32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 185600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 5852 |
| 3 | 20241115 | 185500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 4 | 20241115 | 185400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 5 | 20241115 | 185300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 6 | 20241115 | 185200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 7 | 20241115 | 185100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 8 | 20241115 | 185000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 9 | 20241115 | 184900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 10 | 20241115 | 184800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 11 | 20241115 | 184700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 12 | 20241115 | 184600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 13 | 20241115 | 184500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 14 | 20241115 | 184400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 15 | 20241115 | 184300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 16 | 20241115 | 184200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 17 | 20241115 | 184100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 18 | 20241115 | 184000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 19 | 20241115 | 183900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 20 | 20241115 | 183800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 21 | 20241115 | 183700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 22 | 20241115 | 183600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 23 | 20241115 | 183500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 24 | 20241115 | 183400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 25 | 20241115 | 183300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 26 | 20241115 | 183200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 27 | 20241115 | 183100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 28 | 20241115 | 183000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 29 | 20241115 | 182900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 30 | 20241115 | 182800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 31 | 20241115 | 182700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 32 | 20241115 | 182600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 5852 |
| 33 | 20241115 | 182500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 34 | 20241115 | 182400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 35 | 20241115 | 182300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 36 | 20241115 | 182200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 37 | 20241115 | 182100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 38 | 20241115 | 182000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 39 | 20241115 | 181900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 40 | 20241115 | 181800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 41 | 20241115 | 181700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 42 | 20241115 | 181600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 43 | 20241115 | 181500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 44 | 20241115 | 181400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 45 | 20241115 | 181300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 46 | 20241115 | 181200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 47 | 20241115 | 181100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 48 | 20241115 | 181000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 49 | 20241115 | 180900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 50 | 20241115 | 180800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 51 | 20241115 | 180700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 52 | 20241115 | 180600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 53 | 20241115 | 180500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 54 | 20241115 | 180400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 55 | 20241115 | 180300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 56 | 20241115 | 180200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 57 | 20241115 | 180100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 58 | 20241115 | 180000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 59 | 20241115 | 175900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 60 | 20241115 | 175800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 61 | 20241115 | 175700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 62 | 20241115 | 175600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 5852 |
| 63 | 20241115 | 175500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 64 | 20241115 | 175400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 65 | 20241115 | 175300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 66 | 20241115 | 175200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 67 | 20241115 | 175100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 68 | 20241115 | 175000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 69 | 20241115 | 174900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 70 | 20241115 | 174800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 71 | 20241115 | 174700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 72 | 20241115 | 174600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 73 | 20241115 | 174500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 74 | 20241115 | 174400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 75 | 20241115 | 174300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 76 | 20241115 | 174200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 77 | 20241115 | 174100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 78 | 20241115 | 174000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 79 | 20241115 | 173900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 80 | 20241115 | 173800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 81 | 20241115 | 173700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 82 | 20241115 | 173600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 83 | 20241115 | 173500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 84 | 20241115 | 173400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 85 | 20241115 | 173300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 86 | 20241115 | 173200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 87 | 20241115 | 173100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 88 | 20241115 | 173000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 89 | 20241115 | 172900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 90 | 20241115 | 172800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 91 | 20241115 | 172700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 92 | 20241115 | 172600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 5852 |
| 93 | 20241115 | 172500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 94 | 20241115 | 172400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 95 | 20241115 | 172300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 96 | 20241115 | 172200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 97 | 20241115 | 172100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 98 | 20241115 | 172000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 99 | 20241115 | 171900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 100 | 20241115 | 171800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 101 | 20241115 | 171700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 102 | 20241115 | 171600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 103 | 20241115 | 171500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 104 | 20241115 | 171400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 105 | 20241115 | 171300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 106 | 20241115 | 171200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 107 | 20241115 | 171100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 108 | 20241115 | 171000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 109 | 20241115 | 170900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 110 | 20241115 | 170800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 111 | 20241115 | 170700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 112 | 20241115 | 170600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 113 | 20241115 | 170500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 114 | 20241115 | 170400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 115 | 20241115 | 170300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 116 | 20241115 | 170200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 117 | 20241115 | 170100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 118 | 20241115 | 170000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 119 | 20241115 | 165900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 120 | 20241115 | 165800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 121 | 20241115 | 165700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 122 | 20241115 | 165600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 5852 |
| 123 | 20241115 | 165500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 124 | 20241115 | 165400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 125 | 20241115 | 165300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 126 | 20241115 | 165200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 127 | 20241115 | 165100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 128 | 20241115 | 165000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 129 | 20241115 | 164900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 130 | 20241115 | 164800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 131 | 20241115 | 164700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 132 | 20241115 | 164600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 133 | 20241115 | 164500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 134 | 20241115 | 164400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 135 | 20241115 | 164300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 136 | 20241115 | 164200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 137 | 20241115 | 164100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 138 | 20241115 | 164000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 139 | 20241115 | 163900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 140 | 20241115 | 163800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 141 | 20241115 | 163700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 142 | 20241115 | 163600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 143 | 20241115 | 163500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 144 | 20241115 | 163400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 145 | 20241115 | 163300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 146 | 20241115 | 163200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 147 | 20241115 | 163100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 148 | 20241115 | 163000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 149 | 20241115 | 162900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 150 | 20241115 | 162800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 151 | 20241115 | 162700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 152 | 20241115 | 162600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 5852 |
| 153 | 20241115 | 162500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 154 | 20241115 | 162400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 155 | 20241115 | 162300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 156 | 20241115 | 162200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 157 | 20241115 | 162100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 158 | 20241115 | 162000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 159 | 20241115 | 161900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 160 | 20241115 | 161800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 161 | 20241115 | 161700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 162 | 20241115 | 161600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 163 | 20241115 | 161500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 164 | 20241115 | 161400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 165 | 20241115 | 161300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 166 | 20241115 | 161200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 167 | 20241115 | 161100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 168 | 20241115 | 161000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 169 | 20241115 | 160900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 170 | 20241115 | 160800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 171 | 20241115 | 160700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 172 | 20241115 | 160600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 173 | 20241115 | 160500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 174 | 20241115 | 160400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 175 | 20241115 | 160300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 176 | 20241115 | 160200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 177 | 20241115 | 160100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 178 | 20241115 | 160000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 179 | 20241115 | 155900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 180 | 20241115 | 155800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 181 | 20241115 | 155700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 182 | 20241115 | 155600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 5852 |
| 183 | 20241115 | 155500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 184 | 20241115 | 155400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 185 | 20241115 | 155300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 186 | 20241115 | 155200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 187 | 20241115 | 155100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 188 | 20241115 | 155000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 189 | 20241115 | 154900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 190 | 20241115 | 154800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 191 | 20241115 | 154700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 192 | 20241115 | 154600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 193 | 20241115 | 154500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 194 | 20241115 | 154400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 195 | 20241115 | 154300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 196 | 20241115 | 154200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 197 | 20241115 | 154100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 198 | 20241115 | 154000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 199 | 20241115 | 153900 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 200 | 20241115 | 153800 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 201 | 20241115 | 153700 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 202 | 20241115 | 153600 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 203 | 20241115 | 153500 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 204 | 20241115 | 153400 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 205 | 20241115 | 153300 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 206 | 20241115 | 153200 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 207 | 20241115 | 153100 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 0 |
| 208 | 20241115 | 153000 | 4772333790 | 14620 | 14620 | 14620 | 14620 | 5852 |
| 209 | 20241115 | 152900 | 4686777550 | 14610 | 14610 | 14610 | 14610 | 0 |
| 210 | 20241115 | 152800 | 4686777550 | 14610 | 14610 | 14610 | 14610 | 0 |
| 211 | 20241115 | 152700 | 4686777550 | 14610 | 14610 | 14610 | 14610 | 0 |
| 212 | 20241115 | 152600 | 4686777550 | 14610 | 14610 | 14610 | 14610 | 0 |
| 213 | 20241115 | 152500 | 4686777550 | 14610 | 14610 | 14610 | 14610 | 0 |
| 214 | 20241115 | 152400 | 4686777550 | 14610 | 14610 | 14610 | 14610 | 0 |
| 215 | 20241115 | 152300 | 4686777550 | 14610 | 14610 | 14610 | 14610 | 0 |
| 216 | 20241115 | 152200 | 4686777550 | 14610 | 14610 | 14610 | 14610 | 0 |
| 217 | 20241115 | 152100 | 4686777550 | 14610 | 14610 | 14610 | 14610 | 0 |
| 218 | 20241115 | 152000 | 4686777550 | 14610 | 14610 | 14610 | 14610 | 0 |
| 219 | 20241115 | 151900 | 4686777550 | 14610 | 14570 | 14610 | 14530 | 2003 |
| 220 | 20241115 | 151800 | 4657560790 | 14580 | 14590 | 14590 | 14540 | 1980 |
| 221 | 20241115 | 151700 | 4628718090 | 14580 | 14560 | 14580 | 14560 | 920 |
| 222 | 20241115 | 151600 | 4615311860 | 14540 | 14590 | 14600 | 14540 | 525 |
| 223 | 20241115 | 151500 | 4607653640 | 14590 | 14530 | 14590 | 14530 | 1027 |
| 224 | 20241115 | 151400 | 4592719780 | 14530 | 14600 | 14600 | 14530 | 1698 |
| 225 | 20241115 | 151300 | 4568020340 | 14580 | 14570 | 14610 | 14570 | 140 |
| 226 | 20241115 | 151200 | 4565979160 | 14560 | 14540 | 14560 | 14540 | 1903 |
| 227 | 20241115 | 151100 | 4538290250 | 14550 | 14550 | 14560 | 14540 | 1008 |
| 228 | 20241115 | 151000 | 4523623940 | 14550 | 14560 | 14560 | 14550 | 551 |
| 229 | 20241115 | 150900 | 4515604020 | 14560 | 14600 | 14600 | 14560 | 2202 |
| 230 | 20241115 | 150800 | 4483524310 | 14600 | 14600 | 14600 | 14600 | 517 |
| 231 | 20241115 | 150700 | 4475976110 | 14600 | 14620 | 14620 | 14600 | 319 |
| 232 | 20241115 | 150600 | 4471315340 | 14620 | 14630 | 14640 | 14620 | 403 |
| 233 | 20241115 | 150500 | 4465419330 | 14630 | 14640 | 14640 | 14630 | 60 |
| 234 | 20241115 | 150400 | 4464540940 | 14640 | 14640 | 14640 | 14640 | 43 |
| 235 | 20241115 | 150300 | 4463911420 | 14640 | 14680 | 14680 | 14640 | 201 |
| 236 | 20241115 | 150200 | 4460966670 | 14690 | 14670 | 14690 | 14670 | 171 |
| 237 | 20241115 | 150100 | 4458458060 | 14670 | 14670 | 14690 | 14670 | 167 |
| 238 | 20241115 | 150000 | 4456008150 | 14670 | 14670 | 14670 | 14670 | 0 |
| 239 | 20241115 | 145900 | 4456008150 | 14670 | 14610 | 14670 | 14610 | 1084 |
| 240 | 20241115 | 145800 | 4440160970 | 14600 | 14620 | 14620 | 14600 | 491 |
| 241 | 20241115 | 145700 | 4432992170 | 14610 | 14630 | 14630 | 14610 | 4901 |
| 242 | 20241115 | 145600 | 4361358870 | 14620 | 14640 | 14640 | 14620 | 700 |
| 243 | 20241115 | 145500 | 4351119130 | 14640 | 14660 | 14660 | 14640 | 619 |
| 244 | 20241115 | 145400 | 4342053830 | 14660 | 14660 | 14660 | 14660 | 9 |
| 245 | 20241115 | 145300 | 4341921890 | 14660 | 14650 | 14660 | 14650 | 18 |
| 246 | 20241115 | 145200 | 4341658180 | 14650 | 14690 | 14690 | 14650 | 14 |
| 247 | 20241115 | 145100 | 4341453040 | 14700 | 14700 | 14700 | 14650 | 242 |
| 248 | 20241115 | 145000 | 4337904650 | 14700 | 14710 | 14710 | 14700 | 13 |
| 249 | 20241115 | 144900 | 4337713450 | 14710 | 14710 | 14720 | 14710 | 9 |
| 250 | 20241115 | 144800 | 4337581050 | 14710 | 14680 | 14710 | 14670 | 305 |
| 251 | 20241115 | 144700 | 4333102920 | 14650 | 14660 | 14680 | 14650 | 264 |
| 252 | 20241115 | 144600 | 4329233790 | 14650 | 14680 | 14680 | 14650 | 704 |
| 253 | 20241115 | 144500 | 4318909000 | 14680 | 14660 | 14680 | 14660 | 97 |
| 254 | 20241115 | 144400 | 4317485220 | 14670 | 14690 | 14690 | 14670 | 808 |
| 255 | 20241115 | 144300 | 4305618640 | 14700 | 14730 | 14750 | 14700 | 285 |
| 256 | 20241115 | 144200 | 4301424900 | 14750 | 14750 | 14750 | 14750 | 11 |
| 257 | 20241115 | 144100 | 4301262650 | 14750 | 14740 | 14750 | 14720 | 578 |
| 258 | 20241115 | 144000 | 4292740490 | 14750 | 14750 | 14750 | 14750 | 18 |
| 259 | 20241115 | 143900 | 4292474990 | 14750 | 14750 | 14750 | 14750 | 61 |
| 260 | 20241115 | 143800 | 4291575240 | 14750 | 14750 | 14750 | 14750 | 207 |
| 261 | 20241115 | 143700 | 4288521990 | 14750 | 14710 | 14750 | 14710 | 1163 |
| 262 | 20241115 | 143600 | 4271401740 | 14720 | 14710 | 14720 | 14710 | 74 |
| 263 | 20241115 | 143500 | 4270312520 | 14710 | 14710 | 14710 | 14710 | 105 |
| 264 | 20241115 | 143400 | 4268767970 | 14720 | 14750 | 14750 | 14720 | 75 |
| 265 | 20241115 | 143300 | 4267663370 | 14770 | 14740 | 14770 | 14740 | 1026 |
| 266 | 20241115 | 143200 | 4252520730 | 14750 | 14740 | 14750 | 14740 | 2053 |
| 267 | 20241115 | 143100 | 4222242880 | 14750 | 14680 | 14750 | 14660 | 1210 |
| 268 | 20241115 | 143000 | 4204404030 | 14660 | 14670 | 14670 | 14660 | 22 |
| 269 | 20241115 | 142900 | 4204081410 | 14650 | 14650 | 14650 | 14650 | 0 |
| 270 | 20241115 | 142800 | 4204081410 | 14650 | 14640 | 14650 | 14640 | 278 |
| 271 | 20241115 | 142700 | 4200008930 | 14630 | 14630 | 14650 | 14630 | 108 |
| 272 | 20241115 | 142600 | 4198428690 | 14630 | 14640 | 14640 | 14630 | 500 |
| 273 | 20241115 | 142500 | 4191110790 | 14650 | 14650 | 14650 | 14650 | 649 |
| 274 | 20241115 | 142400 | 4181602940 | 14650 | 14650 | 14650 | 14650 | 128 |
| 275 | 20241115 | 142300 | 4179727740 | 14640 | 14670 | 14720 | 14640 | 192 |
| 276 | 20241115 | 142200 | 4176911060 | 14650 | 14690 | 14690 | 14650 | 995 |
| 277 | 20241115 | 142100 | 4162313160 | 14680 | 14710 | 14710 | 14680 | 1408 |
| 278 | 20241115 | 142000 | 4141634000 | 14720 | 14730 | 14730 | 14720 | 516 |
| 279 | 20241115 | 141900 | 4134033400 | 14750 | 14750 | 14750 | 14750 | 21 |
| 280 | 20241115 | 141800 | 4133723650 | 14730 | 14730 | 14730 | 14730 | 8 |
| 281 | 20241115 | 141700 | 4133605810 | 14770 | 14760 | 14770 | 14760 | 50 |
| 282 | 20241115 | 141600 | 4132867410 | 14740 | 14760 | 14770 | 14740 | 270 |
| 283 | 20241115 | 141500 | 4128887310 | 14760 | 14770 | 14770 | 14750 | 340 |
| 284 | 20241115 | 141400 | 4123868980 | 14760 | 14780 | 14780 | 14750 | 476 |
| 285 | 20241115 | 141300 | 4116842250 | 14770 | 14770 | 14770 | 14770 | 1156 |
| 286 | 20241115 | 141200 | 4099768130 | 14780 | 14770 | 14780 | 14760 | 172 |
| 287 | 20241115 | 141100 | 4097228590 | 14760 | 14760 | 14770 | 14760 | 793 |
| 288 | 20241115 | 141000 | 4085518900 | 14760 | 14770 | 14770 | 14740 | 669 |
| 289 | 20241115 | 140900 | 4075645090 | 14750 | 14740 | 14750 | 14730 | 1297 |
| 290 | 20241115 | 140800 | 4056521510 | 14720 | 14710 | 14720 | 14710 | 223 |
| 291 | 20241115 | 140700 | 4053239750 | 14720 | 14690 | 14720 | 14690 | 16 |
| 292 | 20241115 | 140600 | 4053004260 | 14720 | 14690 | 14720 | 14690 | 6 |
| 293 | 20241115 | 140500 | 4052916090 | 14680 | 14690 | 14720 | 14680 | 718 |
| 294 | 20241115 | 140400 | 4042362240 | 14680 | 14680 | 14680 | 14680 | 135 |
| 295 | 20241115 | 140300 | 4040380440 | 14680 | 14680 | 14680 | 14680 | 826 |
| 296 | 20241115 | 140200 | 4028254760 | 14680 | 14680 | 14680 | 14680 | 200 |
| 297 | 20241115 | 140100 | 4025318760 | 14680 | 14680 | 14680 | 14670 | 426 |
| 298 | 20241115 | 140000 | 4019065580 | 14670 | 14670 | 14670 | 14670 | 2 |
| 299 | 20241115 | 135900 | 4019036240 | 14680 | 14670 | 14680 | 14670 | 360 |
| 300 | 20241115 | 135800 | 4013753350 | 14670 | 14640 | 14670 | 14640 | 8 |
| 301 | 20241115 | 135700 | 4013636200 | 14670 | 14640 | 14670 | 14640 | 101 |
| 302 | 20241115 | 135600 | 4012157530 | 14630 | 14680 | 14680 | 14630 | 349 |
| 303 | 20241115 | 135500 | 4007044470 | 14680 | 14640 | 14680 | 14640 | 5 |
| 304 | 20241115 | 135400 | 4006971230 | 14640 | 14650 | 14650 | 14640 | 594 |
| 305 | 20241115 | 135300 | 3998270130 | 14640 | 14620 | 14640 | 14620 | 206 |
| 306 | 20241115 | 135200 | 3995254900 | 14630 | 14630 | 14630 | 14630 | 0 |
| 307 | 20241115 | 135100 | 3995254900 | 14630 | 14630 | 14630 | 14630 | 21 |
| 308 | 20241115 | 135000 | 3994947670 | 14640 | 14640 | 14640 | 14640 | 0 |
| 309 | 20241115 | 134900 | 3994947670 | 14640 | 14640 | 14640 | 14640 | 1 |
| 310 | 20241115 | 134800 | 3994933030 | 14570 | 14570 | 14640 | 14570 | 54 |
| 311 | 20241115 | 134700 | 3994146180 | 14640 | 14600 | 14640 | 14570 | 1257 |
| 312 | 20241115 | 134600 | 3975796670 | 14600 | 14600 | 14600 | 14600 | 0 |
| 313 | 20241115 | 134500 | 3975796670 | 14600 | 14600 | 14600 | 14560 | 111 |
| 314 | 20241115 | 134400 | 3974177630 | 14560 | 14580 | 14580 | 14560 | 171 |
| 315 | 20241115 | 134300 | 3971685990 | 14580 | 14570 | 14600 | 14570 | 1253 |
| 316 | 20241115 | 134200 | 3953428420 | 14560 | 14560 | 14560 | 14560 | 100 |
| 317 | 20241115 | 134100 | 3951972420 | 14560 | 14550 | 14560 | 14550 | 158 |
| 318 | 20241115 | 134000 | 3949671980 | 14520 | 14520 | 14560 | 14520 | 164 |
| 319 | 20241115 | 133900 | 3947287640 | 14520 | 14520 | 14520 | 14520 | 5 |
| 320 | 20241115 | 133800 | 3947215040 | 14520 | 14520 | 14520 | 14520 | 30 |
| 321 | 20241115 | 133700 | 3946779440 | 14520 | 14580 | 14580 | 14520 | 76 |
| 322 | 20241115 | 133600 | 3945671670 | 14580 | 14580 | 14580 | 14580 | 6 |
| 323 | 20241115 | 133500 | 3945584190 | 14580 | 14510 | 14580 | 14500 | 253 |
| 324 | 20241115 | 133400 | 3941905200 | 14500 | 14520 | 14520 | 14500 | 340 |
| 325 | 20241115 | 133300 | 3936971270 | 14520 | 14510 | 14520 | 14510 | 107 |
| 326 | 20241115 | 133200 | 3935418690 | 14510 | 14530 | 14560 | 14510 | 307 |
| 327 | 20241115 | 133100 | 3930954580 | 14520 | 14530 | 14530 | 14520 | 742 |
| 328 | 20241115 | 133000 | 3920173840 | 14530 | 14530 | 14530 | 14530 | 196 |
| 329 | 20241115 | 132900 | 3917325960 | 14530 | 14530 | 14530 | 14530 | 73 |
| 330 | 20241115 | 132800 | 3916265270 | 14500 | 14510 | 14510 | 14500 | 351 |
| 331 | 20241115 | 132700 | 3911174430 | 14520 | 14520 | 14530 | 14510 | 175 |
| 332 | 20241115 | 132600 | 3908633520 | 14520 | 14530 | 14530 | 14520 | 123 |
| 333 | 20241115 | 132500 | 3906846420 | 14530 | 14530 | 14530 | 14530 | 0 |
| 334 | 20241115 | 132400 | 3906846420 | 14530 | 14550 | 14550 | 14530 | 130 |
| 335 | 20241115 | 132300 | 3904956290 | 14570 | 14570 | 14570 | 14570 | 0 |
| 336 | 20241115 | 132200 | 3904956290 | 14570 | 14550 | 14570 | 14550 | 49 |
| 337 | 20241115 | 132100 | 3904242960 | 14540 | 14580 | 14580 | 14540 | 202 |
| 338 | 20241115 | 132000 | 3901304380 | 14560 | 14580 | 14580 | 14560 | 262 |
| 339 | 20241115 | 131900 | 3897488330 | 14580 | 14590 | 14590 | 14580 | 261 |
| 340 | 20241115 | 131800 | 3893681670 | 14590 | 14590 | 14590 | 14590 | 7 |
| 341 | 20241115 | 131700 | 3893579540 | 14590 | 14590 | 14590 | 14590 | 28 |
| 342 | 20241115 | 131600 | 3893171020 | 14590 | 14600 | 14600 | 14590 | 987 |
| 343 | 20241115 | 131500 | 3878761130 | 14610 | 14620 | 14620 | 14610 | 111 |
| 344 | 20241115 | 131400 | 3877139410 | 14610 | 14630 | 14630 | 14610 | 902 |
| 345 | 20241115 | 131300 | 3863950950 | 14630 | 14640 | 14650 | 14630 | 4 |
| 346 | 20241115 | 131200 | 3863892380 | 14640 | 14670 | 14670 | 14640 | 304 |
| 347 | 20241115 | 131100 | 3859436970 | 14670 | 14690 | 14690 | 14670 | 601 |
| 348 | 20241115 | 131000 | 3850618670 | 14700 | 14710 | 14710 | 14700 | 274 |
| 349 | 20241115 | 130900 | 3846588320 | 14710 | 14700 | 14710 | 14700 | 44 |
| 350 | 20241115 | 130800 | 3845941510 | 14700 | 14710 | 14710 | 14700 | 123 |
| 351 | 20241115 | 130700 | 3844132910 | 14710 | 14710 | 14710 | 14710 | 11 |
| 352 | 20241115 | 130600 | 3843971100 | 14710 | 14660 | 14710 | 14660 | 21 |
| 353 | 20241115 | 130500 | 3843662270 | 14660 | 14670 | 14670 | 14660 | 28 |
| 354 | 20241115 | 130400 | 3843251600 | 14630 | 14640 | 14640 | 14630 | 54 |
| 355 | 20241115 | 130300 | 3842461440 | 14640 | 14650 | 14650 | 14640 | 376 |
| 356 | 20241115 | 130200 | 3836953640 | 14700 | 14710 | 14710 | 14670 | 726 |
| 357 | 20241115 | 130100 | 3826285650 | 14720 | 14760 | 14790 | 14700 | 2972 |
| 358 | 20241115 | 130000 | 3782498460 | 14750 | 14740 | 14750 | 14730 | 258 |
| 359 | 20241115 | 125900 | 3778693570 | 14720 | 14740 | 14740 | 14720 | 572 |
| 360 | 20241115 | 125800 | 3770272290 | 14740 | 14710 | 14740 | 14710 | 936 |
| 361 | 20241115 | 125700 | 3756493970 | 14700 | 14700 | 14700 | 14700 | 1 |
| 362 | 20241115 | 125600 | 3756479270 | 14700 | 14700 | 14700 | 14700 | 6 |
| 363 | 20241115 | 125500 | 3756391070 | 14720 | 14720 | 14720 | 14720 | 109 |
| 364 | 20241115 | 125400 | 3754786590 | 14720 | 14710 | 14720 | 14710 | 190 |
| 365 | 20241115 | 125300 | 3751990850 | 14690 | 14690 | 14690 | 14690 | 50 |
| 366 | 20241115 | 125200 | 3751256350 | 14690 | 14720 | 14720 | 14690 | 793 |
| 367 | 20241115 | 125100 | 3739596170 | 14720 | 14690 | 14720 | 14690 | 223 |
| 368 | 20241115 | 125000 | 3736316000 | 14700 | 14660 | 14700 | 14650 | 23 |
| 369 | 20241115 | 124900 | 3735978780 | 14650 | 14650 | 14660 | 14640 | 80 |
| 370 | 20241115 | 124800 | 3734806830 | 14650 | 14650 | 14650 | 14650 | 15 |
| 371 | 20241115 | 124700 | 3734587080 | 14660 | 14640 | 14660 | 14630 | 72 |
| 372 | 20241115 | 124600 | 3733532590 | 14650 | 14650 | 14650 | 14630 | 42 |
| 373 | 20241115 | 124500 | 3732917700 | 14640 | 14650 | 14660 | 14640 | 316 |
| 374 | 20241115 | 124400 | 3728290040 | 14650 | 14640 | 14650 | 14640 | 111 |
| 375 | 20241115 | 124300 | 3726664690 | 14650 | 14690 | 14710 | 14650 | 909 |
| 376 | 20241115 | 124200 | 3713336140 | 14710 | 14730 | 14730 | 14710 | 250 |
| 377 | 20241115 | 124100 | 3709657540 | 14730 | 14720 | 14730 | 14720 | 510 |
| 378 | 20241115 | 124000 | 3702149860 | 14720 | 14700 | 14720 | 14700 | 112 |
| 379 | 20241115 | 123900 | 3700501480 | 14710 | 14710 | 14710 | 14700 | 349 |
| 380 | 20241115 | 123800 | 3695368090 | 14710 | 14710 | 14710 | 14700 | 365 |
| 381 | 20241115 | 123700 | 3689998950 | 14710 | 14680 | 14710 | 14670 | 705 |
| 382 | 20241115 | 123600 | 3679642750 | 14680 | 14680 | 14680 | 14680 | 145 |
| 383 | 20241115 | 123500 | 3677514150 | 14680 | 14680 | 14680 | 14680 | 6 |
| 384 | 20241115 | 123400 | 3677426070 | 14670 | 14680 | 14680 | 14670 | 375 |
| 385 | 20241115 | 123300 | 3671921520 | 14680 | 14670 | 14680 | 14670 | 94 |
| 386 | 20241115 | 123200 | 3670541660 | 14680 | 14680 | 14680 | 14680 | 1 |
| 387 | 20241115 | 123100 | 3670526980 | 14680 | 14630 | 14680 | 14620 | 611 |
| 388 | 20241115 | 123000 | 3661579220 | 14620 | 14620 | 14620 | 14620 | 320 |
| 389 | 20241115 | 122900 | 3656900820 | 14620 | 14660 | 14660 | 14620 | 150 |
| 390 | 20241115 | 122800 | 3654704150 | 14660 | 14630 | 14660 | 14630 | 706 |
| 391 | 20241115 | 122700 | 3644362280 | 14630 | 14630 | 14630 | 14610 | 341 |
| 392 | 20241115 | 122600 | 3639375410 | 14650 | 14670 | 14670 | 14650 | 134 |
| 393 | 20241115 | 122500 | 3637411160 | 14670 | 14660 | 14670 | 14660 | 86 |
| 394 | 20241115 | 122400 | 3636149620 | 14660 | 14640 | 14660 | 14640 | 589 |
| 395 | 20241115 | 122300 | 3627519360 | 14630 | 14620 | 14630 | 14600 | 527 |
| 396 | 20241115 | 122200 | 3619813560 | 14620 | 14570 | 14620 | 14550 | 919 |
| 397 | 20241115 | 122100 | 3606393520 | 14540 | 14540 | 14540 | 14540 | 0 |
| 398 | 20241115 | 122000 | 3606393520 | 14540 | 14590 | 14600 | 14540 | 873 |
| 399 | 20241115 | 121900 | 3593655120 | 14590 | 14580 | 14590 | 14580 | 470 |
| 400 | 20241115 | 121800 | 3586799510 | 14580 | 14560 | 14580 | 14550 | 604 |
| 401 | 20241115 | 121700 | 3578008580 | 14550 | 14550 | 14550 | 14550 | 1 |
| 402 | 20241115 | 121600 | 3577994030 | 14600 | 14600 | 14600 | 14600 | 0 |
| 403 | 20241115 | 121500 | 3577994030 | 14600 | 14510 | 14600 | 14510 | 2204 |
| 404 | 20241115 | 121400 | 3545878080 | 14500 | 14430 | 14500 | 14410 | 736 |
| 405 | 20241115 | 121300 | 3535221740 | 14470 | 14450 | 14470 | 14450 | 117 |
| 406 | 20241115 | 121200 | 3533529410 | 14440 | 14440 | 14440 | 14440 | 0 |
| 407 | 20241115 | 121100 | 3533529410 | 14440 | 14450 | 14450 | 14440 | 14 |
| 408 | 20241115 | 121000 | 3533327200 | 14400 | 14410 | 14430 | 14400 | 79 |
| 409 | 20241115 | 120900 | 3532189490 | 14400 | 14400 | 14400 | 14400 | 1 |
| 410 | 20241115 | 120800 | 3532175090 | 14420 | 14430 | 14430 | 14410 | 976 |
| 411 | 20241115 | 120700 | 3518102930 | 14410 | 14410 | 14410 | 14410 | 19 |
| 412 | 20241115 | 120600 | 3517829140 | 14400 | 14400 | 14400 | 14400 | 0 |
| 413 | 20241115 | 120500 | 3517829140 | 14400 | 14400 | 14400 | 14400 | 9 |
| 414 | 20241115 | 120400 | 3517699540 | 14500 | 14380 | 14500 | 14380 | 839 |
| 415 | 20241115 | 120300 | 3505611120 | 14400 | 14400 | 14400 | 14400 | 5 |
| 416 | 20241115 | 120200 | 3505539120 | 14400 | 14410 | 14410 | 14390 | 1462 |
| 417 | 20241115 | 120100 | 3484487210 | 14410 | 14420 | 14420 | 14400 | 1736 |
| 418 | 20241115 | 120000 | 3459479970 | 14420 | 14430 | 14430 | 14420 | 34 |
| 419 | 20241115 | 115900 | 3458989680 | 14420 | 14420 | 14420 | 14420 | 29 |
| 420 | 20241115 | 115800 | 3458571500 | 14420 | 14440 | 14460 | 14420 | 127 |
| 421 | 20241115 | 115700 | 3456736920 | 14440 | 14440 | 14460 | 14440 | 51 |
| 422 | 20241115 | 115600 | 3456000380 | 14440 | 14430 | 14440 | 14430 | 198 |
| 423 | 20241115 | 115500 | 3453143170 | 14430 | 14430 | 14430 | 14430 | 288 |
| 424 | 20241115 | 115400 | 3448987330 | 14430 | 14460 | 14460 | 14430 | 682 |
| 425 | 20241115 | 115300 | 3439136320 | 14460 | 14450 | 14460 | 14450 | 200 |
| 426 | 20241115 | 115200 | 3436245830 | 14450 | 14470 | 14470 | 14440 | 383 |
| 427 | 20241115 | 115100 | 3430710630 | 14470 | 14490 | 14490 | 14470 | 493 |
| 428 | 20241115 | 115000 | 3423572800 | 14490 | 14500 | 14510 | 14490 | 126 |
| 429 | 20241115 | 114900 | 3421746940 | 14520 | 14520 | 14520 | 14520 | 0 |
| 430 | 20241115 | 114800 | 3421746940 | 14520 | 14520 | 14520 | 14520 | 11 |
| 431 | 20241115 | 114700 | 3421587220 | 14510 | 14490 | 14510 | 14490 | 530 |
| 432 | 20241115 | 114600 | 3413897580 | 14490 | 14510 | 14520 | 14490 | 1529 |
| 433 | 20241115 | 114500 | 3391716410 | 14520 | 14520 | 14520 | 14520 | 165 |
| 434 | 20241115 | 114400 | 3389320610 | 14510 | 14530 | 14530 | 14510 | 254 |
| 435 | 20241115 | 114300 | 3385633440 | 14530 | 14530 | 14530 | 14530 | 0 |
| 436 | 20241115 | 114200 | 3385633440 | 14530 | 14540 | 14550 | 14530 | 202 |
| 437 | 20241115 | 114100 | 3382696340 | 14540 | 14530 | 14540 | 14530 | 77 |
| 438 | 20241115 | 114000 | 3381576930 | 14530 | 14540 | 14540 | 14530 | 488 |
| 439 | 20241115 | 113900 | 3374486230 | 14540 | 14540 | 14540 | 14540 | 463 |
| 440 | 20241115 | 113800 | 3367754210 | 14540 | 14540 | 14540 | 14540 | 16 |
| 441 | 20241115 | 113700 | 3367521570 | 14540 | 14520 | 14540 | 14520 | 368 |
| 442 | 20241115 | 113600 | 3362171050 | 14530 | 14540 | 14540 | 14530 | 8 |
| 443 | 20241115 | 113500 | 3362054790 | 14540 | 14530 | 14540 | 14520 | 248 |
| 444 | 20241115 | 113400 | 3358452290 | 14550 | 14550 | 14550 | 14550 | 12 |
| 445 | 20241115 | 113300 | 3358277690 | 14560 | 14560 | 14560 | 14550 | 22 |
| 446 | 20241115 | 113200 | 3357957470 | 14550 | 14550 | 14560 | 14550 | 270 |
| 447 | 20241115 | 113100 | 3354028960 | 14550 | 14550 | 14550 | 14550 | 51 |
| 448 | 20241115 | 113000 | 3353286910 | 14520 | 14520 | 14530 | 14510 | 475 |
| 449 | 20241115 | 112900 | 3346389460 | 14520 | 14530 | 14530 | 14520 | 6 |
| 450 | 20241115 | 112800 | 3346302290 | 14530 | 14460 | 14530 | 14460 | 401 |
| 451 | 20241115 | 112700 | 3340491210 | 14510 | 14510 | 14510 | 14510 | 57 |
| 452 | 20241115 | 112600 | 3339664140 | 14450 | 14470 | 14500 | 14450 | 632 |
| 453 | 20241115 | 112500 | 3330517500 | 14470 | 14490 | 14490 | 14470 | 152 |
| 454 | 20241115 | 112400 | 3328318040 | 14490 | 14470 | 14490 | 14460 | 125 |
| 455 | 20241115 | 112300 | 3326510070 | 14480 | 14500 | 14500 | 14480 | 724 |
| 456 | 20241115 | 112200 | 3316017990 | 14510 | 14510 | 14510 | 14500 | 147 |
| 457 | 20241115 | 112100 | 3313885030 | 14530 | 14510 | 14530 | 14510 | 26 |
| 458 | 20241115 | 112000 | 3313507670 | 14510 | 14510 | 14530 | 14510 | 356 |
| 459 | 20241115 | 111900 | 3308336890 | 14530 | 14530 | 14530 | 14530 | 1 |
| 460 | 20241115 | 111800 | 3308322360 | 14510 | 14510 | 14510 | 14510 | 0 |
| 461 | 20241115 | 111700 | 3308322360 | 14510 | 14530 | 14530 | 14510 | 57 |
| 462 | 20241115 | 111600 | 3307495270 | 14570 | 14550 | 14580 | 14530 | 1038 |
| 463 | 20241115 | 111500 | 3292393860 | 14550 | 14560 | 14590 | 14550 | 744 |
| 464 | 20241115 | 111400 | 3281561210 | 14560 | 14550 | 14560 | 14550 | 149 |
| 465 | 20241115 | 111300 | 3279392870 | 14530 | 14540 | 14550 | 14530 | 13 |
| 466 | 20241115 | 111200 | 3279203830 | 14540 | 14550 | 14560 | 14530 | 10 |
| 467 | 20241115 | 111100 | 3279058380 | 14590 | 14590 | 14590 | 14590 | 3 |
| 468 | 20241115 | 111000 | 3279014610 | 14590 | 14510 | 14590 | 14510 | 131 |
| 469 | 20241115 | 110900 | 3277110780 | 14500 | 14490 | 14500 | 14490 | 42 |
| 470 | 20241115 | 110800 | 3276502080 | 14490 | 14490 | 14490 | 14490 | 22 |
| 471 | 20241115 | 110700 | 3276183300 | 14480 | 14480 | 14480 | 14480 | 0 |
| 472 | 20241115 | 110600 | 3276183300 | 14480 | 14480 | 14480 | 14480 | 165 |
| 473 | 20241115 | 110500 | 3273794100 | 14510 | 14480 | 14510 | 14480 | 135 |
| 474 | 20241115 | 110400 | 3271837510 | 14480 | 14480 | 14480 | 14480 | 51 |
| 475 | 20241115 | 110300 | 3271099030 | 14480 | 14510 | 14510 | 14480 | 703 |
| 476 | 20241115 | 110200 | 3260901460 | 14520 | 14530 | 14530 | 14510 | 212 |
| 477 | 20241115 | 110100 | 3257822950 | 14540 | 14590 | 14590 | 14540 | 758 |
| 478 | 20241115 | 110000 | 3246783050 | 14590 | 14590 | 14590 | 14580 | 84 |
| 479 | 20241115 | 105900 | 3245557910 | 14600 | 14590 | 14600 | 14590 | 84 |
| 480 | 20241115 | 105800 | 3244331580 | 14590 | 14600 | 14610 | 14590 | 795 |
| 481 | 20241115 | 105700 | 3232730960 | 14600 | 14600 | 14600 | 14590 | 1820 |
| 482 | 20241115 | 105600 | 3206159020 | 14600 | 14550 | 14600 | 14550 | 1316 |
| 483 | 20241115 | 105500 | 3186986050 | 14560 | 14510 | 14560 | 14510 | 88 |
| 484 | 20241115 | 105400 | 3185704820 | 14560 | 14560 | 14570 | 14560 | 2381 |
| 485 | 20241115 | 105300 | 3151016920 | 14550 | 14520 | 14550 | 14520 | 54 |
| 486 | 20241115 | 105200 | 3150231470 | 14520 | 14500 | 14520 | 14500 | 49 |
| 487 | 20241115 | 105100 | 3149520870 | 14500 | 14530 | 14530 | 14500 | 629 |
| 488 | 20241115 | 105000 | 3140399530 | 14530 | 14530 | 14550 | 14530 | 113 |
| 489 | 20241115 | 104900 | 3138756200 | 14530 | 14500 | 14530 | 14500 | 57 |
| 490 | 20241115 | 104800 | 3137928610 | 14500 | 14450 | 14500 | 14440 | 306 |
| 491 | 20241115 | 104700 | 3133493260 | 14440 | 14510 | 14510 | 14430 | 546 |
| 492 | 20241115 | 104600 | 3125611580 | 14450 | 14510 | 14520 | 14450 | 406 |
| 493 | 20241115 | 104500 | 3119742840 | 14510 | 14470 | 14530 | 14430 | 492 |
| 494 | 20241115 | 104400 | 3112623880 | 14470 | 14440 | 14500 | 14440 | 549 |
| 495 | 20241115 | 104300 | 3104678340 | 14440 | 14440 | 14440 | 14440 | 50 |
| 496 | 20241115 | 104200 | 3103956340 | 14430 | 14450 | 14450 | 14430 | 354 |
| 497 | 20241115 | 104100 | 3098846420 | 14450 | 14490 | 14550 | 14450 | 1502 |
| 498 | 20241115 | 104000 | 3077019250 | 14480 | 14470 | 14480 | 14440 | 39 |
| 499 | 20241115 | 103900 | 3076454930 | 14430 | 14430 | 14480 | 14430 | 659 |
| 500 | 20241115 | 103800 | 3066939160 | 14470 | 14470 | 14470 | 14420 | 16 |
| 501 | 20241115 | 103700 | 3066707980 | 14430 | 14390 | 14430 | 14360 | 342 |
| 502 | 20241115 | 103600 | 3061789000 | 14370 | 14410 | 14410 | 14370 | 1215 |
| 503 | 20241115 | 103500 | 3044284500 | 14410 | 14510 | 14510 | 14410 | 1118 |
| 504 | 20241115 | 103400 | 3028075110 | 14500 | 14330 | 14500 | 14330 | 2762 |
| 505 | 20241115 | 103300 | 2988147170 | 14380 | 14320 | 14390 | 14310 | 925 |
| 506 | 20241115 | 103200 | 2974859680 | 14260 | 14270 | 14320 | 14260 | 950 |
| 507 | 20241115 | 103100 | 2961310820 | 14330 | 14260 | 14330 | 14250 | 566 |
| 508 | 20241115 | 103000 | 2953223270 | 14250 | 14260 | 14270 | 14250 | 462 |
| 509 | 20241115 | 102900 | 2946639580 | 14280 | 14270 | 14280 | 14250 | 693 |
| 510 | 20241115 | 102800 | 2936760590 | 14270 | 14270 | 14290 | 14270 | 587 |
| 511 | 20241115 | 102700 | 2928380300 | 14270 | 14350 | 14350 | 14260 | 604 |
| 512 | 20241115 | 102600 | 2919751540 | 14350 | 14350 | 14350 | 14350 | 670 |
| 513 | 20241115 | 102500 | 2910137040 | 14350 | 14360 | 14360 | 14350 | 965 |
| 514 | 20241115 | 102400 | 2896283290 | 14380 | 14390 | 14390 | 14380 | 271 |
| 515 | 20241115 | 102300 | 2892384810 | 14390 | 14340 | 14390 | 14330 | 8150 |
| 516 | 20241115 | 102200 | 2775379460 | 14280 | 14290 | 14290 | 14280 | 130 |
| 517 | 20241115 | 102100 | 2773523030 | 14340 | 14310 | 14340 | 14290 | 410 |
| 518 | 20241115 | 102000 | 2767661030 | 14310 | 14350 | 14350 | 14310 | 17 |
| 519 | 20241115 | 101900 | 2767417560 | 14350 | 14320 | 14350 | 14300 | 5328 |
| 520 | 20241115 | 101800 | 2691132910 | 14320 | 14350 | 14350 | 14320 | 183 |
| 521 | 20241115 | 101700 | 2688511690 | 14350 | 14340 | 14350 | 14340 | 182 |
| 522 | 20241115 | 101600 | 2685900790 | 14330 | 14330 | 14330 | 14330 | 0 |
| 523 | 20241115 | 101500 | 2685900790 | 14330 | 14330 | 14420 | 14330 | 1570 |
| 524 | 20241115 | 101400 | 2663381270 | 14420 | 14370 | 14420 | 14300 | 1250 |
| 525 | 20241115 | 101300 | 2645444450 | 14310 | 14320 | 14350 | 14310 | 999 |
| 526 | 20241115 | 101200 | 2631133400 | 14320 | 14370 | 14370 | 14320 | 454 |
| 527 | 20241115 | 101100 | 2624621340 | 14370 | 14360 | 14370 | 14360 | 289 |
| 528 | 20241115 | 101000 | 2620468470 | 14370 | 14360 | 14380 | 14320 | 579 |
| 529 | 20241115 | 100900 | 2612152280 | 14320 | 14320 | 14330 | 14320 | 630 |
| 530 | 20241115 | 100800 | 2603130460 | 14320 | 14330 | 14400 | 14320 | 251 |
| 531 | 20241115 | 100700 | 2599534130 | 14410 | 14340 | 14410 | 14310 | 630 |
| 532 | 20241115 | 100600 | 2590467470 | 14340 | 14330 | 14350 | 14300 | 2186 |
| 533 | 20241115 | 100500 | 2559156820 | 14340 | 14390 | 14390 | 14340 | 155 |
| 534 | 20241115 | 100400 | 2556933340 | 14390 | 14410 | 14410 | 14390 | 515 |
| 535 | 20241115 | 100300 | 2549514440 | 14410 | 14410 | 14410 | 14410 | 3 |
| 536 | 20241115 | 100200 | 2549471210 | 14400 | 14390 | 14400 | 14390 | 369 |
| 537 | 20241115 | 100100 | 2544160990 | 14390 | 14380 | 14390 | 14380 | 48 |
| 538 | 20241115 | 100000 | 2543470740 | 14380 | 14320 | 14380 | 14320 | 506 |
| 539 | 20241115 | 095900 | 2536219480 | 14320 | 14320 | 14330 | 14300 | 687 |
| 540 | 20241115 | 095800 | 2526391020 | 14320 | 14360 | 14360 | 14320 | 1097 |
| 541 | 20241115 | 095700 | 2510656440 | 14360 | 14400 | 14400 | 14350 | 1824 |
| 542 | 20241115 | 095600 | 2484451670 | 14370 | 14380 | 14410 | 14370 | 335 |
| 543 | 20241115 | 095500 | 2479634240 | 14380 | 14410 | 14420 | 14380 | 280 |
| 544 | 20241115 | 095400 | 2475603220 | 14420 | 14410 | 14420 | 14400 | 196 |
| 545 | 20241115 | 095300 | 2472780370 | 14400 | 14460 | 14460 | 14400 | 47 |
| 546 | 20241115 | 095200 | 2472101040 | 14460 | 14380 | 14470 | 14380 | 982 |
| 547 | 20241115 | 095100 | 2457956210 | 14380 | 14400 | 14480 | 14380 | 1469 |
| 548 | 20241115 | 095000 | 2436807650 | 14390 | 14450 | 14450 | 14390 | 497 |
| 549 | 20241115 | 094900 | 2429633380 | 14450 | 14370 | 14450 | 14370 | 244 |
| 550 | 20241115 | 094800 | 2426118360 | 14360 | 14400 | 14470 | 14360 | 841 |
| 551 | 20241115 | 094700 | 2414017380 | 14380 | 14400 | 14410 | 14380 | 684 |
| 552 | 20241115 | 094600 | 2404170520 | 14400 | 14500 | 14540 | 14400 | 1314 |
| 553 | 20241115 | 094500 | 2385139570 | 14490 | 14480 | 14490 | 14420 | 1739 |
| 554 | 20241115 | 094400 | 2359973510 | 14480 | 14500 | 14500 | 14460 | 2742 |
| 555 | 20241115 | 094300 | 2320251450 | 14500 | 14500 | 14540 | 14490 | 898 |
| 556 | 20241115 | 094200 | 2307231510 | 14530 | 14530 | 14550 | 14510 | 151 |
| 557 | 20241115 | 094100 | 2305038600 | 14530 | 14520 | 14540 | 14510 | 483 |
| 558 | 20241115 | 094000 | 2298023900 | 14510 | 14510 | 14540 | 14500 | 520 |
| 559 | 20241115 | 093900 | 2290479620 | 14510 | 14500 | 14530 | 14500 | 371 |
| 560 | 20241115 | 093800 | 2285094950 | 14500 | 14520 | 14520 | 14490 | 934 |
| 561 | 20241115 | 093700 | 2271547480 | 14530 | 14590 | 14590 | 14520 | 2425 |
| 562 | 20241115 | 093600 | 2236240540 | 14590 | 14650 | 14670 | 14580 | 596 |
| 563 | 20241115 | 093500 | 2227533350 | 14650 | 14610 | 14650 | 14600 | 1119 |
| 564 | 20241115 | 093400 | 2211161600 | 14610 | 14550 | 14610 | 14550 | 1178 |
| 565 | 20241115 | 093300 | 2194018320 | 14510 | 14560 | 14560 | 14510 | 2725 |
| 566 | 20241115 | 093200 | 2154377440 | 14570 | 14580 | 14640 | 14570 | 559 |
| 567 | 20241115 | 093100 | 2146217960 | 14640 | 14660 | 14660 | 14640 | 27 |
| 568 | 20241115 | 093000 | 2145822510 | 14650 | 14600 | 14650 | 14550 | 2424 |
| 569 | 20241115 | 092900 | 2110461950 | 14600 | 14590 | 14600 | 14590 | 371 |
| 570 | 20241115 | 092800 | 2105046550 | 14590 | 14590 | 14640 | 14580 | 655 |
| 571 | 20241115 | 092700 | 2095486880 | 14590 | 14590 | 14600 | 14550 | 1606 |
| 572 | 20241115 | 092600 | 2072063690 | 14590 | 14620 | 14630 | 14590 | 1618 |
| 573 | 20241115 | 092500 | 2048420620 | 14620 | 14700 | 14710 | 14620 | 849 |
| 574 | 20241115 | 092400 | 2035962200 | 14700 | 14610 | 14700 | 14600 | 2643 |
| 575 | 20241115 | 092300 | 1997250980 | 14610 | 14660 | 14660 | 14610 | 366 |
| 576 | 20241115 | 092200 | 1991902180 | 14620 | 14630 | 14670 | 14610 | 180 |
| 577 | 20241115 | 092100 | 1989270920 | 14610 | 14710 | 14710 | 14610 | 850 |
| 578 | 20241115 | 092000 | 1976802550 | 14710 | 14600 | 14770 | 14570 | 3634 |
| 579 | 20241115 | 091900 | 1923329130 | 14570 | 14520 | 14570 | 14450 | 885 |
| 580 | 20241115 | 091800 | 1910464610 | 14520 | 14590 | 14590 | 14450 | 4286 |
| 581 | 20241115 | 091700 | 1848185370 | 14600 | 14420 | 14600 | 14420 | 5307 |
| 582 | 20241115 | 091600 | 1771203950 | 14410 | 14430 | 14430 | 14400 | 228 |
| 583 | 20241115 | 091500 | 1767914380 | 14430 | 14420 | 14440 | 14380 | 815 |
| 584 | 20241115 | 091400 | 1756169500 | 14340 | 14230 | 14470 | 14230 | 5770 |
| 585 | 20241115 | 091300 | 1673445530 | 14230 | 14300 | 14340 | 14220 | 1845 |
| 586 | 20241115 | 091200 | 1647149230 | 14350 | 14310 | 14420 | 14220 | 12331 |
| 587 | 20241115 | 091100 | 1470932550 | 14220 | 14290 | 14360 | 14220 | 1540 |
| 588 | 20241115 | 091000 | 1448983600 | 14220 | 14220 | 14280 | 14210 | 9646 |
| 589 | 20241115 | 090900 | 1311816340 | 14220 | 14260 | 14260 | 14210 | 4082 |
| 590 | 20241115 | 090800 | 1253704680 | 14260 | 14450 | 14450 | 14260 | 5064 |
| 591 | 20241115 | 090700 | 1181075930 | 14430 | 14320 | 14500 | 14320 | 4129 |
| 592 | 20241115 | 090600 | 1121444180 | 14380 | 14280 | 14380 | 14250 | 5972 |
| 593 | 20241115 | 090500 | 1036062990 | 14280 | 14250 | 14340 | 14200 | 12543 |
| 594 | 20241115 | 090400 | 857301620 | 14250 | 14370 | 14370 | 14250 | 7100 |
| 595 | 20241115 | 090300 | 755690240 | 14330 | 14470 | 14490 | 14330 | 6897 |
| 596 | 20241115 | 090200 | 656203090 | 14470 | 14600 | 14630 | 14450 | 3742 |
| 597 | 20241115 | 090100 | 601907420 | 14620 | 14690 | 14700 | 14470 | 13289 |
| 598 | 20241115 | 090000 | 408220410 | 14690 | 14720 | 14870 | 14570 | 27714 |