31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 5309 |
| 3 | 20241115 | 185300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 4 | 20241115 | 185200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 5 | 20241115 | 185100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 6 | 20241115 | 185000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 7 | 20241115 | 184900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 8 | 20241115 | 184800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 9 | 20241115 | 184700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 10 | 20241115 | 184600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 11 | 20241115 | 184500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 12 | 20241115 | 184400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 13 | 20241115 | 184300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 14 | 20241115 | 184200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 15 | 20241115 | 184100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 16 | 20241115 | 184000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 17 | 20241115 | 183900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 18 | 20241115 | 183800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 19 | 20241115 | 183700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 20 | 20241115 | 183600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 21 | 20241115 | 183500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 22 | 20241115 | 183400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 23 | 20241115 | 183300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 24 | 20241115 | 183200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 25 | 20241115 | 183100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 26 | 20241115 | 183000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 27 | 20241115 | 182900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 28 | 20241115 | 182800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 29 | 20241115 | 182700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 30 | 20241115 | 182600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 31 | 20241115 | 182500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 32 | 20241115 | 182400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 5309 |
| 33 | 20241115 | 182300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 34 | 20241115 | 182200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 35 | 20241115 | 182100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 36 | 20241115 | 182000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 37 | 20241115 | 181900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 38 | 20241115 | 181800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 39 | 20241115 | 181700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 40 | 20241115 | 181600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 41 | 20241115 | 181500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 42 | 20241115 | 181400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 43 | 20241115 | 181300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 44 | 20241115 | 181200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 45 | 20241115 | 181100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 46 | 20241115 | 181000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 47 | 20241115 | 180900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 48 | 20241115 | 180800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 49 | 20241115 | 180700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 50 | 20241115 | 180600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 51 | 20241115 | 180500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 52 | 20241115 | 180400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 53 | 20241115 | 180300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 54 | 20241115 | 180200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 55 | 20241115 | 180100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 56 | 20241115 | 180000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 57 | 20241115 | 175900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 58 | 20241115 | 175800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 59 | 20241115 | 175700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 60 | 20241115 | 175600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 61 | 20241115 | 175500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 62 | 20241115 | 175400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 5309 |
| 63 | 20241115 | 175300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 64 | 20241115 | 175200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 65 | 20241115 | 175100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 66 | 20241115 | 175000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 67 | 20241115 | 174900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 68 | 20241115 | 174800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 69 | 20241115 | 174700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 70 | 20241115 | 174600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 71 | 20241115 | 174500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 72 | 20241115 | 174400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 73 | 20241115 | 174300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 74 | 20241115 | 174200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 75 | 20241115 | 174100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 76 | 20241115 | 174000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 77 | 20241115 | 173900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 78 | 20241115 | 173800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 79 | 20241115 | 173700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 80 | 20241115 | 173600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 81 | 20241115 | 173500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 82 | 20241115 | 173400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 83 | 20241115 | 173300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 84 | 20241115 | 173200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 85 | 20241115 | 173100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 86 | 20241115 | 173000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 87 | 20241115 | 172900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 88 | 20241115 | 172800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 89 | 20241115 | 172700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 90 | 20241115 | 172600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 91 | 20241115 | 172500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 92 | 20241115 | 172400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 5309 |
| 93 | 20241115 | 172300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 94 | 20241115 | 172200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 95 | 20241115 | 172100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 96 | 20241115 | 172000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 97 | 20241115 | 171900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 98 | 20241115 | 171800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 99 | 20241115 | 171700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 100 | 20241115 | 171600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 101 | 20241115 | 171500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 102 | 20241115 | 171400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 103 | 20241115 | 171300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 104 | 20241115 | 171200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 105 | 20241115 | 171100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 106 | 20241115 | 171000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 107 | 20241115 | 170900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 108 | 20241115 | 170800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 109 | 20241115 | 170700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 110 | 20241115 | 170600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 111 | 20241115 | 170500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 112 | 20241115 | 170400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 113 | 20241115 | 170300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 114 | 20241115 | 170200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 115 | 20241115 | 170100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 116 | 20241115 | 170000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 117 | 20241115 | 165900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 118 | 20241115 | 165800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 119 | 20241115 | 165700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 120 | 20241115 | 165600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 121 | 20241115 | 165500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 122 | 20241115 | 165400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 5309 |
| 123 | 20241115 | 165300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 124 | 20241115 | 165200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 125 | 20241115 | 165100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 126 | 20241115 | 165000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 127 | 20241115 | 164900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 128 | 20241115 | 164800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 129 | 20241115 | 164700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 130 | 20241115 | 164600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 131 | 20241115 | 164500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 132 | 20241115 | 164400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 133 | 20241115 | 164300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 134 | 20241115 | 164200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 135 | 20241115 | 164100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 136 | 20241115 | 164000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 137 | 20241115 | 163900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 138 | 20241115 | 163800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 139 | 20241115 | 163700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 140 | 20241115 | 163600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 141 | 20241115 | 163500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 142 | 20241115 | 163400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 143 | 20241115 | 163300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 144 | 20241115 | 163200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 145 | 20241115 | 163100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 146 | 20241115 | 163000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 147 | 20241115 | 162900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 148 | 20241115 | 162800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 149 | 20241115 | 162700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 150 | 20241115 | 162600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 151 | 20241115 | 162500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 152 | 20241115 | 162400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 5309 |
| 153 | 20241115 | 162300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 154 | 20241115 | 162200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 155 | 20241115 | 162100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 156 | 20241115 | 162000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 157 | 20241115 | 161900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 158 | 20241115 | 161800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 159 | 20241115 | 161700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 160 | 20241115 | 161600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 161 | 20241115 | 161500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 162 | 20241115 | 161400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 163 | 20241115 | 161300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 164 | 20241115 | 161200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 165 | 20241115 | 161100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 166 | 20241115 | 161000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 167 | 20241115 | 160900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 168 | 20241115 | 160800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 169 | 20241115 | 160700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 170 | 20241115 | 160600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 171 | 20241115 | 160500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 172 | 20241115 | 160400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 173 | 20241115 | 160300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 174 | 20241115 | 160200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 175 | 20241115 | 160100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 176 | 20241115 | 160000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 177 | 20241115 | 155900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 178 | 20241115 | 155800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 179 | 20241115 | 155700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 180 | 20241115 | 155600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 181 | 20241115 | 155500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 182 | 20241115 | 155400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 5309 |
| 183 | 20241115 | 155300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 184 | 20241115 | 155200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 185 | 20241115 | 155100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 186 | 20241115 | 155000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 187 | 20241115 | 154900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 188 | 20241115 | 154800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 189 | 20241115 | 154700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 190 | 20241115 | 154600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 191 | 20241115 | 154500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 192 | 20241115 | 154400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 193 | 20241115 | 154300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 194 | 20241115 | 154200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 195 | 20241115 | 154100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 196 | 20241115 | 154000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 197 | 20241115 | 153900 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 198 | 20241115 | 153800 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 199 | 20241115 | 153700 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 200 | 20241115 | 153600 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 201 | 20241115 | 153500 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 202 | 20241115 | 153400 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 203 | 20241115 | 153300 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 204 | 20241115 | 153200 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 205 | 20241115 | 153100 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 0 |
| 206 | 20241115 | 153000 | 1854489500 | 18050 | 18050 | 18050 | 18050 | 5309 |
| 207 | 20241115 | 152900 | 1758662050 | 18000 | 18000 | 18000 | 18000 | 0 |
| 208 | 20241115 | 152800 | 1758662050 | 18000 | 18000 | 18000 | 18000 | 0 |
| 209 | 20241115 | 152700 | 1758662050 | 18000 | 18000 | 18000 | 18000 | 0 |
| 210 | 20241115 | 152600 | 1758662050 | 18000 | 18000 | 18000 | 18000 | 0 |
| 211 | 20241115 | 152500 | 1758662050 | 18000 | 18000 | 18000 | 18000 | 0 |
| 212 | 20241115 | 152400 | 1758662050 | 18000 | 18000 | 18000 | 18000 | 0 |
| 213 | 20241115 | 152300 | 1758662050 | 18000 | 18000 | 18000 | 18000 | 0 |
| 214 | 20241115 | 152200 | 1758662050 | 18000 | 18000 | 18000 | 18000 | 0 |
| 215 | 20241115 | 152100 | 1758662050 | 18000 | 18000 | 18000 | 18000 | 0 |
| 216 | 20241115 | 152000 | 1758662050 | 18000 | 18000 | 18000 | 18000 | 0 |
| 217 | 20241115 | 151900 | 1758662050 | 18000 | 18000 | 18010 | 17990 | 328 |
| 218 | 20241115 | 151800 | 1752759620 | 18000 | 18000 | 18010 | 18000 | 24 |
| 219 | 20241115 | 151700 | 1752327600 | 18010 | 18010 | 18010 | 17990 | 122 |
| 220 | 20241115 | 151600 | 1750131330 | 18050 | 18000 | 18060 | 18000 | 174 |
| 221 | 20241115 | 151500 | 1746998430 | 18010 | 18010 | 18010 | 18000 | 269 |
| 222 | 20241115 | 151400 | 1742154730 | 18010 | 17990 | 18040 | 17980 | 216 |
| 223 | 20241115 | 151300 | 1738266050 | 18000 | 17990 | 18000 | 17980 | 142 |
| 224 | 20241115 | 151200 | 1735711150 | 17990 | 18020 | 18020 | 17990 | 53 |
| 225 | 20241115 | 151100 | 1734756780 | 18020 | 18020 | 18020 | 18000 | 153 |
| 226 | 20241115 | 151000 | 1732001860 | 18010 | 18020 | 18030 | 18010 | 256 |
| 227 | 20241115 | 150900 | 1727390390 | 18020 | 18020 | 18020 | 18010 | 405 |
| 228 | 20241115 | 150800 | 1720095490 | 18030 | 18030 | 18030 | 18020 | 113 |
| 229 | 20241115 | 150700 | 1718058960 | 18020 | 18030 | 18030 | 18020 | 124 |
| 230 | 20241115 | 150600 | 1715824300 | 18030 | 18030 | 18030 | 18020 | 153 |
| 231 | 20241115 | 150500 | 1713065910 | 18030 | 18030 | 18040 | 18030 | 167 |
| 232 | 20241115 | 150400 | 1710054330 | 18030 | 18030 | 18030 | 18030 | 86 |
| 233 | 20241115 | 150300 | 1708503750 | 18030 | 18040 | 18040 | 18030 | 44 |
| 234 | 20241115 | 150200 | 1707710190 | 18020 | 18040 | 18060 | 18020 | 163 |
| 235 | 20241115 | 150100 | 1704769250 | 18050 | 18060 | 18060 | 18050 | 113 |
| 236 | 20241115 | 150000 | 1702729470 | 18050 | 18060 | 18060 | 18040 | 110 |
| 237 | 20241115 | 145900 | 1700743970 | 18070 | 18050 | 18070 | 18050 | 125 |
| 238 | 20241115 | 145800 | 1698485880 | 18070 | 18070 | 18070 | 18070 | 5 |
| 239 | 20241115 | 145700 | 1698395530 | 18100 | 18070 | 18100 | 18070 | 129 |
| 240 | 20241115 | 145600 | 1696063620 | 18090 | 18070 | 18090 | 18070 | 204 |
| 241 | 20241115 | 145500 | 1692375730 | 18090 | 18100 | 18100 | 18070 | 49 |
| 242 | 20241115 | 145400 | 1691489030 | 18100 | 18090 | 18100 | 18090 | 223 |
| 243 | 20241115 | 145300 | 1687452930 | 18100 | 18080 | 18100 | 18040 | 787 |
| 244 | 20241115 | 145200 | 1673214380 | 18070 | 18060 | 18070 | 18050 | 216 |
| 245 | 20241115 | 145100 | 1669313330 | 18050 | 18030 | 18050 | 18030 | 169 |
| 246 | 20241115 | 145000 | 1666264440 | 18030 | 18000 | 18040 | 18000 | 143 |
| 247 | 20241115 | 144900 | 1663686890 | 18030 | 18040 | 18040 | 18030 | 65 |
| 248 | 20241115 | 144800 | 1662514360 | 18040 | 18020 | 18040 | 18010 | 221 |
| 249 | 20241115 | 144700 | 1658531990 | 18010 | 18010 | 18010 | 18010 | 163 |
| 250 | 20241115 | 144600 | 1655596360 | 18010 | 18000 | 18010 | 18000 | 124 |
| 251 | 20241115 | 144500 | 1653364330 | 18010 | 18010 | 18020 | 18000 | 183 |
| 252 | 20241115 | 144400 | 1650069140 | 18000 | 18010 | 18010 | 18000 | 143 |
| 253 | 20241115 | 144300 | 1647494830 | 18010 | 17990 | 18010 | 17990 | 285 |
| 254 | 20241115 | 144200 | 1642364580 | 17990 | 18000 | 18000 | 17990 | 59 |
| 255 | 20241115 | 144100 | 1641302710 | 17990 | 17980 | 17990 | 17970 | 418 |
| 256 | 20241115 | 144000 | 1633784060 | 17980 | 17990 | 17990 | 17980 | 89 |
| 257 | 20241115 | 143900 | 1632183370 | 17990 | 18000 | 18000 | 17990 | 236 |
| 258 | 20241115 | 143800 | 1627936230 | 18000 | 17980 | 18000 | 17970 | 805 |
| 259 | 20241115 | 143700 | 1613458450 | 17990 | 17990 | 17990 | 17990 | 15 |
| 260 | 20241115 | 143600 | 1613188600 | 17990 | 18010 | 18010 | 17990 | 117 |
| 261 | 20241115 | 143500 | 1611082490 | 18020 | 17960 | 18020 | 17960 | 245 |
| 262 | 20241115 | 143400 | 1606670000 | 17960 | 17960 | 17960 | 17960 | 87 |
| 263 | 20241115 | 143300 | 1605107480 | 17960 | 17960 | 17960 | 17960 | 112 |
| 264 | 20241115 | 143200 | 1603095960 | 17960 | 17990 | 18010 | 17960 | 161 |
| 265 | 20241115 | 143100 | 1600202610 | 17970 | 17980 | 17980 | 17970 | 134 |
| 266 | 20241115 | 143000 | 1597794160 | 17970 | 17970 | 17970 | 17970 | 116 |
| 267 | 20241115 | 142900 | 1595709640 | 17960 | 17960 | 17980 | 17950 | 541 |
| 268 | 20241115 | 142800 | 1585987640 | 17960 | 17950 | 17960 | 17940 | 108 |
| 269 | 20241115 | 142700 | 1584049900 | 17960 | 17940 | 17960 | 17940 | 93 |
| 270 | 20241115 | 142600 | 1582381440 | 17940 | 17960 | 17960 | 17940 | 128 |
| 271 | 20241115 | 142500 | 1580083260 | 17960 | 17950 | 17960 | 17950 | 118 |
| 272 | 20241115 | 142400 | 1577964850 | 17950 | 17950 | 17950 | 17940 | 123 |
| 273 | 20241115 | 142300 | 1575757870 | 17940 | 17960 | 17960 | 17940 | 86 |
| 274 | 20241115 | 142200 | 1574213880 | 17970 | 17970 | 17970 | 17970 | 50 |
| 275 | 20241115 | 142100 | 1573315380 | 17970 | 17940 | 17970 | 17940 | 143 |
| 276 | 20241115 | 142000 | 1570748740 | 17940 | 17950 | 17960 | 17940 | 225 |
| 277 | 20241115 | 141900 | 1566710490 | 17940 | 17960 | 17960 | 17940 | 68 |
| 278 | 20241115 | 141800 | 1565490050 | 17950 | 17960 | 17960 | 17950 | 98 |
| 279 | 20241115 | 141700 | 1563730940 | 17950 | 17950 | 17960 | 17940 | 163 |
| 280 | 20241115 | 141600 | 1560805140 | 17960 | 17970 | 17970 | 17950 | 87 |
| 281 | 20241115 | 141500 | 1559242800 | 17970 | 17970 | 17970 | 17970 | 88 |
| 282 | 20241115 | 141400 | 1557661440 | 17950 | 17970 | 17970 | 17950 | 122 |
| 283 | 20241115 | 141300 | 1555470480 | 17980 | 17980 | 17980 | 17980 | 17 |
| 284 | 20241115 | 141200 | 1555164820 | 18000 | 18000 | 18010 | 17990 | 120 |
| 285 | 20241115 | 141100 | 1553005610 | 18000 | 18010 | 18010 | 18000 | 88 |
| 286 | 20241115 | 141000 | 1551420840 | 18010 | 18010 | 18010 | 18010 | 86 |
| 287 | 20241115 | 140900 | 1549871980 | 18020 | 18010 | 18020 | 18010 | 109 |
| 288 | 20241115 | 140800 | 1547908870 | 18020 | 18030 | 18030 | 18020 | 113 |
| 289 | 20241115 | 140700 | 1545872590 | 18030 | 18020 | 18030 | 18020 | 89 |
| 290 | 20241115 | 140600 | 1544268780 | 18020 | 18030 | 18030 | 18020 | 116 |
| 291 | 20241115 | 140500 | 1542177640 | 18030 | 18040 | 18050 | 18030 | 133 |
| 292 | 20241115 | 140400 | 1539778370 | 18050 | 18050 | 18050 | 18040 | 129 |
| 293 | 20241115 | 140300 | 1537450780 | 18060 | 18040 | 18060 | 18040 | 213 |
| 294 | 20241115 | 140200 | 1533608070 | 18050 | 18040 | 18050 | 18040 | 124 |
| 295 | 20241115 | 140100 | 1531369900 | 18040 | 18040 | 18040 | 18040 | 107 |
| 296 | 20241115 | 140000 | 1529439620 | 18030 | 18010 | 18050 | 18010 | 339 |
| 297 | 20241115 | 135900 | 1523329890 | 18010 | 17950 | 18020 | 17950 | 409 |
| 298 | 20241115 | 135800 | 1515970380 | 17940 | 17940 | 17940 | 17940 | 20 |
| 299 | 20241115 | 135700 | 1515611580 | 17950 | 17930 | 17950 | 17920 | 59 |
| 300 | 20241115 | 135600 | 1514553670 | 17950 | 17950 | 17950 | 17950 | 0 |
| 301 | 20241115 | 135500 | 1514553670 | 17950 | 17950 | 17950 | 17950 | 0 |
| 302 | 20241115 | 135400 | 1514553670 | 17950 | 17930 | 17950 | 17930 | 77 |
| 303 | 20241115 | 135300 | 1513172420 | 17930 | 17910 | 17930 | 17910 | 320 |
| 304 | 20241115 | 135200 | 1507437550 | 17910 | 17910 | 17910 | 17910 | 163 |
| 305 | 20241115 | 135100 | 1504518220 | 17910 | 17910 | 17920 | 17910 | 50 |
| 306 | 20241115 | 135000 | 1503622690 | 17930 | 17930 | 17930 | 17930 | 1 |
| 307 | 20241115 | 134900 | 1503604760 | 17910 | 17910 | 17920 | 17910 | 82 |
| 308 | 20241115 | 134800 | 1502135950 | 17910 | 17900 | 17910 | 17900 | 79 |
| 309 | 20241115 | 134700 | 1500721320 | 17900 | 17900 | 17900 | 17900 | 21 |
| 310 | 20241115 | 134600 | 1500345420 | 17900 | 17870 | 17900 | 17870 | 81 |
| 311 | 20241115 | 134500 | 1498896940 | 17870 | 17860 | 17870 | 17860 | 34 |
| 312 | 20241115 | 134400 | 1498289620 | 17870 | 17860 | 17870 | 17860 | 40 |
| 313 | 20241115 | 134300 | 1497575020 | 17860 | 17850 | 17860 | 17850 | 30 |
| 314 | 20241115 | 134200 | 1497039420 | 17850 | 17850 | 17850 | 17850 | 26 |
| 315 | 20241115 | 134100 | 1496575320 | 17860 | 17850 | 17860 | 17850 | 123 |
| 316 | 20241115 | 134000 | 1494379670 | 17860 | 17850 | 17860 | 17850 | 129 |
| 317 | 20241115 | 133900 | 1492076730 | 17850 | 17850 | 17850 | 17850 | 46 |
| 318 | 20241115 | 133800 | 1491255630 | 17860 | 17850 | 17860 | 17850 | 110 |
| 319 | 20241115 | 133700 | 1489292030 | 17860 | 17860 | 17860 | 17860 | 5 |
| 320 | 20241115 | 133600 | 1489202730 | 17860 | 17860 | 17860 | 17850 | 164 |
| 321 | 20241115 | 133500 | 1486274740 | 17860 | 17860 | 17860 | 17860 | 0 |
| 322 | 20241115 | 133400 | 1486274740 | 17860 | 17870 | 17870 | 17860 | 23 |
| 323 | 20241115 | 133300 | 1485863930 | 17860 | 17860 | 17860 | 17860 | 27 |
| 324 | 20241115 | 133200 | 1485381710 | 17850 | 17850 | 17850 | 17850 | 0 |
| 325 | 20241115 | 133100 | 1485381710 | 17850 | 17850 | 17850 | 17850 | 0 |
| 326 | 20241115 | 133000 | 1485381710 | 17850 | 17900 | 17910 | 17850 | 65 |
| 327 | 20241115 | 132900 | 1484220100 | 17890 | 17880 | 17890 | 17850 | 57 |
| 328 | 20241115 | 132800 | 1483200990 | 17860 | 17860 | 17860 | 17860 | 21 |
| 329 | 20241115 | 132700 | 1482825930 | 17860 | 17860 | 17870 | 17860 | 304 |
| 330 | 20241115 | 132600 | 1477396250 | 17860 | 17860 | 17860 | 17860 | 75 |
| 331 | 20241115 | 132500 | 1476056750 | 17860 | 17870 | 17870 | 17850 | 292 |
| 332 | 20241115 | 132400 | 1470841450 | 17870 | 17870 | 17870 | 17860 | 31 |
| 333 | 20241115 | 132300 | 1470287740 | 17870 | 17860 | 17870 | 17860 | 23 |
| 334 | 20241115 | 132200 | 1469876950 | 17800 | 17860 | 17860 | 17800 | 95 |
| 335 | 20241115 | 132100 | 1468183210 | 17860 | 17880 | 17880 | 17860 | 57 |
| 336 | 20241115 | 132000 | 1467164860 | 17890 | 17860 | 17890 | 17860 | 15 |
| 337 | 20241115 | 131900 | 1466896630 | 17850 | 17880 | 17890 | 17850 | 124 |
| 338 | 20241115 | 131800 | 1464682030 | 17860 | 17890 | 17890 | 17860 | 49 |
| 339 | 20241115 | 131700 | 1463806360 | 17890 | 17860 | 17890 | 17850 | 162 |
| 340 | 20241115 | 131600 | 1460914020 | 17860 | 17860 | 17860 | 17860 | 1 |
| 341 | 20241115 | 131500 | 1460896160 | 17860 | 17900 | 17900 | 17850 | 542 |
| 342 | 20241115 | 131400 | 1451217980 | 17900 | 17930 | 17930 | 17900 | 18 |
| 343 | 20241115 | 131300 | 1450895660 | 17890 | 17890 | 17890 | 17890 | 6 |
| 344 | 20241115 | 131200 | 1450788320 | 17890 | 17940 | 17940 | 17880 | 44 |
| 345 | 20241115 | 131100 | 1450000660 | 17960 | 17960 | 17960 | 17960 | 0 |
| 346 | 20241115 | 131000 | 1450000660 | 17960 | 17860 | 17960 | 17850 | 323 |
| 347 | 20241115 | 130900 | 1444220450 | 17850 | 17850 | 17860 | 17850 | 59 |
| 348 | 20241115 | 130800 | 1443167040 | 17860 | 17850 | 17860 | 17850 | 6 |
| 349 | 20241115 | 130700 | 1443059890 | 17850 | 17770 | 17850 | 17770 | 118 |
| 350 | 20241115 | 130600 | 1440957190 | 17810 | 17790 | 17810 | 17770 | 112 |
| 351 | 20241115 | 130500 | 1438964630 | 17780 | 17780 | 17780 | 17780 | 21 |
| 352 | 20241115 | 130400 | 1438591250 | 17760 | 17790 | 17790 | 17760 | 244 |
| 353 | 20241115 | 130300 | 1434255190 | 17790 | 17790 | 17790 | 17790 | 2 |
| 354 | 20241115 | 130200 | 1434219610 | 17780 | 17780 | 17780 | 17780 | 0 |
| 355 | 20241115 | 130100 | 1434219610 | 17780 | 17770 | 17780 | 17770 | 26 |
| 356 | 20241115 | 130000 | 1433757420 | 17830 | 17830 | 17830 | 17830 | 0 |
| 357 | 20241115 | 125900 | 1433757420 | 17830 | 17820 | 17830 | 17820 | 65 |
| 358 | 20241115 | 125800 | 1432598670 | 17800 | 17760 | 17800 | 17760 | 128 |
| 359 | 20241115 | 125700 | 1430321360 | 17780 | 17780 | 17790 | 17780 | 74 |
| 360 | 20241115 | 125600 | 1429005510 | 17780 | 17780 | 17780 | 17780 | 20 |
| 361 | 20241115 | 125500 | 1428649910 | 17760 | 17790 | 17790 | 17760 | 35 |
| 362 | 20241115 | 125400 | 1428027490 | 17790 | 17790 | 17790 | 17790 | 48 |
| 363 | 20241115 | 125300 | 1427173570 | 17800 | 17820 | 17830 | 17800 | 382 |
| 364 | 20241115 | 125200 | 1420371790 | 17820 | 17840 | 17840 | 17820 | 47 |
| 365 | 20241115 | 125100 | 1419534030 | 17840 | 17840 | 17850 | 17840 | 309 |
| 366 | 20241115 | 125000 | 1414021340 | 17840 | 17830 | 17850 | 17830 | 231 |
| 367 | 20241115 | 124900 | 1409900500 | 17830 | 17800 | 17830 | 17800 | 180 |
| 368 | 20241115 | 124800 | 1406694820 | 17800 | 17780 | 17800 | 17780 | 1290 |
| 369 | 20241115 | 124700 | 1383734260 | 17780 | 17740 | 17780 | 17740 | 273 |
| 370 | 20241115 | 124600 | 1378883060 | 17750 | 17730 | 17750 | 17730 | 247 |
| 371 | 20241115 | 124500 | 1374501040 | 17730 | 17700 | 17730 | 17700 | 533 |
| 372 | 20241115 | 124400 | 1365062790 | 17730 | 17730 | 17730 | 17730 | 0 |
| 373 | 20241115 | 124300 | 1365062790 | 17730 | 17730 | 17730 | 17670 | 686 |
| 374 | 20241115 | 124200 | 1352917920 | 17730 | 17680 | 17730 | 17680 | 191 |
| 375 | 20241115 | 124100 | 1349536950 | 17670 | 17660 | 17670 | 17660 | 179 |
| 376 | 20241115 | 124000 | 1346375770 | 17660 | 17660 | 17660 | 17650 | 66 |
| 377 | 20241115 | 123900 | 1345210670 | 17650 | 17650 | 17650 | 17640 | 30 |
| 378 | 20241115 | 123800 | 1344681370 | 17650 | 17660 | 17660 | 17650 | 34 |
| 379 | 20241115 | 123700 | 1344081240 | 17650 | 17660 | 17660 | 17650 | 203 |
| 380 | 20241115 | 123600 | 1340497710 | 17660 | 17670 | 17680 | 17660 | 252 |
| 381 | 20241115 | 123500 | 1336044060 | 17670 | 17630 | 17670 | 17630 | 252 |
| 382 | 20241115 | 123400 | 1331595880 | 17620 | 17600 | 17620 | 17600 | 69 |
| 383 | 20241115 | 123300 | 1330380700 | 17600 | 17600 | 17600 | 17600 | 135 |
| 384 | 20241115 | 123200 | 1328004700 | 17600 | 17590 | 17600 | 17590 | 14 |
| 385 | 20241115 | 123100 | 1327758310 | 17570 | 17580 | 17590 | 17570 | 67 |
| 386 | 20241115 | 123000 | 1326580510 | 17580 | 17570 | 17580 | 17570 | 150 |
| 387 | 20241115 | 122900 | 1323944780 | 17560 | 17540 | 17570 | 17540 | 244 |
| 388 | 20241115 | 122800 | 1319659840 | 17510 | 17540 | 17540 | 17500 | 386 |
| 389 | 20241115 | 122700 | 1312902460 | 17550 | 17550 | 17550 | 17550 | 19 |
| 390 | 20241115 | 122600 | 1312569010 | 17550 | 17520 | 17550 | 17520 | 293 |
| 391 | 20241115 | 122500 | 1307430710 | 17500 | 17500 | 17500 | 17490 | 48 |
| 392 | 20241115 | 122400 | 1306590910 | 17490 | 17490 | 17490 | 17490 | 21 |
| 393 | 20241115 | 122300 | 1306223620 | 17490 | 17480 | 17490 | 17480 | 26 |
| 394 | 20241115 | 122200 | 1305768960 | 17490 | 17500 | 17500 | 17480 | 328 |
| 395 | 20241115 | 122100 | 1300031010 | 17500 | 17500 | 17500 | 17500 | 5 |
| 396 | 20241115 | 122000 | 1299943510 | 17500 | 17480 | 17500 | 17480 | 159 |
| 397 | 20241115 | 121900 | 1297163660 | 17490 | 17520 | 17520 | 17480 | 1702 |
| 398 | 20241115 | 121800 | 1267379170 | 17530 | 17510 | 17540 | 17500 | 3607 |
| 399 | 20241115 | 121700 | 1204249700 | 17510 | 17510 | 17510 | 17510 | 177 |
| 400 | 20241115 | 121600 | 1201150430 | 17520 | 17520 | 17550 | 17520 | 70 |
| 401 | 20241115 | 121500 | 1199922960 | 17510 | 17540 | 17540 | 17510 | 220 |
| 402 | 20241115 | 121400 | 1196070070 | 17500 | 17510 | 17540 | 17500 | 558 |
| 403 | 20241115 | 121300 | 1186299560 | 17510 | 17520 | 17540 | 17510 | 161 |
| 404 | 20241115 | 121200 | 1183479120 | 17520 | 17530 | 17530 | 17520 | 452 |
| 405 | 20241115 | 121100 | 1175558700 | 17530 | 17530 | 17540 | 17530 | 388 |
| 406 | 20241115 | 121000 | 1168757040 | 17520 | 17510 | 17530 | 17510 | 501 |
| 407 | 20241115 | 120900 | 1159974900 | 17500 | 17520 | 17520 | 17500 | 2271 |
| 408 | 20241115 | 120800 | 1120217910 | 17520 | 17540 | 17540 | 17520 | 170 |
| 409 | 20241115 | 120700 | 1117237290 | 17560 | 17530 | 17560 | 17530 | 50 |
| 410 | 20241115 | 120600 | 1116360190 | 17570 | 17520 | 17570 | 17520 | 348 |
| 411 | 20241115 | 120500 | 1110261130 | 17520 | 17530 | 17530 | 17520 | 473 |
| 412 | 20241115 | 120400 | 1101973080 | 17530 | 17530 | 17530 | 17530 | 40 |
| 413 | 20241115 | 120300 | 1101271880 | 17530 | 17540 | 17540 | 17530 | 1480 |
| 414 | 20241115 | 120200 | 1075326680 | 17550 | 17550 | 17550 | 17550 | 77 |
| 415 | 20241115 | 120100 | 1073975330 | 17630 | 17630 | 17630 | 17630 | 10 |
| 416 | 20241115 | 120000 | 1073799030 | 17550 | 17550 | 17550 | 17550 | 8 |
| 417 | 20241115 | 115900 | 1073658630 | 17640 | 17640 | 17640 | 17530 | 58 |
| 418 | 20241115 | 115800 | 1072638330 | 17640 | 17650 | 17650 | 17540 | 6 |
| 419 | 20241115 | 115700 | 1072532770 | 17650 | 17570 | 17650 | 17530 | 495 |
| 420 | 20241115 | 115600 | 1063844380 | 17560 | 17590 | 17590 | 17560 | 425 |
| 421 | 20241115 | 115500 | 1056376340 | 17570 | 17570 | 17570 | 17570 | 45 |
| 422 | 20241115 | 115400 | 1055585690 | 17570 | 17570 | 17570 | 17570 | 0 |
| 423 | 20241115 | 115300 | 1055585690 | 17570 | 17600 | 17600 | 17570 | 726 |
| 424 | 20241115 | 115200 | 1042823510 | 17600 | 17640 | 17640 | 17600 | 971 |
| 425 | 20241115 | 115100 | 1025721670 | 17620 | 17700 | 17700 | 17620 | 486 |
| 426 | 20241115 | 115000 | 1017138650 | 17680 | 17680 | 17680 | 17680 | 40 |
| 427 | 20241115 | 114900 | 1016431450 | 17740 | 17700 | 17740 | 17700 | 40 |
| 428 | 20241115 | 114800 | 1015723110 | 17700 | 17700 | 17710 | 17700 | 36 |
| 429 | 20241115 | 114700 | 1015085710 | 17720 | 17700 | 17720 | 17650 | 1574 |
| 430 | 20241115 | 114600 | 987274890 | 17730 | 17710 | 17740 | 17710 | 60 |
| 431 | 20241115 | 114500 | 986211530 | 17700 | 17700 | 17710 | 17700 | 212 |
| 432 | 20241115 | 114400 | 982458710 | 17700 | 17710 | 17720 | 17700 | 179 |
| 433 | 20241115 | 114300 | 979290010 | 17730 | 17730 | 17730 | 17700 | 688 |
| 434 | 20241115 | 114200 | 967108130 | 17730 | 17740 | 17740 | 17730 | 101 |
| 435 | 20241115 | 114100 | 965317000 | 17740 | 17740 | 17740 | 17740 | 81 |
| 436 | 20241115 | 114000 | 963880060 | 17740 | 17730 | 17740 | 17730 | 8 |
| 437 | 20241115 | 113900 | 963738150 | 17720 | 17730 | 17730 | 17720 | 170 |
| 438 | 20241115 | 113800 | 960725030 | 17730 | 17790 | 17790 | 17730 | 225 |
| 439 | 20241115 | 113700 | 956723780 | 17790 | 17730 | 17790 | 17730 | 22 |
| 440 | 20241115 | 113600 | 956332460 | 17710 | 17710 | 17710 | 17710 | 0 |
| 441 | 20241115 | 113500 | 956332460 | 17710 | 17710 | 17710 | 17710 | 27 |
| 442 | 20241115 | 113400 | 955854290 | 17820 | 17780 | 17820 | 17770 | 83 |
| 443 | 20241115 | 113300 | 954379150 | 17770 | 17770 | 17770 | 17770 | 0 |
| 444 | 20241115 | 113200 | 954379150 | 17770 | 17790 | 17790 | 17770 | 41 |
| 445 | 20241115 | 113100 | 953650100 | 17770 | 17780 | 17790 | 17770 | 386 |
| 446 | 20241115 | 113000 | 946790180 | 17790 | 17840 | 17840 | 17670 | 5292 |
| 447 | 20241115 | 112900 | 852919030 | 17830 | 17840 | 17840 | 17830 | 71 |
| 448 | 20241115 | 112800 | 851652750 | 17830 | 17830 | 17830 | 17830 | 21 |
| 449 | 20241115 | 112700 | 851278320 | 17830 | 17840 | 17840 | 17830 | 26 |
| 450 | 20241115 | 112600 | 850814680 | 17840 | 17840 | 17840 | 17840 | 31 |
| 451 | 20241115 | 112500 | 850261640 | 17840 | 17840 | 17840 | 17840 | 0 |
| 452 | 20241115 | 112400 | 850261640 | 17840 | 17840 | 17840 | 17840 | 0 |
| 453 | 20241115 | 112300 | 850261640 | 17840 | 17830 | 17840 | 17830 | 168 |
| 454 | 20241115 | 112200 | 847265490 | 17840 | 17850 | 17850 | 17840 | 329 |
| 455 | 20241115 | 112100 | 841395860 | 17840 | 17850 | 17850 | 17830 | 297 |
| 456 | 20241115 | 112000 | 836097220 | 17850 | 17880 | 17880 | 17850 | 149 |
| 457 | 20241115 | 111900 | 833433370 | 17880 | 17880 | 17880 | 17880 | 20 |
| 458 | 20241115 | 111800 | 833075770 | 17890 | 17860 | 17890 | 17860 | 27 |
| 459 | 20241115 | 111700 | 832593250 | 17860 | 17850 | 17860 | 17850 | 11 |
| 460 | 20241115 | 111600 | 832396800 | 17910 | 17900 | 17910 | 17850 | 32 |
| 461 | 20241115 | 111500 | 831823940 | 17910 | 17870 | 17910 | 17840 | 498 |
| 462 | 20241115 | 111400 | 822907300 | 17870 | 17870 | 17890 | 17870 | 37 |
| 463 | 20241115 | 111300 | 822245910 | 17880 | 17880 | 17880 | 17870 | 73 |
| 464 | 20241115 | 111200 | 820940870 | 17870 | 17870 | 17870 | 17840 | 57 |
| 465 | 20241115 | 111100 | 819922820 | 17870 | 17860 | 17870 | 17860 | 60 |
| 466 | 20241115 | 111000 | 818850720 | 17860 | 17860 | 17860 | 17860 | 16 |
| 467 | 20241115 | 110900 | 818564960 | 17830 | 17870 | 17870 | 17830 | 92 |
| 468 | 20241115 | 110800 | 816923370 | 17870 | 17870 | 17870 | 17870 | 40 |
| 469 | 20241115 | 110700 | 816208570 | 17870 | 17870 | 17870 | 17870 | 10 |
| 470 | 20241115 | 110600 | 816029870 | 17870 | 17850 | 17870 | 17850 | 45 |
| 471 | 20241115 | 110500 | 815226320 | 17850 | 17860 | 17860 | 17850 | 47 |
| 472 | 20241115 | 110400 | 814387170 | 17860 | 17840 | 17860 | 17840 | 52 |
| 473 | 20241115 | 110300 | 813459340 | 17840 | 17860 | 17860 | 17840 | 412 |
| 474 | 20241115 | 110200 | 806104130 | 17860 | 17850 | 17860 | 17850 | 31 |
| 475 | 20241115 | 110100 | 805550670 | 17850 | 17850 | 17850 | 17850 | 21 |
| 476 | 20241115 | 110000 | 805175820 | 17860 | 17860 | 17860 | 17860 | 76 |
| 477 | 20241115 | 105900 | 803818460 | 17880 | 17880 | 17880 | 17880 | 20 |
| 478 | 20241115 | 105800 | 803460860 | 17890 | 17890 | 17890 | 17890 | 1 |
| 479 | 20241115 | 105700 | 803442970 | 17790 | 17800 | 17890 | 17790 | 1131 |
| 480 | 20241115 | 105600 | 783309090 | 17870 | 17870 | 17870 | 17800 | 820 |
| 481 | 20241115 | 105500 | 768705350 | 17880 | 17890 | 17890 | 17880 | 29 |
| 482 | 20241115 | 105400 | 768186670 | 17910 | 17920 | 17920 | 17900 | 85 |
| 483 | 20241115 | 105300 | 766664390 | 17960 | 17920 | 17960 | 17920 | 194 |
| 484 | 20241115 | 105200 | 763183850 | 17920 | 17920 | 17920 | 17910 | 36 |
| 485 | 20241115 | 105100 | 762538810 | 17920 | 17830 | 17930 | 17830 | 62 |
| 486 | 20241115 | 105000 | 761430030 | 17820 | 17830 | 17830 | 17820 | 496 |
| 487 | 20241115 | 104900 | 752590090 | 17830 | 17830 | 17940 | 17830 | 491 |
| 488 | 20241115 | 104800 | 743828250 | 17830 | 17830 | 17870 | 17820 | 1847 |
| 489 | 20241115 | 104700 | 710853530 | 17850 | 17830 | 17850 | 17830 | 239 |
| 490 | 20241115 | 104600 | 706590640 | 17820 | 17840 | 17840 | 17820 | 359 |
| 491 | 20241115 | 104500 | 700190920 | 17840 | 17860 | 17860 | 17830 | 481 |
| 492 | 20241115 | 104400 | 691611010 | 17860 | 17850 | 17860 | 17850 | 66 |
| 493 | 20241115 | 104300 | 690432560 | 17830 | 17830 | 17830 | 17830 | 2 |
| 494 | 20241115 | 104200 | 690396900 | 17830 | 17840 | 17870 | 17830 | 170 |
| 495 | 20241115 | 104100 | 687364750 | 17850 | 17850 | 17850 | 17850 | 4 |
| 496 | 20241115 | 104000 | 687293350 | 17830 | 17850 | 17850 | 17830 | 108 |
| 497 | 20241115 | 103900 | 685367010 | 17860 | 17870 | 17870 | 17860 | 71 |
| 498 | 20241115 | 103800 | 684098570 | 17870 | 17800 | 17900 | 17800 | 102 |
| 499 | 20241115 | 103700 | 682279670 | 17810 | 17900 | 17900 | 17810 | 245 |
| 500 | 20241115 | 103600 | 677912490 | 17820 | 17890 | 17900 | 17820 | 77 |
| 501 | 20241115 | 103500 | 676538600 | 17900 | 17880 | 17900 | 17880 | 61 |
| 502 | 20241115 | 103400 | 675447570 | 17880 | 17880 | 17880 | 17880 | 11 |
| 503 | 20241115 | 103300 | 675250890 | 17810 | 17860 | 17860 | 17790 | 1259 |
| 504 | 20241115 | 103200 | 652838620 | 17880 | 17830 | 17880 | 17830 | 103 |
| 505 | 20241115 | 103100 | 650998830 | 17830 | 17810 | 17830 | 17810 | 552 |
| 506 | 20241115 | 103000 | 641156900 | 17800 | 17810 | 17810 | 17800 | 27 |
| 507 | 20241115 | 102900 | 640676200 | 17790 | 17810 | 17810 | 17790 | 80 |
| 508 | 20241115 | 102800 | 639252440 | 17810 | 17780 | 17810 | 17780 | 20 |
| 509 | 20241115 | 102700 | 638896750 | 17780 | 17810 | 17810 | 17770 | 466 |
| 510 | 20241115 | 102600 | 630614680 | 17820 | 17820 | 17820 | 17820 | 6 |
| 511 | 20241115 | 102500 | 630507760 | 17780 | 17770 | 17780 | 17770 | 28 |
| 512 | 20241115 | 102400 | 630010100 | 17780 | 17820 | 17820 | 17780 | 9 |
| 513 | 20241115 | 102300 | 629850040 | 17830 | 17780 | 17830 | 17780 | 1916 |
| 514 | 20241115 | 102200 | 595740300 | 17760 | 17790 | 17790 | 17760 | 53 |
| 515 | 20241115 | 102100 | 594797950 | 17800 | 17800 | 17810 | 17800 | 306 |
| 516 | 20241115 | 102000 | 589348310 | 17790 | 17770 | 17790 | 17770 | 77 |
| 517 | 20241115 | 101900 | 587978520 | 17760 | 17770 | 17770 | 17760 | 1083 |
| 518 | 20241115 | 101800 | 568739380 | 17770 | 17810 | 17810 | 17770 | 464 |
| 519 | 20241115 | 101700 | 560485870 | 17810 | 17810 | 17810 | 17810 | 80 |
| 520 | 20241115 | 101600 | 559061070 | 17810 | 17780 | 17810 | 17770 | 68 |
| 521 | 20241115 | 101500 | 557852510 | 17780 | 17810 | 17810 | 17780 | 9 |
| 522 | 20241115 | 101400 | 557692460 | 17780 | 17800 | 17800 | 17780 | 76 |
| 523 | 20241115 | 101300 | 556340640 | 17790 | 17810 | 17810 | 17790 | 111 |
| 524 | 20241115 | 101200 | 554364870 | 17830 | 17830 | 17830 | 17830 | 10 |
| 525 | 20241115 | 101100 | 554186570 | 17830 | 17820 | 17830 | 17820 | 92 |
| 526 | 20241115 | 101000 | 552546320 | 17830 | 17790 | 17830 | 17780 | 173 |
| 527 | 20241115 | 100900 | 549464940 | 17830 | 17830 | 17830 | 17830 | 140 |
| 528 | 20241115 | 100800 | 546968740 | 17830 | 17820 | 17830 | 17820 | 301 |
| 529 | 20241115 | 100700 | 541602300 | 17800 | 17820 | 17820 | 17790 | 914 |
| 530 | 20241115 | 100600 | 525333030 | 17820 | 17800 | 17820 | 17800 | 237 |
| 531 | 20241115 | 100500 | 521110530 | 17820 | 17830 | 17830 | 17790 | 58 |
| 532 | 20241115 | 100400 | 520077710 | 17830 | 17820 | 17830 | 17810 | 1070 |
| 533 | 20241115 | 100300 | 501007100 | 17820 | 17810 | 17820 | 17800 | 99 |
| 534 | 20241115 | 100200 | 499243960 | 17820 | 17820 | 17820 | 17810 | 57 |
| 535 | 20241115 | 100100 | 498228310 | 17820 | 17820 | 17820 | 17780 | 204 |
| 536 | 20241115 | 100000 | 494593750 | 17820 | 17830 | 17830 | 17820 | 35 |
| 537 | 20241115 | 095900 | 493970040 | 17820 | 17730 | 17820 | 17720 | 1288 |
| 538 | 20241115 | 095800 | 471130280 | 17720 | 17820 | 17820 | 17710 | 759 |
| 539 | 20241115 | 095700 | 457681240 | 17710 | 17830 | 17830 | 17710 | 890 |
| 540 | 20241115 | 095600 | 441842320 | 17820 | 17850 | 17850 | 17820 | 196 |
| 541 | 20241115 | 095500 | 438348810 | 17890 | 17870 | 17890 | 17830 | 82 |
| 542 | 20241115 | 095400 | 436882470 | 17830 | 17860 | 17860 | 17830 | 670 |
| 543 | 20241115 | 095300 | 424933580 | 17840 | 17900 | 17900 | 17840 | 172 |
| 544 | 20241115 | 095200 | 421856580 | 17810 | 17990 | 17990 | 17810 | 2207 |
| 545 | 20241115 | 095100 | 382371640 | 17980 | 17980 | 17980 | 17980 | 39 |
| 546 | 20241115 | 095000 | 381670420 | 17990 | 17990 | 17990 | 17990 | 2 |
| 547 | 20241115 | 094900 | 381634440 | 17980 | 18010 | 18010 | 17980 | 648 |
| 548 | 20241115 | 094800 | 369974880 | 18020 | 18010 | 18020 | 18010 | 8 |
| 549 | 20241115 | 094700 | 369830770 | 18020 | 17990 | 18030 | 17990 | 62 |
| 550 | 20241115 | 094600 | 368714040 | 18010 | 17980 | 18010 | 17980 | 257 |
| 551 | 20241115 | 094500 | 364089380 | 17980 | 17900 | 17980 | 17900 | 42 |
| 552 | 20241115 | 094400 | 363335320 | 17900 | 17950 | 17950 | 17900 | 284 |
| 553 | 20241115 | 094300 | 358251370 | 17950 | 18000 | 18000 | 17900 | 607 |
| 554 | 20241115 | 094200 | 347358240 | 17990 | 17990 | 18010 | 17950 | 270 |
| 555 | 20241115 | 094100 | 342508580 | 18010 | 18010 | 18010 | 17990 | 18 |
| 556 | 20241115 | 094000 | 342184620 | 18030 | 18010 | 18080 | 17980 | 188 |
| 557 | 20241115 | 093900 | 338801260 | 17990 | 17980 | 18010 | 17980 | 344 |
| 558 | 20241115 | 093800 | 332614720 | 17980 | 18030 | 18030 | 17980 | 1339 |
| 559 | 20241115 | 093700 | 308504140 | 18030 | 18080 | 18090 | 18010 | 317 |
| 560 | 20241115 | 093600 | 302788890 | 18090 | 18090 | 18090 | 18090 | 1 |
| 561 | 20241115 | 093500 | 302770800 | 18090 | 18090 | 18090 | 18090 | 715 |
| 562 | 20241115 | 093400 | 289836450 | 18070 | 18100 | 18100 | 18060 | 383 |
| 563 | 20241115 | 093300 | 282913480 | 18090 | 18140 | 18140 | 18090 | 1099 |
| 564 | 20241115 | 093200 | 263029500 | 18170 | 18150 | 18180 | 18140 | 29 |
| 565 | 20241115 | 093100 | 262503170 | 18160 | 18210 | 18210 | 18160 | 83 |
| 566 | 20241115 | 093000 | 260993420 | 18200 | 18160 | 18220 | 18160 | 37 |
| 567 | 20241115 | 092900 | 260320790 | 18140 | 18180 | 18230 | 18140 | 278 |
| 568 | 20241115 | 092800 | 255263220 | 18140 | 18180 | 18180 | 18100 | 808 |
| 569 | 20241115 | 092700 | 240637960 | 18080 | 18200 | 18240 | 18000 | 2419 |
| 570 | 20241115 | 092600 | 196770330 | 18180 | 18330 | 18330 | 18180 | 1589 |
| 571 | 20241115 | 092500 | 167849570 | 18250 | 18250 | 18250 | 18240 | 169 |
| 572 | 20241115 | 092400 | 164765660 | 18250 | 18250 | 18250 | 18250 | 69 |
| 573 | 20241115 | 092300 | 163506410 | 18260 | 18330 | 18330 | 18250 | 353 |
| 574 | 20241115 | 092200 | 157049710 | 18330 | 18330 | 18330 | 18300 | 55 |
| 575 | 20241115 | 092100 | 156042580 | 18340 | 18330 | 18340 | 18330 | 19 |
| 576 | 20241115 | 092000 | 155694300 | 18360 | 18330 | 18360 | 18330 | 17 |
| 577 | 20241115 | 091900 | 155382660 | 18320 | 18260 | 18320 | 18230 | 58 |
| 578 | 20241115 | 091800 | 154323670 | 18320 | 18310 | 18320 | 18250 | 63 |
| 579 | 20241115 | 091700 | 153173320 | 18250 | 18250 | 18310 | 18250 | 822 |
| 580 | 20241115 | 091600 | 138171100 | 18310 | 18310 | 18310 | 18250 | 102 |
| 581 | 20241115 | 091500 | 136309160 | 18250 | 18320 | 18320 | 18240 | 1104 |
| 582 | 20241115 | 091400 | 116166840 | 18260 | 18320 | 18320 | 18260 | 296 |
| 583 | 20241115 | 091300 | 110760620 | 18260 | 18230 | 18320 | 18230 | 95 |
| 584 | 20241115 | 091200 | 109025820 | 18320 | 18310 | 18320 | 18210 | 327 |
| 585 | 20241115 | 091100 | 103057720 | 18320 | 18270 | 18390 | 18180 | 1735 |
| 586 | 20241115 | 091000 | 71437580 | 18350 | 18300 | 18410 | 18300 | 17 |
| 587 | 20241115 | 090900 | 71125770 | 18350 | 18360 | 18410 | 18350 | 202 |
| 588 | 20241115 | 090800 | 67417010 | 18360 | 18360 | 18360 | 18300 | 1196 |
| 589 | 20241115 | 090700 | 45521610 | 18420 | 18370 | 18420 | 18360 | 16 |
| 590 | 20241115 | 090600 | 45227690 | 18370 | 18360 | 18440 | 18360 | 61 |
| 591 | 20241115 | 090500 | 44104350 | 18440 | 18390 | 18440 | 18230 | 681 |
| 592 | 20241115 | 090400 | 31616670 | 18440 | 18500 | 18500 | 18440 | 304 |
| 593 | 20241115 | 090300 | 25995300 | 18680 | 18680 | 18680 | 18680 | 2 |
| 594 | 20241115 | 090200 | 25957940 | 18700 | 18670 | 18720 | 18320 | 1237 |
| 595 | 20241115 | 090100 | 3158590 | 18670 | 18670 | 18670 | 18670 | 8 |
| 596 | 20241115 | 090000 | 3009230 | 18660 | 18700 | 18700 | 18660 | 161 |