30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 190900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 3087 |
| 3 | 20241115 | 190800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 4 | 20241115 | 190700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 5 | 20241115 | 190600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 6 | 20241115 | 190500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 7 | 20241115 | 190400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 8 | 20241115 | 190300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 9 | 20241115 | 190200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 10 | 20241115 | 190100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 11 | 20241115 | 190000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 12 | 20241115 | 185900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 13 | 20241115 | 185800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 14 | 20241115 | 185700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 15 | 20241115 | 185600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 16 | 20241115 | 185500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 17 | 20241115 | 185400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 18 | 20241115 | 185300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 19 | 20241115 | 185200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 20 | 20241115 | 185100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 21 | 20241115 | 185000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 22 | 20241115 | 184900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 23 | 20241115 | 184800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 24 | 20241115 | 184700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 25 | 20241115 | 184600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 26 | 20241115 | 184500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 27 | 20241115 | 184400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 28 | 20241115 | 184300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 29 | 20241115 | 184200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 30 | 20241115 | 184100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 31 | 20241115 | 184000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 32 | 20241115 | 183900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 3087 |
| 33 | 20241115 | 183800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 34 | 20241115 | 183700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 35 | 20241115 | 183600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 36 | 20241115 | 183500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 37 | 20241115 | 183400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 38 | 20241115 | 183300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 39 | 20241115 | 183200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 40 | 20241115 | 183100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 41 | 20241115 | 183000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 42 | 20241115 | 182900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 43 | 20241115 | 182800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 44 | 20241115 | 182700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 45 | 20241115 | 182600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 46 | 20241115 | 182500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 47 | 20241115 | 182400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 48 | 20241115 | 182300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 49 | 20241115 | 182200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 50 | 20241115 | 182100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 51 | 20241115 | 182000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 52 | 20241115 | 181900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 53 | 20241115 | 181800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 54 | 20241115 | 181700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 55 | 20241115 | 181600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 56 | 20241115 | 181500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 57 | 20241115 | 181400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 58 | 20241115 | 181300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 59 | 20241115 | 181200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 60 | 20241115 | 181100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 61 | 20241115 | 181000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 62 | 20241115 | 180900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 3087 |
| 63 | 20241115 | 180800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 64 | 20241115 | 180700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 65 | 20241115 | 180600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 66 | 20241115 | 180500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 67 | 20241115 | 180400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 68 | 20241115 | 180300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 69 | 20241115 | 180200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 70 | 20241115 | 180100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 71 | 20241115 | 180000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 72 | 20241115 | 175900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 73 | 20241115 | 175800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 74 | 20241115 | 175700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 75 | 20241115 | 175600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 76 | 20241115 | 175500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 77 | 20241115 | 175400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 78 | 20241115 | 175300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 79 | 20241115 | 175200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 80 | 20241115 | 175100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 81 | 20241115 | 175000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 82 | 20241115 | 174900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 83 | 20241115 | 174800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 84 | 20241115 | 174700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 85 | 20241115 | 174600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 86 | 20241115 | 174500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 87 | 20241115 | 174400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 88 | 20241115 | 174300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 89 | 20241115 | 174200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 90 | 20241115 | 174100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 91 | 20241115 | 174000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 92 | 20241115 | 173900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 3087 |
| 93 | 20241115 | 173800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 94 | 20241115 | 173700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 95 | 20241115 | 173600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 96 | 20241115 | 173500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 97 | 20241115 | 173400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 98 | 20241115 | 173300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 99 | 20241115 | 173200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 100 | 20241115 | 173100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 101 | 20241115 | 173000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 102 | 20241115 | 172900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 103 | 20241115 | 172800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 104 | 20241115 | 172700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 105 | 20241115 | 172600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 106 | 20241115 | 172500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 107 | 20241115 | 172400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 108 | 20241115 | 172300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 109 | 20241115 | 172200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 110 | 20241115 | 172100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 111 | 20241115 | 172000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 112 | 20241115 | 171900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 113 | 20241115 | 171800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 114 | 20241115 | 171700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 115 | 20241115 | 171600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 116 | 20241115 | 171500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 117 | 20241115 | 171400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 118 | 20241115 | 171300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 119 | 20241115 | 171200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 120 | 20241115 | 171100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 121 | 20241115 | 171000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 122 | 20241115 | 170900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 3087 |
| 123 | 20241115 | 170800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 124 | 20241115 | 170700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 125 | 20241115 | 170600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 126 | 20241115 | 170500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 127 | 20241115 | 170400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 128 | 20241115 | 170300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 129 | 20241115 | 170200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 130 | 20241115 | 170100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 131 | 20241115 | 170000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 132 | 20241115 | 165900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 133 | 20241115 | 165800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 134 | 20241115 | 165700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 135 | 20241115 | 165600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 136 | 20241115 | 165500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 137 | 20241115 | 165400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 138 | 20241115 | 165300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 139 | 20241115 | 165200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 140 | 20241115 | 165100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 141 | 20241115 | 165000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 142 | 20241115 | 164900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 143 | 20241115 | 164800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 144 | 20241115 | 164700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 145 | 20241115 | 164600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 146 | 20241115 | 164500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 147 | 20241115 | 164400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 148 | 20241115 | 164300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 149 | 20241115 | 164200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 150 | 20241115 | 164100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 151 | 20241115 | 164000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 152 | 20241115 | 163900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 3087 |
| 153 | 20241115 | 163800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 154 | 20241115 | 163700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 155 | 20241115 | 163600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 156 | 20241115 | 163500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 157 | 20241115 | 163400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 158 | 20241115 | 163300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 159 | 20241115 | 163200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 160 | 20241115 | 163100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 161 | 20241115 | 163000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 162 | 20241115 | 162900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 163 | 20241115 | 162800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 164 | 20241115 | 162700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 165 | 20241115 | 162600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 166 | 20241115 | 162500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 167 | 20241115 | 162400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 168 | 20241115 | 162300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 169 | 20241115 | 162200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 170 | 20241115 | 162100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 171 | 20241115 | 162000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 172 | 20241115 | 161900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 173 | 20241115 | 161800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 174 | 20241115 | 161700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 175 | 20241115 | 161600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 176 | 20241115 | 161500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 177 | 20241115 | 161400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 178 | 20241115 | 161300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 179 | 20241115 | 161200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 180 | 20241115 | 161100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 181 | 20241115 | 161000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 182 | 20241115 | 160900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 3087 |
| 183 | 20241115 | 160800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 184 | 20241115 | 160700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 185 | 20241115 | 160600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 186 | 20241115 | 160500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 187 | 20241115 | 160400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 188 | 20241115 | 160300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 189 | 20241115 | 160200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 190 | 20241115 | 160100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 191 | 20241115 | 160000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 192 | 20241115 | 155900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 193 | 20241115 | 155800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 194 | 20241115 | 155700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 195 | 20241115 | 155600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 196 | 20241115 | 155500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 197 | 20241115 | 155400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 198 | 20241115 | 155300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 199 | 20241115 | 155200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 200 | 20241115 | 155100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 201 | 20241115 | 155000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 202 | 20241115 | 154900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 203 | 20241115 | 154800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 204 | 20241115 | 154700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 205 | 20241115 | 154600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 206 | 20241115 | 154500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 207 | 20241115 | 154400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 208 | 20241115 | 154300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 209 | 20241115 | 154200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 210 | 20241115 | 154100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 211 | 20241115 | 154000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 212 | 20241115 | 153900 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 3087 |
| 213 | 20241115 | 153800 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 214 | 20241115 | 153700 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 215 | 20241115 | 153600 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 216 | 20241115 | 153500 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 217 | 20241115 | 153400 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 218 | 20241115 | 153300 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 219 | 20241115 | 153200 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 220 | 20241115 | 153100 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 0 |
| 221 | 20241115 | 153000 | 1433440320 | 8670 | 8670 | 8670 | 8670 | 3087 |
| 222 | 20241115 | 152900 | 1406676030 | 8670 | 8670 | 8670 | 8670 | 0 |
| 223 | 20241115 | 152800 | 1406676030 | 8670 | 8670 | 8670 | 8670 | 0 |
| 224 | 20241115 | 152700 | 1406676030 | 8670 | 8670 | 8670 | 8670 | 0 |
| 225 | 20241115 | 152600 | 1406676030 | 8670 | 8670 | 8670 | 8670 | 0 |
| 226 | 20241115 | 152500 | 1406676030 | 8670 | 8670 | 8670 | 8670 | 0 |
| 227 | 20241115 | 152400 | 1406676030 | 8670 | 8670 | 8670 | 8670 | 0 |
| 228 | 20241115 | 152300 | 1406676030 | 8670 | 8670 | 8670 | 8670 | 0 |
| 229 | 20241115 | 152200 | 1406676030 | 8670 | 8670 | 8670 | 8670 | 0 |
| 230 | 20241115 | 152100 | 1406676030 | 8670 | 8670 | 8670 | 8670 | 0 |
| 231 | 20241115 | 152000 | 1406676030 | 8670 | 8670 | 8670 | 8670 | 0 |
| 232 | 20241115 | 151900 | 1406676030 | 8670 | 8640 | 8680 | 8600 | 605 |
| 233 | 20241115 | 151800 | 1401440360 | 8630 | 8630 | 8630 | 8630 | 10 |
| 234 | 20241115 | 151700 | 1401354060 | 8610 | 8630 | 8630 | 8610 | 736 |
| 235 | 20241115 | 151600 | 1395012850 | 8630 | 8640 | 8640 | 8630 | 118 |
| 236 | 20241115 | 151500 | 1393993480 | 8600 | 8590 | 8600 | 8590 | 28 |
| 237 | 20241115 | 151400 | 1393752700 | 8590 | 8630 | 8630 | 8590 | 292 |
| 238 | 20241115 | 151300 | 1391239310 | 8620 | 8600 | 8630 | 8590 | 360 |
| 239 | 20241115 | 151200 | 1388140470 | 8590 | 8590 | 8590 | 8590 | 158 |
| 240 | 20241115 | 151100 | 1386783250 | 8590 | 8590 | 8630 | 8590 | 182 |
| 241 | 20241115 | 151000 | 1385218750 | 8590 | 8610 | 8610 | 8590 | 1007 |
| 242 | 20241115 | 150900 | 1376554200 | 8610 | 8620 | 8640 | 8610 | 274 |
| 243 | 20241115 | 150800 | 1374195010 | 8620 | 8620 | 8620 | 8610 | 807 |
| 244 | 20241115 | 150700 | 1367240890 | 8620 | 8630 | 8630 | 8620 | 174 |
| 245 | 20241115 | 150600 | 1365740570 | 8660 | 8670 | 8670 | 8640 | 234 |
| 246 | 20241115 | 150500 | 1363713980 | 8670 | 8650 | 8670 | 8650 | 211 |
| 247 | 20241115 | 150400 | 1361887020 | 8650 | 8620 | 8650 | 8610 | 146 |
| 248 | 20241115 | 150300 | 1360628480 | 8630 | 8620 | 8630 | 8620 | 174 |
| 249 | 20241115 | 150200 | 1359127290 | 8620 | 8610 | 8680 | 8610 | 159 |
| 250 | 20241115 | 150100 | 1357755470 | 8660 | 8630 | 8660 | 8610 | 354 |
| 251 | 20241115 | 150000 | 1354701870 | 8640 | 8630 | 8640 | 8630 | 206 |
| 252 | 20241115 | 145900 | 1352923900 | 8630 | 8640 | 8640 | 8630 | 213 |
| 253 | 20241115 | 145800 | 1351084480 | 8640 | 8670 | 8670 | 8630 | 510 |
| 254 | 20241115 | 145700 | 1346675060 | 8670 | 8710 | 8710 | 8670 | 234 |
| 255 | 20241115 | 145600 | 1344641000 | 8710 | 8720 | 8720 | 8710 | 99 |
| 256 | 20241115 | 145500 | 1343778160 | 8720 | 8730 | 8740 | 8720 | 270 |
| 257 | 20241115 | 145400 | 1341421400 | 8740 | 8740 | 8740 | 8730 | 122 |
| 258 | 20241115 | 145300 | 1340355560 | 8750 | 8750 | 8750 | 8750 | 116 |
| 259 | 20241115 | 145200 | 1339340560 | 8750 | 8750 | 8750 | 8750 | 0 |
| 260 | 20241115 | 145100 | 1339340560 | 8750 | 8760 | 8760 | 8750 | 369 |
| 261 | 20241115 | 145000 | 1336110440 | 8760 | 8790 | 8790 | 8760 | 13 |
| 262 | 20241115 | 144900 | 1335996350 | 8790 | 8790 | 8790 | 8790 | 59 |
| 263 | 20241115 | 144800 | 1335477740 | 8790 | 8770 | 8790 | 8760 | 1235 |
| 264 | 20241115 | 144700 | 1324623850 | 8770 | 8770 | 8770 | 8770 | 0 |
| 265 | 20241115 | 144600 | 1324623850 | 8770 | 8770 | 8770 | 8740 | 71 |
| 266 | 20241115 | 144500 | 1324002680 | 8770 | 8770 | 8770 | 8770 | 1 |
| 267 | 20241115 | 144400 | 1323993910 | 8740 | 8750 | 8750 | 8740 | 25 |
| 268 | 20241115 | 144300 | 1323775260 | 8770 | 8770 | 8770 | 8770 | 0 |
| 269 | 20241115 | 144200 | 1323775260 | 8770 | 8760 | 8780 | 8760 | 88 |
| 270 | 20241115 | 144100 | 1323003490 | 8750 | 8780 | 8790 | 8750 | 97 |
| 271 | 20241115 | 144000 | 1322152350 | 8780 | 8800 | 8810 | 8780 | 250 |
| 272 | 20241115 | 143900 | 1319952700 | 8800 | 8790 | 8800 | 8790 | 259 |
| 273 | 20241115 | 143800 | 1317674190 | 8780 | 8790 | 8790 | 8780 | 61 |
| 274 | 20241115 | 143700 | 1317138100 | 8780 | 8780 | 8780 | 8780 | 2 |
| 275 | 20241115 | 143600 | 1317120540 | 8780 | 8780 | 8780 | 8780 | 156 |
| 276 | 20241115 | 143500 | 1315750860 | 8780 | 8780 | 8780 | 8780 | 106 |
| 277 | 20241115 | 143400 | 1314820180 | 8780 | 8770 | 8780 | 8760 | 131 |
| 278 | 20241115 | 143300 | 1313671460 | 8750 | 8750 | 8760 | 8750 | 98 |
| 279 | 20241115 | 143200 | 1312813740 | 8740 | 8740 | 8740 | 8740 | 0 |
| 280 | 20241115 | 143100 | 1312813740 | 8740 | 8750 | 8750 | 8740 | 63 |
| 281 | 20241115 | 143000 | 1312262600 | 8750 | 8770 | 8770 | 8750 | 42 |
| 282 | 20241115 | 142900 | 1311894860 | 8760 | 8760 | 8760 | 8760 | 77 |
| 283 | 20241115 | 142800 | 1311220340 | 8760 | 8750 | 8760 | 8750 | 112 |
| 284 | 20241115 | 142700 | 1310240220 | 8750 | 8750 | 8750 | 8750 | 4 |
| 285 | 20241115 | 142600 | 1310205220 | 8750 | 8720 | 8750 | 8720 | 112 |
| 286 | 20241115 | 142500 | 1309226600 | 8710 | 8720 | 8720 | 8710 | 356 |
| 287 | 20241115 | 142400 | 1306124780 | 8720 | 8710 | 8720 | 8710 | 79 |
| 288 | 20241115 | 142300 | 1305436410 | 8720 | 8740 | 8740 | 8720 | 10 |
| 289 | 20241115 | 142200 | 1305349110 | 8730 | 8730 | 8730 | 8730 | 205 |
| 290 | 20241115 | 142100 | 1303559460 | 8740 | 8770 | 8770 | 8740 | 201 |
| 291 | 20241115 | 142000 | 1301800020 | 8780 | 8780 | 8780 | 8780 | 1 |
| 292 | 20241115 | 141900 | 1301791240 | 8770 | 8770 | 8770 | 8770 | 89 |
| 293 | 20241115 | 141800 | 1301010710 | 8770 | 8770 | 8770 | 8770 | 31 |
| 294 | 20241115 | 141700 | 1300738840 | 8770 | 8770 | 8790 | 8770 | 11 |
| 295 | 20241115 | 141600 | 1300642350 | 8770 | 8780 | 8780 | 8770 | 72 |
| 296 | 20241115 | 141500 | 1300010810 | 8800 | 8800 | 8800 | 8800 | 114 |
| 297 | 20241115 | 141400 | 1299007610 | 8810 | 8810 | 8810 | 8810 | 30 |
| 298 | 20241115 | 141300 | 1298743310 | 8810 | 8810 | 8810 | 8810 | 1 |
| 299 | 20241115 | 141200 | 1298734500 | 8820 | 8820 | 8820 | 8820 | 0 |
| 300 | 20241115 | 141100 | 1298734500 | 8820 | 8780 | 8820 | 8780 | 1372 |
| 301 | 20241115 | 141000 | 1286681320 | 8780 | 8740 | 8780 | 8740 | 194 |
| 302 | 20241115 | 140900 | 1284979750 | 8760 | 8780 | 8780 | 8760 | 578 |
| 303 | 20241115 | 140800 | 1279906310 | 8780 | 8780 | 8780 | 8780 | 10 |
| 304 | 20241115 | 140700 | 1279818510 | 8780 | 8780 | 8780 | 8780 | 160 |
| 305 | 20241115 | 140600 | 1278413710 | 8780 | 8780 | 8800 | 8780 | 161 |
| 306 | 20241115 | 140500 | 1276997060 | 8780 | 8750 | 8800 | 8750 | 718 |
| 307 | 20241115 | 140400 | 1270703050 | 8750 | 8750 | 8750 | 8740 | 139 |
| 308 | 20241115 | 140300 | 1269487330 | 8740 | 8740 | 8760 | 8740 | 163 |
| 309 | 20241115 | 140200 | 1268060890 | 8720 | 8680 | 8720 | 8680 | 1652 |
| 310 | 20241115 | 140100 | 1253693330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 311 | 20241115 | 140000 | 1253693330 | 8680 | 8680 | 8680 | 8680 | 61 |
| 312 | 20241115 | 135900 | 1253163850 | 8680 | 8680 | 8680 | 8680 | 108 |
| 313 | 20241115 | 135800 | 1252226410 | 8680 | 8680 | 8690 | 8680 | 144 |
| 314 | 20241115 | 135700 | 1250976390 | 8680 | 8680 | 8680 | 8680 | 0 |
| 315 | 20241115 | 135600 | 1250976390 | 8680 | 8680 | 8680 | 8680 | 0 |
| 316 | 20241115 | 135500 | 1250976390 | 8680 | 8650 | 8680 | 8650 | 52 |
| 317 | 20241115 | 135400 | 1250525170 | 8670 | 8690 | 8690 | 8670 | 143 |
| 318 | 20241115 | 135300 | 1249283130 | 8690 | 8650 | 8690 | 8650 | 390 |
| 319 | 20241115 | 135200 | 1245905830 | 8650 | 8650 | 8650 | 8650 | 19 |
| 320 | 20241115 | 135100 | 1245741480 | 8640 | 8640 | 8640 | 8640 | 0 |
| 321 | 20241115 | 135000 | 1245741480 | 8640 | 8640 | 8640 | 8640 | 20 |
| 322 | 20241115 | 134900 | 1245568680 | 8640 | 8640 | 8640 | 8640 | 0 |
| 323 | 20241115 | 134800 | 1245568680 | 8640 | 8640 | 8640 | 8640 | 0 |
| 324 | 20241115 | 134700 | 1245568680 | 8640 | 8640 | 8640 | 8640 | 0 |
| 325 | 20241115 | 134600 | 1245568680 | 8640 | 8640 | 8640 | 8640 | 3 |
| 326 | 20241115 | 134500 | 1245542760 | 8640 | 8650 | 8650 | 8640 | 77 |
| 327 | 20241115 | 134400 | 1244876910 | 8640 | 8640 | 8640 | 8640 | 0 |
| 328 | 20241115 | 134300 | 1244876910 | 8640 | 8640 | 8640 | 8640 | 56 |
| 329 | 20241115 | 134200 | 1244393070 | 8630 | 8630 | 8630 | 8630 | 1 |
| 330 | 20241115 | 134100 | 1244384440 | 8630 | 8630 | 8630 | 8630 | 0 |
| 331 | 20241115 | 134000 | 1244384440 | 8630 | 8630 | 8630 | 8630 | 4 |
| 332 | 20241115 | 133900 | 1244349920 | 8630 | 8630 | 8630 | 8630 | 0 |
| 333 | 20241115 | 133800 | 1244349920 | 8630 | 8610 | 8630 | 8610 | 9 |
| 334 | 20241115 | 133700 | 1244272270 | 8600 | 8600 | 8600 | 8600 | 0 |
| 335 | 20241115 | 133600 | 1244272270 | 8600 | 8600 | 8600 | 8600 | 11 |
| 336 | 20241115 | 133500 | 1244177670 | 8600 | 8600 | 8600 | 8600 | 56 |
| 337 | 20241115 | 133400 | 1243696070 | 8610 | 8610 | 8610 | 8610 | 2 |
| 338 | 20241115 | 133300 | 1243678850 | 8610 | 8610 | 8610 | 8610 | 2 |
| 339 | 20241115 | 133200 | 1243661630 | 8610 | 8620 | 8620 | 8610 | 710 |
| 340 | 20241115 | 133100 | 1237548460 | 8620 | 8610 | 8620 | 8610 | 126 |
| 341 | 20241115 | 133000 | 1236463300 | 8610 | 8600 | 8610 | 8600 | 368 |
| 342 | 20241115 | 132900 | 1233296620 | 8600 | 8580 | 8600 | 8580 | 124 |
| 343 | 20241115 | 132800 | 1232230380 | 8570 | 8550 | 8570 | 8550 | 985 |
| 344 | 20241115 | 132700 | 1223808110 | 8550 | 8570 | 8570 | 8550 | 325 |
| 345 | 20241115 | 132600 | 1221025870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 346 | 20241115 | 132500 | 1221025870 | 8600 | 8600 | 8600 | 8600 | 1 |
| 347 | 20241115 | 132400 | 1221017270 | 8600 | 8600 | 8600 | 8600 | 194 |
| 348 | 20241115 | 132300 | 1219348870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 349 | 20241115 | 132200 | 1219348870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 350 | 20241115 | 132100 | 1219348870 | 8600 | 8600 | 8600 | 8600 | 0 |
| 351 | 20241115 | 132000 | 1219348870 | 8600 | 8600 | 8600 | 8600 | 78 |
| 352 | 20241115 | 131900 | 1218678070 | 8600 | 8600 | 8600 | 8600 | 0 |
| 353 | 20241115 | 131800 | 1218678070 | 8600 | 8600 | 8600 | 8600 | 33 |
| 354 | 20241115 | 131700 | 1218394270 | 8560 | 8560 | 8560 | 8560 | 1 |
| 355 | 20241115 | 131600 | 1218385710 | 8590 | 8610 | 8610 | 8590 | 224 |
| 356 | 20241115 | 131500 | 1216458720 | 8610 | 8610 | 8610 | 8610 | 313 |
| 357 | 20241115 | 131400 | 1213763790 | 8610 | 8610 | 8610 | 8610 | 12 |
| 358 | 20241115 | 131300 | 1213660470 | 8610 | 8640 | 8640 | 8610 | 93 |
| 359 | 20241115 | 131200 | 1212858000 | 8610 | 8610 | 8610 | 8610 | 118 |
| 360 | 20241115 | 131100 | 1211842020 | 8650 | 8650 | 8650 | 8650 | 290 |
| 361 | 20241115 | 131000 | 1209333520 | 8650 | 8650 | 8650 | 8650 | 0 |
| 362 | 20241115 | 130900 | 1209333520 | 8650 | 8650 | 8650 | 8650 | 0 |
| 363 | 20241115 | 130800 | 1209333520 | 8650 | 8610 | 8650 | 8600 | 101 |
| 364 | 20241115 | 130700 | 1208463080 | 8610 | 8610 | 8610 | 8610 | 28 |
| 365 | 20241115 | 130600 | 1208222000 | 8620 | 8620 | 8620 | 8620 | 2 |
| 366 | 20241115 | 130500 | 1208204760 | 8620 | 8630 | 8630 | 8520 | 509 |
| 367 | 20241115 | 130400 | 1203835800 | 8660 | 8660 | 8660 | 8660 | 1 |
| 368 | 20241115 | 130300 | 1203827140 | 8660 | 8660 | 8660 | 8660 | 0 |
| 369 | 20241115 | 130200 | 1203827140 | 8660 | 8660 | 8660 | 8660 | 0 |
| 370 | 20241115 | 130100 | 1203827140 | 8660 | 8660 | 8660 | 8660 | 1 |
| 371 | 20241115 | 130000 | 1203818480 | 8660 | 8660 | 8670 | 8660 | 113 |
| 372 | 20241115 | 125900 | 1202839220 | 8670 | 8660 | 8680 | 8660 | 223 |
| 373 | 20241115 | 125800 | 1200906200 | 8660 | 8640 | 8660 | 8630 | 89 |
| 374 | 20241115 | 125700 | 1200136620 | 8630 | 8630 | 8640 | 8630 | 198 |
| 375 | 20241115 | 125600 | 1198426540 | 8650 | 8610 | 8650 | 8610 | 25 |
| 376 | 20241115 | 125500 | 1198210330 | 8630 | 8630 | 8630 | 8610 | 481 |
| 377 | 20241115 | 125400 | 1194067450 | 8630 | 8650 | 8650 | 8630 | 128 |
| 378 | 20241115 | 125300 | 1192962300 | 8670 | 8670 | 8680 | 8670 | 131 |
| 379 | 20241115 | 125200 | 1191825970 | 8670 | 8670 | 8670 | 8670 | 0 |
| 380 | 20241115 | 125100 | 1191825970 | 8670 | 8660 | 8670 | 8660 | 56 |
| 381 | 20241115 | 125000 | 1191340950 | 8630 | 8660 | 8660 | 8630 | 91 |
| 382 | 20241115 | 124900 | 1190553040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 383 | 20241115 | 124800 | 1190553040 | 8660 | 8660 | 8660 | 8660 | 4 |
| 384 | 20241115 | 124700 | 1190518400 | 8650 | 8650 | 8650 | 8650 | 0 |
| 385 | 20241115 | 124600 | 1190518400 | 8650 | 8650 | 8650 | 8650 | 1 |
| 386 | 20241115 | 124500 | 1190509750 | 8650 | 8650 | 8650 | 8650 | 0 |
| 387 | 20241115 | 124400 | 1190509750 | 8650 | 8610 | 8650 | 8600 | 260 |
| 388 | 20241115 | 124300 | 1188270760 | 8610 | 8620 | 8630 | 8610 | 45 |
| 389 | 20241115 | 124200 | 1187882890 | 8630 | 8660 | 8660 | 8630 | 247 |
| 390 | 20241115 | 124100 | 1185746110 | 8670 | 8670 | 8670 | 8670 | 36 |
| 391 | 20241115 | 124000 | 1185433990 | 8670 | 8670 | 8670 | 8650 | 296 |
| 392 | 20241115 | 123900 | 1182867740 | 8670 | 8630 | 8670 | 8630 | 867 |
| 393 | 20241115 | 123800 | 1175371830 | 8630 | 8610 | 8630 | 8610 | 500 |
| 394 | 20241115 | 123700 | 1171064610 | 8610 | 8610 | 8610 | 8610 | 682 |
| 395 | 20241115 | 123600 | 1165192590 | 8580 | 8580 | 8580 | 8580 | 110 |
| 396 | 20241115 | 123500 | 1164248790 | 8610 | 8600 | 8610 | 8590 | 503 |
| 397 | 20241115 | 123400 | 1159923100 | 8590 | 8570 | 8590 | 8570 | 87 |
| 398 | 20241115 | 123300 | 1159175830 | 8580 | 8580 | 8580 | 8580 | 56 |
| 399 | 20241115 | 123200 | 1158695350 | 8580 | 8590 | 8590 | 8570 | 193 |
| 400 | 20241115 | 123100 | 1157037900 | 8600 | 8590 | 8600 | 8590 | 65 |
| 401 | 20241115 | 123000 | 1156478990 | 8570 | 8570 | 8570 | 8570 | 0 |
| 402 | 20241115 | 122900 | 1156478990 | 8570 | 8570 | 8570 | 8570 | 19 |
| 403 | 20241115 | 122800 | 1156316160 | 8590 | 8590 | 8590 | 8590 | 50 |
| 404 | 20241115 | 122700 | 1155886660 | 8590 | 8590 | 8590 | 8590 | 72 |
| 405 | 20241115 | 122600 | 1155268180 | 8590 | 8590 | 8590 | 8590 | 48 |
| 406 | 20241115 | 122500 | 1154855860 | 8590 | 8570 | 8590 | 8570 | 126 |
| 407 | 20241115 | 122400 | 1153774600 | 8560 | 8520 | 8560 | 8520 | 114 |
| 408 | 20241115 | 122300 | 1152802760 | 8520 | 8520 | 8520 | 8520 | 180 |
| 409 | 20241115 | 122200 | 1151269160 | 8520 | 8520 | 8520 | 8510 | 1505 |
| 410 | 20241115 | 122100 | 1138446700 | 8520 | 8530 | 8530 | 8510 | 1095 |
| 411 | 20241115 | 122000 | 1129116350 | 8520 | 8530 | 8530 | 8520 | 19 |
| 412 | 20241115 | 121900 | 1128954450 | 8570 | 8580 | 8580 | 8510 | 752 |
| 413 | 20241115 | 121800 | 1122551390 | 8550 | 8590 | 8590 | 8550 | 211 |
| 414 | 20241115 | 121700 | 1120746940 | 8590 | 8590 | 8590 | 8590 | 10 |
| 415 | 20241115 | 121600 | 1120661040 | 8590 | 8600 | 8610 | 8590 | 1253 |
| 416 | 20241115 | 121500 | 1109891150 | 8590 | 8490 | 8600 | 8490 | 21017 |
| 417 | 20241115 | 121400 | 930631810 | 8480 | 8470 | 8480 | 8470 | 300 |
| 418 | 20241115 | 121300 | 928090530 | 8450 | 8450 | 8450 | 8450 | 0 |
| 419 | 20241115 | 121200 | 928090530 | 8450 | 8460 | 8460 | 8450 | 100 |
| 420 | 20241115 | 121100 | 927244640 | 8460 | 8460 | 8460 | 8460 | 0 |
| 421 | 20241115 | 121000 | 927244640 | 8460 | 8440 | 8460 | 8440 | 281 |
| 422 | 20241115 | 120900 | 924870050 | 8440 | 8440 | 8440 | 8430 | 238 |
| 423 | 20241115 | 120800 | 922861630 | 8400 | 8440 | 8440 | 8400 | 2000 |
| 424 | 20241115 | 120700 | 906045030 | 8440 | 8460 | 8470 | 8440 | 1681 |
| 425 | 20241115 | 120600 | 891835400 | 8470 | 8480 | 8480 | 8470 | 585 |
| 426 | 20241115 | 120500 | 886875340 | 8490 | 8490 | 8490 | 8490 | 201 |
| 427 | 20241115 | 120400 | 885168850 | 8480 | 8470 | 8480 | 8470 | 42 |
| 428 | 20241115 | 120300 | 884812730 | 8480 | 8480 | 8480 | 8480 | 0 |
| 429 | 20241115 | 120200 | 884812730 | 8480 | 8480 | 8480 | 8480 | 0 |
| 430 | 20241115 | 120100 | 884812730 | 8480 | 8470 | 8480 | 8470 | 324 |
| 431 | 20241115 | 120000 | 882068270 | 8470 | 8470 | 8480 | 8470 | 89 |
| 432 | 20241115 | 115900 | 881314150 | 8470 | 8470 | 8470 | 8460 | 3 |
| 433 | 20241115 | 115800 | 881288750 | 8470 | 8460 | 8470 | 8460 | 249 |
| 434 | 20241115 | 115700 | 879182200 | 8470 | 8480 | 8480 | 8470 | 225 |
| 435 | 20241115 | 115600 | 877276390 | 8500 | 8500 | 8500 | 8500 | 0 |
| 436 | 20241115 | 115500 | 877276390 | 8500 | 8500 | 8500 | 8500 | 0 |
| 437 | 20241115 | 115400 | 877276390 | 8500 | 8500 | 8500 | 8500 | 50 |
| 438 | 20241115 | 115300 | 876851390 | 8510 | 8500 | 8510 | 8500 | 25 |
| 439 | 20241115 | 115200 | 876638790 | 8500 | 8500 | 8500 | 8500 | 2 |
| 440 | 20241115 | 115100 | 876621790 | 8510 | 8510 | 8520 | 8510 | 2272 |
| 441 | 20241115 | 115000 | 857285830 | 8500 | 8500 | 8500 | 8500 | 0 |
| 442 | 20241115 | 114900 | 857285830 | 8500 | 8500 | 8500 | 8500 | 20 |
| 443 | 20241115 | 114800 | 857115830 | 8470 | 8470 | 8470 | 8470 | 32 |
| 444 | 20241115 | 114700 | 856844790 | 8470 | 8470 | 8470 | 8470 | 0 |
| 445 | 20241115 | 114600 | 856844790 | 8470 | 8500 | 8500 | 8470 | 55 |
| 446 | 20241115 | 114500 | 856377860 | 8500 | 8510 | 8510 | 8500 | 753 |
| 447 | 20241115 | 114400 | 849975080 | 8510 | 8510 | 8510 | 8510 | 4 |
| 448 | 20241115 | 114300 | 849941040 | 8510 | 8520 | 8520 | 8510 | 23 |
| 449 | 20241115 | 114200 | 849745280 | 8520 | 8520 | 8520 | 8520 | 0 |
| 450 | 20241115 | 114100 | 849745280 | 8520 | 8520 | 8520 | 8520 | 33 |
| 451 | 20241115 | 114000 | 849464120 | 8520 | 8520 | 8520 | 8520 | 195 |
| 452 | 20241115 | 113900 | 847802720 | 8530 | 8530 | 8530 | 8530 | 12 |
| 453 | 20241115 | 113800 | 847700360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 454 | 20241115 | 113700 | 847700360 | 8530 | 8520 | 8530 | 8520 | 68 |
| 455 | 20241115 | 113600 | 847120720 | 8490 | 8490 | 8490 | 8490 | 0 |
| 456 | 20241115 | 113500 | 847120720 | 8490 | 8500 | 8510 | 8490 | 55 |
| 457 | 20241115 | 113400 | 846652880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 458 | 20241115 | 113300 | 846652880 | 8490 | 8480 | 8490 | 8470 | 626 |
| 459 | 20241115 | 113200 | 841347210 | 8480 | 8480 | 8480 | 8470 | 149 |
| 460 | 20241115 | 113100 | 840084280 | 8470 | 8470 | 8470 | 8470 | 0 |
| 461 | 20241115 | 113000 | 840084280 | 8470 | 8470 | 8470 | 8470 | 1 |
| 462 | 20241115 | 112900 | 840075810 | 8470 | 8480 | 8480 | 8470 | 200 |
| 463 | 20241115 | 112800 | 838380810 | 8470 | 8470 | 8470 | 8470 | 28 |
| 464 | 20241115 | 112700 | 838143650 | 8430 | 8430 | 8430 | 8430 | 105 |
| 465 | 20241115 | 112600 | 837258500 | 8440 | 8480 | 8480 | 8440 | 327 |
| 466 | 20241115 | 112500 | 834497500 | 8450 | 8470 | 8470 | 8450 | 300 |
| 467 | 20241115 | 112400 | 831961670 | 8490 | 8490 | 8490 | 8490 | 28 |
| 468 | 20241115 | 112300 | 831723950 | 8490 | 8470 | 8490 | 8470 | 106 |
| 469 | 20241115 | 112200 | 830825680 | 8480 | 8480 | 8480 | 8480 | 1 |
| 470 | 20241115 | 112100 | 830817200 | 8480 | 8510 | 8510 | 8480 | 45 |
| 471 | 20241115 | 112000 | 830435130 | 8510 | 8520 | 8530 | 8510 | 69 |
| 472 | 20241115 | 111900 | 829847780 | 8510 | 8500 | 8510 | 8500 | 312 |
| 473 | 20241115 | 111800 | 827195570 | 8490 | 8490 | 8490 | 8490 | 194 |
| 474 | 20241115 | 111700 | 825548510 | 8490 | 8490 | 8490 | 8490 | 10 |
| 475 | 20241115 | 111600 | 825463610 | 8490 | 8490 | 8490 | 8490 | 8 |
| 476 | 20241115 | 111500 | 825395690 | 8500 | 8500 | 8500 | 8500 | 1 |
| 477 | 20241115 | 111400 | 825387190 | 8500 | 8510 | 8510 | 8500 | 719 |
| 478 | 20241115 | 111300 | 819273680 | 8500 | 8500 | 8500 | 8500 | 31 |
| 479 | 20241115 | 111200 | 819010180 | 8500 | 8530 | 8540 | 8500 | 1053 |
| 480 | 20241115 | 111100 | 810022390 | 8540 | 8510 | 8540 | 8510 | 56 |
| 481 | 20241115 | 111000 | 809544710 | 8510 | 8510 | 8510 | 8510 | 0 |
| 482 | 20241115 | 110900 | 809544710 | 8510 | 8480 | 8510 | 8480 | 2 |
| 483 | 20241115 | 110800 | 809527720 | 8480 | 8500 | 8500 | 8480 | 274 |
| 484 | 20241115 | 110700 | 807203970 | 8500 | 8500 | 8500 | 8500 | 0 |
| 485 | 20241115 | 110600 | 807203970 | 8500 | 8490 | 8500 | 8490 | 298 |
| 486 | 20241115 | 110500 | 804671800 | 8490 | 8490 | 8490 | 8490 | 0 |
| 487 | 20241115 | 110400 | 804671800 | 8490 | 8490 | 8490 | 8490 | 300 |
| 488 | 20241115 | 110300 | 802124800 | 8490 | 8490 | 8490 | 8480 | 432 |
| 489 | 20241115 | 110200 | 798457450 | 8490 | 8500 | 8520 | 8490 | 198 |
| 490 | 20241115 | 110100 | 796775140 | 8530 | 8500 | 8550 | 8500 | 367 |
| 491 | 20241115 | 110000 | 793654870 | 8520 | 8520 | 8520 | 8510 | 80 |
| 492 | 20241115 | 105900 | 792973770 | 8540 | 8540 | 8540 | 8540 | 132 |
| 493 | 20241115 | 105800 | 791846490 | 8550 | 8550 | 8550 | 8550 | 10 |
| 494 | 20241115 | 105700 | 791760990 | 8580 | 8580 | 8580 | 8580 | 0 |
| 495 | 20241115 | 105600 | 791760990 | 8580 | 8580 | 8580 | 8580 | 0 |
| 496 | 20241115 | 105500 | 791760990 | 8580 | 8490 | 8580 | 8490 | 25 |
| 497 | 20241115 | 105400 | 791546660 | 8580 | 8510 | 8580 | 8510 | 1298 |
| 498 | 20241115 | 105300 | 780471140 | 8520 | 8520 | 8520 | 8500 | 114 |
| 499 | 20241115 | 105200 | 779501040 | 8520 | 8520 | 8520 | 8520 | 50 |
| 500 | 20241115 | 105100 | 779075040 | 8530 | 8530 | 8530 | 8530 | 1 |
| 501 | 20241115 | 105000 | 779066510 | 8480 | 8530 | 8530 | 8480 | 64 |
| 502 | 20241115 | 104900 | 778521930 | 8530 | 8490 | 8530 | 8490 | 332 |
| 503 | 20241115 | 104800 | 775699690 | 8480 | 8490 | 8490 | 8480 | 51 |
| 504 | 20241115 | 104700 | 775266730 | 8500 | 8500 | 8500 | 8500 | 104 |
| 505 | 20241115 | 104600 | 774382730 | 8460 | 8480 | 8480 | 8460 | 296 |
| 506 | 20241115 | 104500 | 771874290 | 8500 | 8450 | 8530 | 8440 | 2688 |
| 507 | 20241115 | 104400 | 749107530 | 8430 | 8470 | 8470 | 8430 | 97 |
| 508 | 20241115 | 104300 | 748289340 | 8430 | 8430 | 8430 | 8430 | 0 |
| 509 | 20241115 | 104200 | 748289340 | 8430 | 8440 | 8440 | 8430 | 37 |
| 510 | 20241115 | 104100 | 747977420 | 8480 | 8490 | 8490 | 8480 | 21 |
| 511 | 20241115 | 104000 | 747799240 | 8430 | 8430 | 8430 | 8430 | 15 |
| 512 | 20241115 | 103900 | 747672790 | 8430 | 8440 | 8490 | 8430 | 181 |
| 513 | 20241115 | 103800 | 746142920 | 8380 | 8370 | 8440 | 8370 | 441 |
| 514 | 20241115 | 103700 | 742444080 | 8370 | 8400 | 8440 | 8370 | 227 |
| 515 | 20241115 | 103600 | 740539860 | 8400 | 8420 | 8420 | 8400 | 178 |
| 516 | 20241115 | 103500 | 739044020 | 8420 | 8460 | 8460 | 8420 | 14 |
| 517 | 20241115 | 103400 | 738925980 | 8460 | 8490 | 8490 | 8460 | 146 |
| 518 | 20241115 | 103300 | 737688120 | 8500 | 8450 | 8500 | 8450 | 1051 |
| 519 | 20241115 | 103200 | 728789370 | 8400 | 8400 | 8400 | 8400 | 35 |
| 520 | 20241115 | 103100 | 728495370 | 8400 | 8390 | 8460 | 8390 | 209 |
| 521 | 20241115 | 103000 | 726736120 | 8390 | 8390 | 8390 | 8390 | 22 |
| 522 | 20241115 | 102900 | 726551540 | 8400 | 8400 | 8400 | 8400 | 56 |
| 523 | 20241115 | 102800 | 726081140 | 8330 | 8340 | 8340 | 8330 | 283 |
| 524 | 20241115 | 102700 | 723723390 | 8340 | 8350 | 8350 | 8340 | 78 |
| 525 | 20241115 | 102600 | 723072490 | 8340 | 8350 | 8350 | 8340 | 187 |
| 526 | 20241115 | 102500 | 721512790 | 8320 | 8450 | 8470 | 8320 | 1105 |
| 527 | 20241115 | 102400 | 712222400 | 8440 | 8440 | 8440 | 8430 | 107 |
| 528 | 20241115 | 102300 | 711319390 | 8400 | 8420 | 8460 | 8400 | 1444 |
| 529 | 20241115 | 102200 | 699160330 | 8400 | 8390 | 8400 | 8360 | 501 |
| 530 | 20241115 | 102100 | 694956270 | 8370 | 8390 | 8390 | 8370 | 601 |
| 531 | 20241115 | 102000 | 689925620 | 8420 | 8420 | 8420 | 8420 | 30 |
| 532 | 20241115 | 101900 | 689673020 | 8420 | 8420 | 8430 | 8410 | 532 |
| 533 | 20241115 | 101800 | 685191680 | 8390 | 8410 | 8410 | 8390 | 94 |
| 534 | 20241115 | 101700 | 684402350 | 8410 | 8410 | 8410 | 8410 | 45 |
| 535 | 20241115 | 101600 | 684023900 | 8390 | 8410 | 8410 | 8390 | 121 |
| 536 | 20241115 | 101500 | 683006560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 537 | 20241115 | 101400 | 683006560 | 8410 | 8380 | 8410 | 8380 | 117 |
| 538 | 20241115 | 101300 | 682023420 | 8390 | 8390 | 8400 | 8340 | 333 |
| 539 | 20241115 | 101200 | 679228090 | 8410 | 8400 | 8410 | 8310 | 603 |
| 540 | 20241115 | 101100 | 674201090 | 8400 | 8400 | 8400 | 8400 | 141 |
| 541 | 20241115 | 101000 | 673016690 | 8360 | 8390 | 8390 | 8360 | 11 |
| 542 | 20241115 | 100900 | 672924560 | 8380 | 8380 | 8390 | 8380 | 70 |
| 543 | 20241115 | 100800 | 672337640 | 8420 | 8420 | 8420 | 8420 | 1 |
| 544 | 20241115 | 100700 | 672329220 | 8360 | 8350 | 8360 | 8350 | 244 |
| 545 | 20241115 | 100600 | 670291780 | 8350 | 8350 | 8350 | 8350 | 40 |
| 546 | 20241115 | 100500 | 669957780 | 8470 | 8350 | 8470 | 8350 | 887 |
| 547 | 20241115 | 100400 | 662468230 | 8320 | 8330 | 8330 | 8310 | 258 |
| 548 | 20241115 | 100300 | 660321770 | 8350 | 8350 | 8350 | 8350 | 479 |
| 549 | 20241115 | 100200 | 656322120 | 8350 | 8400 | 8400 | 8350 | 163 |
| 550 | 20241115 | 100100 | 654958570 | 8400 | 8350 | 8400 | 8350 | 281 |
| 551 | 20241115 | 100000 | 652602220 | 8320 | 8340 | 8350 | 8320 | 795 |
| 552 | 20241115 | 095900 | 645972530 | 8340 | 8320 | 8340 | 8300 | 3845 |
| 553 | 20241115 | 095800 | 614044380 | 8320 | 8330 | 8330 | 8320 | 460 |
| 554 | 20241115 | 095700 | 610215260 | 8330 | 8430 | 8430 | 8330 | 713 |
| 555 | 20241115 | 095600 | 604261110 | 8430 | 8440 | 8440 | 8430 | 12 |
| 556 | 20241115 | 095500 | 604159940 | 8380 | 8380 | 8380 | 8380 | 570 |
| 557 | 20241115 | 095400 | 599383340 | 8380 | 8450 | 8450 | 8380 | 364 |
| 558 | 20241115 | 095300 | 596328090 | 8440 | 8440 | 8440 | 8420 | 444 |
| 559 | 20241115 | 095200 | 592582330 | 8430 | 8400 | 8430 | 8400 | 508 |
| 560 | 20241115 | 095100 | 588307700 | 8400 | 8410 | 8410 | 8400 | 51 |
| 561 | 20241115 | 095000 | 587878940 | 8410 | 8370 | 8410 | 8370 | 201 |
| 562 | 20241115 | 094900 | 586188570 | 8410 | 8370 | 8410 | 8360 | 624 |
| 563 | 20241115 | 094800 | 580962080 | 8390 | 8390 | 8390 | 8390 | 2 |
| 564 | 20241115 | 094700 | 580945300 | 8390 | 8390 | 8390 | 8360 | 412 |
| 565 | 20241115 | 094600 | 577500780 | 8420 | 8420 | 8420 | 8420 | 5 |
| 566 | 20241115 | 094500 | 577458680 | 8430 | 8380 | 8430 | 8370 | 386 |
| 567 | 20241115 | 094400 | 574220400 | 8380 | 8450 | 8450 | 8370 | 84 |
| 568 | 20241115 | 094300 | 573517210 | 8370 | 8460 | 8460 | 8370 | 17 |
| 569 | 20241115 | 094200 | 573373940 | 8460 | 8360 | 8460 | 8330 | 995 |
| 570 | 20241115 | 094100 | 565049140 | 8350 | 8350 | 8350 | 8350 | 105 |
| 571 | 20241115 | 094000 | 564172390 | 8340 | 8410 | 8410 | 8340 | 1077 |
| 572 | 20241115 | 093900 | 555162000 | 8410 | 8370 | 8410 | 8370 | 191 |
| 573 | 20241115 | 093800 | 553559570 | 8370 | 8410 | 8410 | 8370 | 3754 |
| 574 | 20241115 | 093700 | 522025490 | 8410 | 8430 | 8430 | 8410 | 175 |
| 575 | 20241115 | 093600 | 520552240 | 8420 | 8440 | 8450 | 8420 | 296 |
| 576 | 20241115 | 093500 | 518056990 | 8450 | 8450 | 8450 | 8440 | 360 |
| 577 | 20241115 | 093400 | 515015060 | 8450 | 8500 | 8500 | 8450 | 82 |
| 578 | 20241115 | 093300 | 514321360 | 8500 | 8500 | 8500 | 8490 | 193 |
| 579 | 20241115 | 093200 | 512681420 | 8500 | 8500 | 8500 | 8500 | 1 |
| 580 | 20241115 | 093100 | 512672920 | 8450 | 8460 | 8460 | 8450 | 122 |
| 581 | 20241115 | 093000 | 511641620 | 8450 | 8460 | 8470 | 8440 | 643 |
| 582 | 20241115 | 092900 | 506206650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 583 | 20241115 | 092800 | 506206650 | 8460 | 8510 | 8510 | 8460 | 530 |
| 584 | 20241115 | 092700 | 501707250 | 8490 | 8490 | 8490 | 8490 | 100 |
| 585 | 20241115 | 092600 | 500858250 | 8490 | 8520 | 8530 | 8480 | 1682 |
| 586 | 20241115 | 092500 | 486551920 | 8540 | 8540 | 8550 | 8520 | 379 |
| 587 | 20241115 | 092400 | 483321020 | 8520 | 8540 | 8590 | 8520 | 441 |
| 588 | 20241115 | 092300 | 479557610 | 8540 | 8550 | 8600 | 8530 | 801 |
| 589 | 20241115 | 092200 | 472687030 | 8580 | 8560 | 8580 | 8560 | 312 |
| 590 | 20241115 | 092100 | 470010270 | 8560 | 8550 | 8580 | 8530 | 2249 |
| 591 | 20241115 | 092000 | 450747500 | 8550 | 8480 | 8560 | 8480 | 8033 |
| 592 | 20241115 | 091900 | 382363800 | 8470 | 8480 | 8480 | 8460 | 262 |
| 593 | 20241115 | 091800 | 380146500 | 8480 | 8480 | 8490 | 8480 | 165 |
| 594 | 20241115 | 091700 | 378747280 | 8500 | 8510 | 8520 | 8500 | 1625 |
| 595 | 20241115 | 091600 | 364910690 | 8510 | 8500 | 8510 | 8500 | 231 |
| 596 | 20241115 | 091500 | 362945040 | 8510 | 8510 | 8530 | 8510 | 451 |
| 597 | 20241115 | 091400 | 359104680 | 8540 | 8550 | 8550 | 8520 | 1919 |
| 598 | 20241115 | 091300 | 342714930 | 8550 | 8450 | 8550 | 8440 | 5342 |
| 599 | 20241115 | 091200 | 297465470 | 8450 | 8380 | 8490 | 8380 | 5159 |
| 600 | 20241115 | 091100 | 253991270 | 8340 | 8350 | 8390 | 8340 | 441 |
| 601 | 20241115 | 091000 | 250305220 | 8300 | 8370 | 8370 | 8290 | 2264 |
| 602 | 20241115 | 090900 | 231485880 | 8370 | 8400 | 8410 | 8330 | 2541 |
| 603 | 20241115 | 090800 | 210231280 | 8410 | 8430 | 8440 | 8370 | 6034 |
| 604 | 20241115 | 090700 | 159520030 | 8420 | 8480 | 8480 | 8410 | 1050 |
| 605 | 20241115 | 090600 | 150676530 | 8420 | 8490 | 8500 | 8420 | 984 |
| 606 | 20241115 | 090500 | 142362120 | 8500 | 8480 | 8510 | 8430 | 1744 |
| 607 | 20241115 | 090400 | 127587710 | 8450 | 8550 | 8550 | 8450 | 4471 |
| 608 | 20241115 | 090300 | 89547490 | 8550 | 8560 | 8580 | 8550 | 231 |
| 609 | 20241115 | 090200 | 87568190 | 8580 | 8580 | 8600 | 8520 | 1469 |
| 610 | 20241115 | 090100 | 75024730 | 8570 | 8730 | 8730 | 8540 | 2720 |
| 611 | 20241115 | 090000 | 51708870 | 8630 | 8500 | 8840 | 8500 | 6073 |