | 20241115 | 171200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 147 | 20241115 | 171100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 148 | 20241115 | 171000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 149 | 20241115 | 170900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 150 | 20241115 | 170800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 151 | 20241115 | 170700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 152 | 20241115 | 170600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 1677 |
| 153 | 20241115 | 170500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 154 | 20241115 | 170400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 155 | 20241115 | 170300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 156 | 20241115 | 170200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 157 | 20241115 | 170100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 158 | 20241115 | 170000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 159 | 20241115 | 165900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 160 | 20241115 | 165800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 161 | 20241115 | 165700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 162 | 20241115 | 165600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 163 | 20241115 | 165500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 164 | 20241115 | 165400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 165 | 20241115 | 165300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 166 | 20241115 | 165200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 167 | 20241115 | 165100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 168 | 20241115 | 165000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 169 | 20241115 | 164900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 170 | 20241115 | 164800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 171 | 20241115 | 164700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 172 | 20241115 | 164600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 173 | 20241115 | 164500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 174 | 20241115 | 164400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 175 | 20241115 | 164300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 176 | 20241115 | 164200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 177 | 20241115 | 164100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 178 | 20241115 | 164000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 179 | 20241115 | 163900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 180 | 20241115 | 163800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 181 | 20241115 | 163700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 182 | 20241115 | 163600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 1677 |
| 183 | 20241115 | 163500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 184 | 20241115 | 163400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 185 | 20241115 | 163300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 186 | 20241115 | 163200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 187 | 20241115 | 163100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 188 | 20241115 | 163000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 189 | 20241115 | 162900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 190 | 20241115 | 162800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 191 | 20241115 | 162700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 192 | 20241115 | 162600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 193 | 20241115 | 162500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 194 | 20241115 | 162400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 195 | 20241115 | 162300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 196 | 20241115 | 162200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 197 | 20241115 | 162100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 198 | 20241115 | 162000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 199 | 20241115 | 161900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 200 | 20241115 | 161800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 201 | 20241115 | 161700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 202 | 20241115 | 161600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 203 | 20241115 | 161500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 204 | 20241115 | 161400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 205 | 20241115 | 161300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 206 | 20241115 | 161200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 207 | 20241115 | 161100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 208 | 20241115 | 161000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 209 | 20241115 | 160900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 210 | 20241115 | 160800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 211 | 20241115 | 160700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 212 | 20241115 | 160600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 1677 |
| 213 | 20241115 | 160500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 214 | 20241115 | 160400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 215 | 20241115 | 160300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 216 | 20241115 | 160200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 217 | 20241115 | 160100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 218 | 20241115 | 160000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 219 | 20241115 | 155900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 220 | 20241115 | 155800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 221 | 20241115 | 155700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 222 | 20241115 | 155600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 223 | 20241115 | 155500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 224 | 20241115 | 155400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 225 | 20241115 | 155300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 226 | 20241115 | 155200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 227 | 20241115 | 155100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 228 | 20241115 | 155000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 229 | 20241115 | 154900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 230 | 20241115 | 154800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 231 | 20241115 | 154700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 232 | 20241115 | 154600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 233 | 20241115 | 154500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 234 | 20241115 | 154400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 235 | 20241115 | 154300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 236 | 20241115 | 154200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 237 | 20241115 | 154100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 238 | 20241115 | 154000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 239 | 20241115 | 153900 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 240 | 20241115 | 153800 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 241 | 20241115 | 153700 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 242 | 20241115 | 153600 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 1677 |
| 243 | 20241115 | 153500 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 244 | 20241115 | 153400 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 245 | 20241115 | 153300 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 246 | 20241115 | 153200 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 247 | 20241115 | 153100 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 0 |
| 248 | 20241115 | 153000 | 2257362390 | 19260 | 19260 | 19260 | 19260 | 1677 |
| 249 | 20241115 | 152900 | 2225063370 | 19370 | 19370 | 19370 | 19370 | 0 |
| 250 | 20241115 | 152800 | 2225063370 | 19370 | 19370 | 19370 | 19370 | 0 |
| 251 | 20241115 | 152700 | 2225063370 | 19370 | 19370 | 19370 | 19370 | 0 |
| 252 | 20241115 | 152600 | 2225063370 | 19370 | 19370 | 19370 | 19370 | 0 |
| 253 | 20241115 | 152500 | 2225063370 | 19370 | 19370 | 19370 | 19370 | 0 |
| 254 | 20241115 | 152400 | 2225063370 | 19370 | 19370 | 19370 | 19370 | 0 |
| 255 | 20241115 | 152300 | 2225063370 | 19370 | 19370 | 19370 | 19370 | 0 |
| 256 | 20241115 | 152200 | 2225063370 | 19370 | 19370 | 19370 | 19370 | 0 |
| 257 | 20241115 | 152100 | 2225063370 | 19370 | 19370 | 19370 | 19370 | 0 |
| 258 | 20241115 | 152000 | 2225063370 | 19370 | 19370 | 19370 | 19370 | 0 |
| 259 | 20241115 | 151900 | 2225063370 | 19370 | 19300 | 19370 | 19290 | 27 |
| 260 | 20241115 | 151800 | 2224541650 | 19290 | 19290 | 19290 | 19290 | 1 |
| 261 | 20241115 | 151700 | 2224522360 | 19370 | 19360 | 19370 | 19360 | 11 |
| 262 | 20241115 | 151600 | 2224309340 | 19370 | 19370 | 19370 | 19370 | 14 |
| 263 | 20241115 | 151500 | 2224038160 | 19370 | 19370 | 19370 | 19370 | 2 |
| 264 | 20241115 | 151400 | 2223999420 | 19380 | 19380 | 19380 | 19380 | 0 |
| 265 | 20241115 | 151300 | 2223999420 | 19380 | 19390 | 19390 | 19380 | 6 |
| 266 | 20241115 | 151200 | 2223883130 | 19390 | 19350 | 19400 | 19270 | 457 |
| 267 | 20241115 | 151100 | 2215069960 | 19400 | 19400 | 19400 | 19400 | 0 |
| 268 | 20241115 | 151000 | 2215069960 | 19400 | 19400 | 19400 | 19400 | 315 |
| 269 | 20241115 | 150900 | 2208958960 | 19400 | 19270 | 19400 | 19270 | 4518 |
| 270 | 20241115 | 150800 | 2121390620 | 19260 | 19270 | 19270 | 19260 | 126 |
| 271 | 20241115 | 150700 | 2118963600 | 19270 | 19250 | 19270 | 19250 | 538 |
| 272 | 20241115 | 150600 | 2108602310 | 19250 | 19260 | 19260 | 19250 | 2 |
| 273 | 20241115 | 150500 | 2108563800 | 19260 | 19260 | 19260 | 19260 | 77 |
| 274 | 20241115 | 150400 | 2107080780 | 19270 | 19270 | 19270 | 19270 | 3 |
| 275 | 20241115 | 150300 | 2107022970 | 19270 | 19270 | 19270 | 19270 | 1 |
| 276 | 20241115 | 150200 | 2107003700 | 19240 | 19240 | 19240 | 19240 | 97 |
| 277 | 20241115 | 150100 | 2105137420 | 19230 | 19230 | 19230 | 19230 | 1 |
| 278 | 20241115 | 150000 | 2105118190 | 19240 | 19230 | 19240 | 19230 | 38 |
| 279 | 20241115 | 145900 | 2104387430 | 19240 | 19240 | 19240 | 19230 | 69 |
| 280 | 20241115 | 145800 | 2103060530 | 19240 | 19240 | 19240 | 19240 | 28 |
| 281 | 20241115 | 145700 | 2102521810 | 19250 | 19270 | 19270 | 19250 | 120 |
| 282 | 20241115 | 145600 | 2100211560 | 19270 | 19280 | 19280 | 19270 | 14 |
| 283 | 20241115 | 145500 | 2099941770 | 19290 | 19280 | 19290 | 19280 | 321 |
| 284 | 20241115 | 145400 | 2093749690 | 19300 | 19300 | 19300 | 19290 | 164 |
| 285 | 20241115 | 145300 | 2090584500 | 19310 | 19310 | 19310 | 19310 | 10 |
| 286 | 20241115 | 145200 | 2090391400 | 19320 | 19330 | 19330 | 19320 | 192 |
| 287 | 20241115 | 145100 | 2086681020 | 19330 | 19330 | 19330 | 19330 | 39 |
| 288 | 20241115 | 145000 | 2085927150 | 19340 | 19350 | 19360 | 19340 | 23 |
| 289 | 20241115 | 144900 | 2085482090 | 19360 | 19360 | 19360 | 19360 | 3 |
| 290 | 20241115 | 144800 | 2085424010 | 19360 | 19350 | 19360 | 19350 | 6 |
| 291 | 20241115 | 144700 | 2085307900 | 19350 | 19380 | 19380 | 19350 | 401 |
| 292 | 20241115 | 144600 | 2077542120 | 19380 | 19400 | 19400 | 19380 | 110 |
| 293 | 20241115 | 144500 | 2075409510 | 19400 | 19410 | 19420 | 19400 | 707 |
| 294 | 20241115 | 144400 | 2061688930 | 19410 | 19420 | 19420 | 19410 | 130 |
| 295 | 20241115 | 144300 | 2059165120 | 19420 | 19420 | 19420 | 19420 | 3 |
| 296 | 20241115 | 144200 | 2059106860 | 19420 | 19420 | 19420 | 19420 | 21 |
| 297 | 20241115 | 144100 | 2058699040 | 19410 | 19400 | 19410 | 19400 | 235 |
| 298 | 20241115 | 144000 | 2054137990 | 19400 | 19400 | 19400 | 19400 | 77 |
| 299 | 20241115 | 143900 | 2052644190 | 19400 | 19400 | 19400 | 19400 | 64 |
| 300 | 20241115 | 143800 | 2051402590 | 19390 | 19390 | 19390 | 19390 | 291 |
| 301 | 20241115 | 143700 | 2045760100 | 19380 | 19390 | 19390 | 19380 | 17 |
| 302 | 20241115 | 143600 | 2045430530 | 19390 | 19390 | 19390 | 19390 | 24 |
| 303 | 20241115 | 143500 | 2044965170 | 19380 | 19370 | 19380 | 19370 | 1174 |
| 304 | 20241115 | 143400 | 2022213810 | 19370 | 19370 | 19380 | 19370 | 31 |
| 305 | 20241115 | 143300 | 2021613310 | 19370 | 19380 | 19380 | 19370 | 114 |
| 306 | 20241115 | 143200 | 2019405030 | 19380 | 19390 | 19390 | 19380 | 2 |
| 307 | 20241115 | 143100 | 2019366260 | 19390 | 19380 | 19390 | 19380 | 110 |
| 308 | 20241115 | 143000 | 2017234450 | 19380 | 19380 | 19380 | 19380 | 1 |
| 309 | 20241115 | 142900 | 2017215070 | 19380 | 19380 | 19380 | 19380 | 1 |
| 310 | 20241115 | 142800 | 2017195690 | 19380 | 19380 | 19380 | 19380 | 25 |
| 311 | 20241115 | 142700 | 2016711190 | 19370 | 19370 | 19370 | 19370 | 1 |
| 312 | 20241115 | 142600 | 2016691820 | 19390 | 19390 | 19390 | 19390 | 41 |
| 313 | 20241115 | 142500 | 2015896830 | 19390 | 19370 | 19390 | 19370 | 83 |
| 314 | 20241115 | 142400 | 2014289060 | 19370 | 19380 | 19380 | 19370 | 252 |
| 315 | 20241115 | 142300 | 2009405500 | 19390 | 19400 | 19400 | 19390 | 5 |
| 316 | 20241115 | 142200 | 2009308540 | 19380 | 19400 | 19400 | 19380 | 604 |
| 317 | 20241115 | 142100 | 1997596360 | 19400 | 19410 | 19410 | 19400 | 2 |
| 318 | 20241115 | 142000 | 1997557550 | 19410 | 19410 | 19420 | 19410 | 127 |
| 319 | 20241115 | 141900 | 1995092280 | 19410 | 19400 | 19410 | 19400 | 393 |
| 320 | 20241115 | 141800 | 1987467680 | 19420 | 19420 | 19420 | 19420 | 41 |
| 321 | 20241115 | 141700 | 1986671460 | 19420 | 19420 | 19420 | 19420 | 2 |
| 322 | 20241115 | 141600 | 1986632620 | 19420 | 19420 | 19420 | 19420 | 57 |
| 323 | 20241115 | 141500 | 1985525680 | 19420 | 19400 | 19420 | 19400 | 21 |
| 324 | 20241115 | 141400 | 1985118260 | 19400 | 19420 | 19430 | 19400 | 112 |
| 325 | 20241115 | 141300 | 1982944580 | 19420 | 19430 | 19430 | 19420 | 13 |
| 326 | 20241115 | 141200 | 1982692010 | 19430 | 19430 | 19430 | 19430 | 23 |
| 327 | 20241115 | 141100 | 1982245120 | 19430 | 19400 | 19430 | 19400 | 509 |
| 328 | 20241115 | 141000 | 1972361550 | 19380 | 19380 | 19380 | 19380 | 10 |
| 329 | 20241115 | 140900 | 1972167750 | 19380 | 19400 | 19400 | 19380 | 304 |
| 330 | 20241115 | 140800 | 1966276150 | 19400 | 19400 | 19400 | 19400 | 0 |
| 331 | 20241115 | 140700 | 1966276150 | 19400 | 19400 | 19400 | 19400 | 1 |
| 332 | 20241115 | 140600 | 1966256750 | 19390 | 19390 | 19390 | 19380 | 69 |
| 333 | 20241115 | 140500 | 1964918860 | 19390 | 19390 | 19390 | 19390 | 1 |
| 334 | 20241115 | 140400 | 1964899470 | 19410 | 19410 | 19410 | 19410 | 0 |
| 335 | 20241115 | 140300 | 1964899470 | 19410 | 19390 | 19420 | 19390 | 91 |
| 336 | 20241115 | 140200 | 1963133060 | 19410 | 19370 | 19410 | 19370 | 4306 |
| 337 | 20241115 | 140100 | 1879645350 | 19370 | 19360 | 19370 | 19360 | 16 |
| 338 | 20241115 | 140000 | 1879335580 | 19360 | 19350 | 19360 | 19350 | 12 |
| 339 | 20241115 | 135900 | 1879103360 | 19360 | 19360 | 19360 | 19350 | 56 |
| 340 | 20241115 | 135800 | 1878019330 | 19360 | 19360 | 19360 | 19360 | 2 |
| 341 | 20241115 | 135700 | 1877980610 | 19360 | 19350 | 19360 | 19350 | 47 |
| 342 | 20241115 | 135600 | 1877071150 | 19360 | 19350 | 19360 | 19350 | 170 |
| 343 | 20241115 | 135500 | 1873781640 | 19360 | 19360 | 19360 | 19360 | 176 |
| 344 | 20241115 | 135400 | 1870374280 | 19350 | 19350 | 19350 | 19350 | 0 |
| 345 | 20241115 | 135300 | 1870374280 | 19350 | 19310 | 19350 | 19310 | 245 |
| 346 | 20241115 | 135200 | 1865634980 | 19310 | 19340 | 19340 | 19310 | 7 |
| 347 | 20241115 | 135100 | 1865499750 | 19300 | 19300 | 19300 | 19300 | 11 |
| 348 | 20241115 | 135000 | 1865287450 | 19300 | 19330 | 19330 | 19300 | 9 |
| 349 | 20241115 | 134900 | 1865113540 | 19330 | 19320 | 19330 | 19320 | 195 |
| 350 | 20241115 | 134800 | 1861344210 | 19320 | 19320 | 19320 | 19320 | 23 |
| 351 | 20241115 | 134700 | 1860899850 | 19310 | 19320 | 19320 | 19300 | 300 |
| 352 | 20241115 | 134600 | 1855107790 | 19320 | 19330 | 19330 | 19320 | 11 |
| 353 | 20241115 | 134500 | 1854895260 | 19350 | 19350 | 19350 | 19350 | 1 |
| 354 | 20241115 | 134400 | 1854875910 | 19350 | 19330 | 19350 | 19330 | 100 |
| 355 | 20241115 | 134300 | 1852941990 | 19330 | 19330 | 19330 | 19330 | 160 |
| 356 | 20241115 | 134200 | 1849849190 | 19330 | 19330 | 19350 | 19330 | 3 |
| 357 | 20241115 | 134100 | 1849791180 | 19350 | 19310 | 19350 | 19310 | 2 |
| 358 | 20241115 | 134000 | 1849752520 | 19310 | 19330 | 19330 | 19310 | 867 |
| 359 | 20241115 | 133900 | 1833002760 | 19360 | 19360 | 19360 | 19360 | 0 |
| 360 | 20241115 | 133800 | 1833002760 | 19360 | 19360 | 19360 | 19360 | 32 |
| 361 | 20241115 | 133700 | 1832383240 | 19360 | 19370 | 19370 | 19330 | 20 |
| 362 | 20241115 | 133600 | 1831996210 | 19370 | 19360 | 19370 | 19360 | 179 |
| 363 | 20241115 | 133500 | 1828529220 | 19360 | 19360 | 19360 | 19360 | 84 |
| 364 | 20241115 | 133400 | 1826902980 | 19360 | 19320 | 19360 | 19320 | 110 |
| 365 | 20241115 | 133300 | 1824775530 | 19320 | 19300 | 19320 | 19300 | 1288 |
| 366 | 20241115 | 133200 | 1799897690 | 19300 | 19300 | 19300 | 19300 | 1 |
| 367 | 20241115 | 133100 | 1799878390 | 19300 | 19300 | 19300 | 19300 | 0 |
| 368 | 20241115 | 133000 | 1799878390 | 19300 | 19310 | 19310 | 19300 | 248 |
| 369 | 20241115 | 132900 | 1795089520 | 19320 | 19320 | 19320 | 19320 | 7 |
| 370 | 20241115 | 132800 | 1794954280 | 19320 | 19310 | 19320 | 19310 | 16 |
| 371 | 20241115 | 132700 | 1794645170 | 19330 | 19310 | 19330 | 19310 | 207 |
| 372 | 20241115 | 132600 | 1790647940 | 19310 | 19280 | 19310 | 19280 | 718 |
| 373 | 20241115 | 132500 | 1776804840 | 19280 | 19290 | 19310 | 19280 | 1586 |
| 374 | 20241115 | 132400 | 1746209620 | 19300 | 19300 | 19300 | 19300 | 1 |
| 375 | 20241115 | 132300 | 1746190320 | 19300 | 19300 | 19300 | 19300 | 216 |
| 376 | 20241115 | 132200 | 1742021520 | 19300 | 19300 | 19300 | 19300 | 0 |
| 377 | 20241115 | 132100 | 1742021520 | 19300 | 19310 | 19320 | 19300 | 43 |
| 378 | 20241115 | 132000 | 1741191390 | 19310 | 19280 | 19310 | 19280 | 377 |
| 379 | 20241115 | 131900 | 1733917880 | 19290 | 19300 | 19300 | 19290 | 36 |
| 380 | 20241115 | 131800 | 1733223260 | 19290 | 19290 | 19290 | 19290 | 361 |
| 381 | 20241115 | 131700 | 1726259570 | 19290 | 19290 | 19290 | 19290 | 4 |
| 382 | 20241115 | 131600 | 1726182410 | 19290 | 19300 | 19300 | 19290 | 100 |
| 383 | 20241115 | 131500 | 1724252420 | 19300 | 19330 | 19330 | 19300 | 119 |
| 384 | 20241115 | 131400 | 1721953130 | 19340 | 19350 | 19360 | 19340 | 314 |
| 385 | 20241115 | 131300 | 1715877780 | 19380 | 19380 | 19380 | 19360 | 61 |
| 386 | 20241115 | 131200 | 1714695650 | 19350 | 19370 | 19370 | 19350 | 5 |
| 387 | 20241115 | 131100 | 1714598880 | 19370 | 19370 | 19370 | 19370 | 1 |
| 388 | 20241115 | 131000 | 1714579510 | 19370 | 19370 | 19370 | 19370 | 0 |
| 389 | 20241115 | 130900 | 1714579510 | 19370 | 19370 | 19370 | 19370 | 1 |
| 390 | 20241115 | 130800 | 1714560140 | 19350 | 19350 | 19350 | 19350 | 91 |
| 391 | 20241115 | 130700 | 1712799290 | 19400 | 19350 | 19400 | 19350 | 742 |
| 392 | 20241115 | 130600 | 1698429480 | 19360 | 19370 | 19400 | 19360 | 1536 |
| 393 | 20241115 | 130500 | 1668658200 | 19370 | 19330 | 19370 | 19330 | 242 |
| 394 | 20241115 | 130400 | 1663972250 | 19360 | 19360 | 19360 | 19360 | 2 |
| 395 | 20241115 | 130300 | 1663933530 | 19330 | 19290 | 19330 | 19290 | 778 |
| 396 | 20241115 | 130200 | 1648905330 | 19290 | 19300 | 19300 | 19290 | 74 |
| 397 | 20241115 | 130100 | 1647477780 | 19320 | 19320 | 19320 | 19320 | 0 |
| 398 | 20241115 | 130000 | 1647477780 | 19320 | 19320 | 19320 | 19320 | 0 |
| 399 | 20241115 | 125900 | 1647477780 | 19320 | 19320 | 19320 | 19320 | 3 |
| 400 | 20241115 | 125800 | 1647419820 | 19320 | 19320 | 19320 | 19320 | 3 |
| 401 | 20241115 | 125700 | 1647361860 | 19320 | 19340 | 19350 | 19320 | 54 |
| 402 | 20241115 | 125600 | 1646317260 | 19340 | 19340 | 19340 | 19340 | 47 |
| 403 | 20241115 | 125500 | 1645408280 | 19340 | 19280 | 19340 | 19280 | 2670 |
| 404 | 20241115 | 125400 | 1593882070 | 19240 | 19290 | 19290 | 19240 | 197 |
| 405 | 20241115 | 125300 | 1590089040 | 19290 | 19290 | 19290 | 19290 | 0 |
| 406 | 20241115 | 125200 | 1590089040 | 19290 | 19260 | 19290 | 19260 | 186 |
| 407 | 20241115 | 125100 | 1586502740 | 19240 | 19240 | 19240 | 19240 | 0 |
| 408 | 20241115 | 125000 | 1586502740 | 19240 | 19240 | 19240 | 19240 | 0 |
| 409 | 20241115 | 124900 | 1586502740 | 19240 | 19290 | 19290 | 19240 | 501 |
| 410 | 20241115 | 124800 | 1576860940 | 19250 | 19260 | 19270 | 19250 | 364 |
| 411 | 20241115 | 124700 | 1569850370 | 19290 | 19290 | 19290 | 19290 | 175 |
| 412 | 20241115 | 124600 | 1566474620 | 19300 | 19300 | 19300 | 19300 | 2 |
| 413 | 20241115 | 124500 | 1566436020 | 19290 | 19300 | 19300 | 19290 | 32 |
| 414 | 20241115 | 124400 | 1565818730 | 19290 | 19330 | 19330 | 19290 | 137 |
| 415 | 20241115 | 124300 | 1563173030 | 19330 | 19380 | 19380 | 19330 | 671 |
| 416 | 20241115 | 124200 | 1550202500 | 19380 | 19370 | 19380 | 19370 | 65 |
| 417 | 20241115 | 124100 | 1548943250 | 19330 | 19360 | 19370 | 19330 | 74 |
| 418 | 20241115 | 124000 | 1547510270 | 19330 | 19360 | 19360 | 19330 | 243 |
| 419 | 20241115 | 123900 | 1542807050 | 19320 | 19320 | 19320 | 19320 | 2 |
| 420 | 20241115 | 123800 | 1542768410 | 19330 | 19350 | 19350 | 19330 | 4 |
| 421 | 20241115 | 123700 | 1542691040 | 19380 | 19410 | 19410 | 19380 | 1276 |
| 422 | 20241115 | 123600 | 1517935460 | 19410 | 19430 | 19430 | 19410 | 900 |
| 423 | 20241115 | 123500 | 1500450470 | 19440 | 19440 | 19440 | 19430 | 122 |
| 424 | 20241115 | 123400 | 1498078810 | 19430 | 19430 | 19430 | 19430 | 52 |
| 425 | 20241115 | 123300 | 1497068450 | 19450 | 19430 | 19450 | 19430 | 1159 |
| 426 | 20241115 | 123200 | 1474527560 | 19430 | 19420 | 19450 | 19410 | 1106 |
| 427 | 20241115 | 123100 | 1453031060 | 19410 | 19270 | 19420 | 19270 | 2106 |
| 428 | 20241115 | 123000 | 1412296950 | 19240 | 19150 | 19260 | 19150 | 4585 |
| 429 | 20241115 | 122900 | 1324256740 | 19130 | 19130 | 19130 | 19130 | 11 |
| 430 | 20241115 | 122800 | 1324046310 | 19160 | 19160 | 19160 | 19130 | 29 |
| 431 | 20241115 | 122700 | 1323491080 | 19160 | 19150 | 19160 | 19150 | 183 |
| 432 | 20241115 | 122600 | 1319985600 | 19160 | 19170 | 19170 | 19130 | 101 |
| 433 | 20241115 | 122500 | 1318053320 | 19180 | 19190 | 19190 | 19180 | 206 |
| 434 | 20241115 | 122400 | 1314100280 | 19190 | 19080 | 19190 | 19080 | 1540 |
| 435 | 20241115 | 122300 | 1284600420 | 19060 | 19040 | 19060 | 19040 | 74 |
| 436 | 20241115 | 122200 | 1283190260 | 19050 | 19050 | 19050 | 19050 | 0 |
| 437 | 20241115 | 122100 | 1283190260 | 19050 | 19070 | 19070 | 19050 | 58 |
| 438 | 20241115 | 122000 | 1282085320 | 19070 | 19070 | 19070 | 19070 | 1 |
| 439 | 20241115 | 121900 | 1282066250 | 19070 | 19070 | 19070 | 19070 | 10 |
| 440 | 20241115 | 121800 | 1281875550 | 19050 | 19040 | 19050 | 19040 | 140 |
| 441 | 20241115 | 121700 | 1279208760 | 19050 | 19000 | 19050 | 19000 | 288 |
| 442 | 20241115 | 121600 | 1273733510 | 18990 | 18970 | 18990 | 18970 | 130 |
| 443 | 20241115 | 121500 | 1271266410 | 18970 | 18970 | 18970 | 18970 | 30 |
| 444 | 20241115 | 121400 | 1270697310 | 18970 | 18970 | 18970 | 18970 | 30 |
| 445 | 20241115 | 121300 | 1270128210 | 18970 | 18970 | 18970 | 18970 | 0 |
| 446 | 20241115 | 121200 | 1270128210 | 18970 | 18970 | 18970 | 18970 | 120 |
| 447 | 20241115 | 121100 | 1267851810 | 18970 | 18970 | 18970 | 18970 | 0 |
| 448 | 20241115 | 121000 | 1267851810 | 18970 | 18950 | 18970 | 18950 | 159 |
| 449 | 20241115 | 120900 | 1264837180 | 18950 | 18950 | 18950 | 18950 | 533 |
| 450 | 20241115 | 120800 | 1254736830 | 18950 | 18950 | 18950 | 18950 | 0 |
| 451 | 20241115 | 120700 | 1254736830 | 18950 | 18910 | 18950 | 18910 | 230 |
| 452 | 20241115 | 120600 | 1250386530 | 18830 | 18830 | 18830 | 18830 | 10 |
| 453 | 20241115 | 120500 | 1250198230 | 18830 | 18830 | 18830 | 18830 | 0 |
| 454 | 20241115 | 120400 | 1250198230 | 18830 | 18830 | 18830 | 18830 | 319 |
| 455 | 20241115 | 120300 | 1244191460 | 18820 | 18870 | 18870 | 18820 | 1546 |
| 456 | 20241115 | 120200 | 1215084590 | 18950 | 18950 | 18950 | 18950 | 0 |
| 457 | 20241115 | 120100 | 1215084590 | 18950 | 18950 | 18950 | 18950 | 50 |
| 458 | 20241115 | 120000 | 1214137090 | 18950 | 18890 | 18950 | 18890 | 110 |
| 459 | 20241115 | 115900 | 1212053060 | 18930 | 18930 | 18930 | 18930 | 0 |
| 460 | 20241115 | 115800 | 1212053060 | 18930 | 18930 | 18930 | 18930 | 0 |
| 461 | 20241115 | 115700 | 1212053060 | 18930 | 18930 | 18930 | 18930 | 0 |
| 462 | 20241115 | 115600 | 1212053060 | 18930 | 18930 | 18930 | 18930 | 0 |
| 463 | 20241115 | 115500 | 1212053060 | 18930 | 18930 | 18930 | 18930 | 3 |
| 464 | 20241115 | 115400 | 1211996270 | 18930 | 18930 | 18930 | 18930 | 10 |
| 465 | 20241115 | 115300 | 1211806970 | 18930 | 18930 | 18930 | 18930 | 11 |
| 466 | 20241115 | 115200 | 1211598740 | 18930 | 18940 | 18940 | 18930 | 18 |
| 467 | 20241115 | 115100 | 1211257990 | 19010 | 19010 | 19010 | 19010 | 0 |
| 468 | 20241115 | 115000 | 1211257990 | 19010 | 19010 | 19010 | 19010 | 18 |
| 469 | 20241115 | 114900 | 1210915810 | 18930 | 19150 | 19150 | 18930 | 1513 |
| 470 | 20241115 | 114800 | 1182058230 | 19170 | 19120 | 19180 | 19120 | 494 |
| 471 | 20241115 | 114700 | 1172592860 | 19120 | 19100 | 19120 | 19100 | 88 |
| 472 | 20241115 | 114600 | 1170911240 | 19060 | 19060 | 19060 | 19060 | 25 |
| 473 | 20241115 | 114500 | 1170434740 | 19120 | 19100 | 19120 | 19040 | 738 |
| 474 | 20241115 | 114400 | 1156327100 | 19130 | 19070 | 19130 | 19070 | 507 |
| 475 | 20241115 | 114300 | 1146637990 | 19020 | 19020 | 19020 | 19020 | 35 |
| 476 | 20241115 | 114200 | 1145972290 | 19020 | 19030 | 19100 | 19020 | 506 |
| 477 | 20241115 | 114100 | 1136309580 | 19030 | 19110 | 19110 | 19010 | 224 |
| 478 | 20241115 | 114000 | 1132050800 | 19120 | 19050 | 19130 | 19050 | 444 |
| 479 | 20241115 | 113900 | 1123568270 | 18980 | 18840 | 19100 | 18840 | 6816 |
| 480 | 20241115 | 113800 | 994242720 | 18840 | 18840 | 18840 | 18840 | 1 |
| 481 | 20241115 | 113700 | 994223880 | 18840 | 18840 | 18840 | 18840 | 7 |
| 482 | 20241115 | 113600 | 994092000 | 18840 | 18840 | 18840 | 18840 | 100 |
| 483 | 20241115 | 113500 | 992208000 | 18840 | 18840 | 18840 | 18840 | 0 |
| 484 | 20241115 | 113400 | 992208000 | 18840 | 18840 | 18840 | 18840 | 0 |
| 485 | 20241115 | 113300 | 992208000 | 18840 | 18860 | 18860 | 18840 | 27 |
| 486 | 20241115 | 113200 | 991699100 | 18860 | 18830 | 18860 | 18830 | 450 |
| 487 | 20241115 | 113100 | 983213770 | 18820 | 18810 | 18820 | 18810 | 33 |
| 488 | 20241115 | 113000 | 982592780 | 18820 | 18820 | 18820 | 18820 | 0 |
| 489 | 20241115 | 112900 | 982592780 | 18820 | 18820 | 18820 | 18820 | 0 |
| 490 | 20241115 | 112800 | 982592780 | 18820 | 18820 | 18820 | 18820 | 1 |
| 491 | 20241115 | 112700 | 982573960 | 18800 | 18720 | 18800 | 18720 | 660 |
| 492 | 20241115 | 112600 | 970169470 | 18720 | 18720 | 18720 | 18720 | 431 |
| 493 | 20241115 | 112500 | 962101150 | 18720 | 18750 | 18760 | 18720 | 34 |
| 494 | 20241115 | 112400 | 961463580 | 18710 | 18720 | 18720 | 18710 | 89 |
| 495 | 20241115 | 112300 | 959798270 | 18710 | 18710 | 18710 | 18710 | 0 |
| 496 | 20241115 | 112200 | 959798270 | 18710 | 18710 | 18710 | 18710 | 11 |
| 497 | 20241115 | 112100 | 959592460 | 18760 | 18750 | 18760 | 18750 | 265 |
| 498 | 20241115 | 112000 | 954622500 | 18750 | 18750 | 18750 | 18750 | 0 |
| 499 | 20241115 | 111900 | 954622500 | 18750 | 18750 | 18750 | 18750 | 10 |
| 500 | 20241115 | 111800 | 954435000 | 18760 | 18760 | 18760 | 18760 | 0 |
| 501 | 20241115 | 111700 | 954435000 | 18760 | 18760 | 18760 | 18760 | 0 |
| 502 | 20241115 | 111600 | 954435000 | 18760 | 18790 | 18800 | 18760 | 606 |
| 503 | 20241115 | 111500 | 943048340 | 18790 | 18790 | 18800 | 18790 | 99 |
| 504 | 20241115 | 111400 | 941187400 | 18810 | 18790 | 18810 | 18790 | 1317 |
| 505 | 20241115 | 111300 | 916426540 | 18790 | 18650 | 18790 | 18650 | 1587 |
| 506 | 20241115 | 111200 | 886730490 | 18620 | 18570 | 18620 | 18570 | 620 |
| 507 | 20241115 | 111100 | 875195120 | 18580 | 18580 | 18580 | 18580 | 0 |
| 508 | 20241115 | 111000 | 875195120 | 18580 | 18580 | 18580 | 18580 | 0 |
| 509 | 20241115 | 110900 | 875195120 | 18580 | 18570 | 18580 | 18570 | 26 |
| 510 | 20241115 | 110800 | 874712130 | 18580 | 18580 | 18580 | 18580 | 19 |
| 511 | 20241115 | 110700 | 874359110 | 18580 | 18580 | 18580 | 18580 | 6 |
| 512 | 20241115 | 110600 | 874247630 | 18570 | 18570 | 18570 | 18570 | 1 |
| 513 | 20241115 | 110500 | 874229060 | 18550 | 18550 | 18550 | 18550 | 10 |
| 514 | 20241115 | 110400 | 874043560 | 18550 | 18550 | 18550 | 18550 | 0 |
| 515 | 20241115 | 110300 | 874043560 | 18550 | 18560 | 18560 | 18540 | 38 |
| 516 | 20241115 | 110200 | 873338580 | 18570 | 18600 | 18600 | 18570 | 762 |
| 517 | 20241115 | 110100 | 859176350 | 18630 | 18640 | 18640 | 18600 | 177 |
| 518 | 20241115 | 110000 | 855880140 | 18640 | 18640 | 18640 | 18640 | 36 |
| 519 | 20241115 | 105900 | 855209100 | 18630 | 18610 | 18630 | 18610 | 301 |
| 520 | 20241115 | 105800 | 849602400 | 18600 | 18600 | 18600 | 18600 | 25 |
| 521 | 20241115 | 105700 | 849137400 | 18620 | 18620 | 18620 | 18620 | 1 |
| 522 | 20241115 | 105600 | 849118780 | 18600 | 18570 | 18600 | 18570 | 272 |
| 523 | 20241115 | 105500 | 844062780 | 18570 | 18570 | 18570 | 18570 | 0 |
| 524 | 20241115 | 105400 | 844062780 | 18570 | 18520 | 18570 | 18520 | 234 |
| 525 | 20241115 | 105300 | 839721640 | 18520 | 18520 | 18520 | 18500 | 184 |
| 526 | 20241115 | 105200 | 836315940 | 18470 | 18470 | 18470 | 18470 | 0 |
| 527 | 20241115 | 105100 | 836315940 | 18470 | 18470 | 18470 | 18470 | 0 |
| 528 | 20241115 | 105000 | 836315940 | 18470 | 18470 | 18500 | 18470 | 340 |
| 529 | 20241115 | 104900 | 830031810 | 18480 | 18480 | 18480 | 18480 | 0 |
| 530 | 20241115 | 104800 | 830031810 | 18480 | 18480 | 18480 | 18480 | 1 |
| 531 | 20241115 | 104700 | 830013330 | 18500 | 18500 | 18500 | 18500 | 2 |
| 532 | 20241115 | 104600 | 829976330 | 18490 | 18490 | 18490 | 18490 | 14 |
| 533 | 20241115 | 104500 | 829717470 | 18470 | 18460 | 18470 | 18460 | 94 |
| 534 | 20241115 | 104400 | 827981680 | 18460 | 18460 | 18460 | 18460 | 1 |
| 535 | 20241115 | 104300 | 827963220 | 18460 | 18460 | 18460 | 18460 | 1 |
| 536 | 20241115 | 104200 | 827944760 | 18460 | 18440 | 18460 | 18440 | 5 |
| 537 | 20241115 | 104100 | 827852500 | 18460 | 18460 | 18460 | 18460 | 0 |
| 538 | 20241115 | 104000 | 827852500 | 18460 | 18460 | 18460 | 18460 | 1 |
| 539 | 20241115 | 103900 | 827834040 | 18460 | 18410 | 18460 | 18410 | 120 |
| 540 | 20241115 | 103800 | 825620690 | 18410 | 18410 | 18410 | 18410 | 11 |
| 541 | 20241115 | 103700 | 825418180 | 18410 | 18410 | 18410 | 18410 | 2 |
| 542 | 20241115 | 103600 | 825381360 | 18420 | 18370 | 18420 | 18370 | 43 |
| 543 | 20241115 | 103500 | 824590660 | 18380 | 18380 | 18380 | 18380 | 0 |
| 544 | 20241115 | 103400 | 824590660 | 18380 | 18380 | 18380 | 18380 | 0 |
| 545 | 20241115 | 103300 | 824590660 | 18380 | 18380 | 18380 | 18380 | 0 |
| 546 | 20241115 | 103200 | 824590660 | 18380 | 18420 | 18420 | 18370 | 1160 |
| 547 | 20241115 | 103100 | 803258630 | 18400 | 18440 | 18440 | 18400 | 1218 |
| 548 | 20241115 | 103000 | 780836170 | 18430 | 18440 | 18440 | 18430 | 109 |
| 549 | 20241115 | 102900 | 778827260 | 18440 | 18430 | 18440 | 18430 | 98 |
| 550 | 20241115 | 102800 | 777020150 | 18430 | 18430 | 18430 | 18430 | 1 |
| 551 | 20241115 | 102700 | 777001720 | 18430 | 18400 | 18430 | 18400 | 38 |
| 552 | 20241115 | 102600 | 776301560 | 18400 | 18390 | 18400 | 18380 | 177 |
| 553 | 20241115 | 102500 | 773046580 | 18400 | 18400 | 18400 | 18400 | 50 |
| 554 | 20241115 | 102400 | 772126580 | 18370 | 18370 | 18370 | 18370 | 0 |
| 555 | 20241115 | 102300 | 772126580 | 18370 | 18370 | 18400 | 18370 | 73 |
| 556 | 20241115 | 102200 | 770784100 | 18350 | 18350 | 18350 | 18350 | 35 |
| 557 | 20241115 | 102100 | 770141850 | 18350 | 18350 | 18350 | 18350 | 0 |
| 558 | 20241115 | 102000 | 770141850 | 18350 | 18340 | 18350 | 18340 | 54 |
| 559 | 20241115 | 101900 | 769151000 | 18340 | 18350 | 18350 | 18340 | 66 |
| 560 | 20241115 | 101800 | 767939920 | 18350 | 18350 | 18350 | 18350 | 1 |
| 561 | 20241115 | 101700 | 767921570 | 18340 | 18340 | 18340 | 18340 | 6 |
| 562 | 20241115 | 101600 | 767811530 | 18370 | 18370 | 18370 | 18370 | 2 |
| 563 | 20241115 | 101500 | 767774790 | 18370 | 18370 | 18370 | 18370 | 0 |
| 564 | 20241115 | 101400 | 767774790 | 18370 | 18350 | 18390 | 18350 | 630 |
| 565 | 20241115 | 101300 | 756201810 | 18330 | 18330 | 18330 | 18330 | 37 |
| 566 | 20241115 | 101200 | 755523600 | 18340 | 18390 | 18390 | 18340 | 824 |
| 567 | 20241115 | 101100 | 740401510 | 18370 | 18370 | 18370 | 18370 | 5 |
| 568 | 20241115 | 101000 | 740309660 | 18370 | 18370 | 18370 | 18370 | 0 |
| 569 | 20241115 | 100900 | 740309660 | 18370 | 18380 | 18380 | 18370 | 78 |
| 570 | 20241115 | 100800 | 738876270 | 18430 | 18430 | 18430 | 18430 | 2 |
| 571 | 20241115 | 100700 | 738839410 | 18430 | 18430 | 18430 | 18430 | 1 |
| 572 | 20241115 | 100600 | 738820980 | 18430 | 18370 | 18430 | 18370 | 4 |
| 573 | 20241115 | 100500 | 738747380 | 18370 | 18380 | 18380 | 18370 | 37 |
| 574 | 20241115 | 100400 | 738067330 | 18450 | 18450 | 18450 | 18450 | 14 |
| 575 | 20241115 | 100300 | 737809030 | 18450 | 18450 | 18450 | 18450 | 7 |
| 576 | 20241115 | 100200 | 737679880 | 18450 | 18450 | 18450 | 18450 | 1 |
| 577 | 20241115 | 100100 | 737661430 | 18360 | 18370 | 18400 | 18360 | 678 |
| 578 | 20241115 | 100000 | 725191100 | 18370 | 18380 | 18390 | 18370 | 140 |
| 579 | 20241115 | 095900 | 722618980 | 18400 | 18400 | 18400 | 18400 | 0 |
| 580 | 20241115 | 095800 | 722618980 | 18400 | 18400 | 18400 | 18400 | 51 |
| 581 | 20241115 | 095700 | 721680580 | 18390 | 18380 | 18390 | 18380 | 104 |
| 582 | 20241115 | 095600 | 719768330 | 18380 | 18380 | 18380 | 18380 | 652 |
| 583 | 20241115 | 095500 | 707784570 | 18380 | 18400 | 18400 | 18380 | 242 |
| 584 | 20241115 | 095400 | 703334840 | 18400 | 18400 | 18400 | 18400 | 14 |
| 585 | 20241115 | 095300 | 703077240 | 18400 | 18430 | 18430 | 18400 | 305 |
| 586 | 20241115 | 095200 | 697462970 | 18440 | 18440 | 18440 | 18440 | 106 |
| 587 | 20241115 | 095100 | 695508330 | 18440 | 18440 | 18440 | 18440 | 43 |
| 588 | 20241115 | 095000 | 694715410 | 18460 | 18440 | 18460 | 18440 | 2 |
| 589 | 20241115 | 094900 | 694678510 | 18440 | 18440 | 18440 | 18440 | 20 |
| 590 | 20241115 | 094800 | 694309710 | 18440 | 18450 | 18450 | 18440 | 18 |
| 591 | 20241115 | 094700 | 693977620 | 18450 | 18450 | 18450 | 18450 | 15 |
| 592 | 20241115 | 094600 | 693700870 | 18480 | 18480 | 18480 | 18480 | 0 |
| 593 | 20241115 | 094500 | 693700870 | 18480 | 18480 | 18480 | 18480 | 1 |
| 594 | 20241115 | 094400 | 693682390 | 18480 | 18480 | 18480 | 18480 | 4 |
| 595 | 20241115 | 094300 | 693608470 | 18490 | 18490 | 18490 | 18470 | 8 |
| 596 | 20241115 | 094200 | 693460590 | 18500 | 18500 | 18500 | 18500 | 0 |
| 597 | 20241115 | 094100 | 693460590 | 18500 | 18530 | 18530 | 18470 | 943 |
| 598 | 20241115 | 094000 | 676014980 | 18530 | 18550 | 18550 | 18530 | 38 |
| 599 | 20241115 | 093900 | 675310590 | 18560 | 18560 | 18560 | 18560 | 128 |
| 600 | 20241115 | 093800 | 672934910 | 18560 | 18620 | 18620 | 18560 | 60 |
| 601 | 20241115 | 093700 | 671819990 | 18640 | 18660 | 18750 | 18640 | 1018 |
| 602 | 20241115 | 093600 | 652824880 | 18660 | 18630 | 18660 | 18630 | 329 |
| 603 | 20241115 | 093500 | 646689010 | 18560 | 18670 | 18760 | 18560 | 45 |
| 604 | 20241115 | 093400 | 645847960 | 18660 | 18640 | 18760 | 18540 | 1596 |
| 605 | 20241115 | 093300 | 616136070 | 18640 | 18680 | 18680 | 18620 | 99 |
| 606 | 20241115 | 093200 | 614289230 | 18810 | 18810 | 18810 | 18810 | 1 |
| 607 | 20241115 | 093100 | 614270420 | 18810 | 18710 | 18810 | 18680 | 21 |
| 608 | 20241115 | 093000 | 613877470 | 18830 | 18760 | 18830 | 18710 | 470 |
| 609 | 20241115 | 092900 | 605065430 | 18770 | 18800 | 18860 | 18770 | 649 |
| 610 | 20241115 | 092800 | 592870810 | 18860 | 18880 | 18880 | 18790 | 108 |
| 611 | 20241115 | 092700 | 590836370 | 18880 | 18870 | 18880 | 18870 | 122 |
| 612 | 20241115 | 092600 | 588533450 | 18880 | 18790 | 18880 | 18790 | 67 |
| 613 | 20241115 | 092500 | 587274430 | 18820 | 18900 | 18900 | 18820 | 185 |
| 614 | 20241115 | 092400 | 583782570 | 18800 | 18860 | 18920 | 18800 | 965 |
| 615 | 20241115 | 092300 | 565563650 | 18870 | 18850 | 18870 | 18790 | 380 |
| 616 | 20241115 | 092200 | 558397610 | 18870 | 18850 | 18870 | 18850 | 615 |
| 617 | 20241115 | 092100 | 546803180 | 18840 | 18800 | 18840 | 18770 | 1271 |
| 618 | 20241115 | 092000 | 522881610 | 18780 | 18800 | 18830 | 18780 | 487 |
| 619 | 20241115 | 091900 | 513719570 | 18810 | 18800 | 18840 | 18800 | 335 |
| 620 | 20241115 | 091800 | 507415970 | 18780 | 18830 | 18900 | 18770 | 1113 |
| 621 | 20241115 | 091700 | 486448720 | 18820 | 18730 | 18820 | 18730 | 884 |
| 622 | 20241115 | 091600 | 469856620 | 18730 | 18610 | 18730 | 18610 | 520 |
| 623 | 20241115 | 091500 | 460137720 | 18670 | 18510 | 18670 | 18510 | 3121 |
| 624 | 20241115 | 091400 | 402093760 | 18510 | 18470 | 18510 | 18470 | 1761 |
| 625 | 20241115 | 091300 | 369551080 | 18490 | 18380 | 18490 | 18380 | 19 |
| 626 | 20241115 | 091200 | 369201750 | 18380 | 18380 | 18510 | 18380 | 84 |
| 627 | 20241115 | 091100 | 367651940 | 18370 | 18530 | 18530 | 18370 | 949 |
| 628 | 20241115 | 091000 | 350209500 | 18380 | 18480 | 18550 | 18370 | 327 |
| 629 | 20241115 | 090900 | 344177250 | 18480 | 18510 | 18510 | 18480 | 281 |
| 630 | 20241115 | 090800 | 338977380 | 18530 | 18570 | 18650 | 18530 | 950 |
| 631 | 20241115 | 090700 | 321316160 | 18570 | 18360 | 18570 | 18350 | 6188 |
| 632 | 20241115 | 090600 | 207027020 | 18360 | 18290 | 18360 | 18260 | 405 |
| 633 | 20241115 | 090500 | 199624240 | 18280 | 18290 | 18290 | 18280 | 600 |
| 634 | 20241115 | 090400 | 188650790 | 18280 | 18380 | 18380 | 18280 | 178 |
| 635 | 20241115 | 090300 | 185383090 | 18450 | 18460 | 18470 | 18450 | 648 |
| 636 | 20241115 | 090200 | 173418430 | 18470 | 18210 | 18470 | 18210 | 1848 |
| 637 | 20241115 | 090100 | 139356590 | 18360 | 18200 | 18360 | 18070 | 4869 |
| 638 | 20241115 | 090000 | 50619850 | 18200 | 18210 | 18270 | 18200 | 2779 |