33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 192200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 4873 |
| 3 | 20241115 | 192100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 4 | 20241115 | 192000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 5 | 20241115 | 191900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 6 | 20241115 | 191800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 7 | 20241115 | 191700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 8 | 20241115 | 191600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 9 | 20241115 | 191500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 10 | 20241115 | 191400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 11 | 20241115 | 191300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 12 | 20241115 | 191200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 13 | 20241115 | 191100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 14 | 20241115 | 191000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 15 | 20241115 | 190900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 16 | 20241115 | 190800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 17 | 20241115 | 190700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 18 | 20241115 | 190600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 19 | 20241115 | 190500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 20 | 20241115 | 190400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 21 | 20241115 | 190300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 22 | 20241115 | 190200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 23 | 20241115 | 190100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 24 | 20241115 | 190000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 25 | 20241115 | 185900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 26 | 20241115 | 185800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 27 | 20241115 | 185700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 28 | 20241115 | 185600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 29 | 20241115 | 185500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 30 | 20241115 | 185400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 31 | 20241115 | 185300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 32 | 20241115 | 185200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 4873 |
| 33 | 20241115 | 185100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 34 | 20241115 | 185000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 35 | 20241115 | 184900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 36 | 20241115 | 184800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 37 | 20241115 | 184700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 38 | 20241115 | 184600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 39 | 20241115 | 184500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 40 | 20241115 | 184400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 41 | 20241115 | 184300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 42 | 20241115 | 184200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 43 | 20241115 | 184100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 44 | 20241115 | 184000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 45 | 20241115 | 183900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 46 | 20241115 | 183800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 47 | 20241115 | 183700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 48 | 20241115 | 183600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 49 | 20241115 | 183500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 50 | 20241115 | 183400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 51 | 20241115 | 183300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 52 | 20241115 | 183200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 53 | 20241115 | 183100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 54 | 20241115 | 183000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 55 | 20241115 | 182900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 56 | 20241115 | 182800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 57 | 20241115 | 182700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 58 | 20241115 | 182600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 59 | 20241115 | 182500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 60 | 20241115 | 182400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 61 | 20241115 | 182300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 62 | 20241115 | 182200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 4873 |
| 63 | 20241115 | 182100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 64 | 20241115 | 182000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 65 | 20241115 | 181900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 66 | 20241115 | 181800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 67 | 20241115 | 181700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 68 | 20241115 | 181600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 69 | 20241115 | 181500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 70 | 20241115 | 181400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 71 | 20241115 | 181300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 72 | 20241115 | 181200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 73 | 20241115 | 181100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 74 | 20241115 | 181000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 75 | 20241115 | 180900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 76 | 20241115 | 180800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 77 | 20241115 | 180700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 78 | 20241115 | 180600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 79 | 20241115 | 180500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 80 | 20241115 | 180400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 81 | 20241115 | 180300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 82 | 20241115 | 180200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 83 | 20241115 | 180100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 84 | 20241115 | 180000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 85 | 20241115 | 175900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 86 | 20241115 | 175800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 87 | 20241115 | 175700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 88 | 20241115 | 175600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 89 | 20241115 | 175500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 90 | 20241115 | 175400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 91 | 20241115 | 175300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 92 | 20241115 | 175200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 4873 |
| 93 | 20241115 | 175100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 94 | 20241115 | 175000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 95 | 20241115 | 174900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 96 | 20241115 | 174800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 97 | 20241115 | 174700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 98 | 20241115 | 174600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 99 | 20241115 | 174500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 100 | 20241115 | 174400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 101 | 20241115 | 174300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 102 | 20241115 | 174200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 103 | 20241115 | 174100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 104 | 20241115 | 174000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 105 | 20241115 | 173900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 106 | 20241115 | 173800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 107 | 20241115 | 173700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 108 | 20241115 | 173600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 109 | 20241115 | 173500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 110 | 20241115 | 173400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 111 | 20241115 | 173300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 112 | 20241115 | 173200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 113 | 20241115 | 173100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 114 | 20241115 | 173000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 115 | 20241115 | 172900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 116 | 20241115 | 172800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 117 | 20241115 | 172700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 118 | 20241115 | 172600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 119 | 20241115 | 172500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 120 | 20241115 | 172400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 121 | 20241115 | 172300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 122 | 20241115 | 172200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 4873 |
| 123 | 20241115 | 172100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 124 | 20241115 | 172000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 125 | 20241115 | 171900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 126 | 20241115 | 171800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 127 | 20241115 | 171700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 128 | 20241115 | 171600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 129 | 20241115 | 171500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 130 | 20241115 | 171400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 131 | 20241115 | 171300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 132 | 20241115 | 171200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 133 | 20241115 | 171100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 134 | 20241115 | 171000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 135 | 20241115 | 170900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 136 | 20241115 | 170800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 137 | 20241115 | 170700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 138 | 20241115 | 170600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 139 | 20241115 | 170500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 140 | 20241115 | 170400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 141 | 20241115 | 170300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 142 | 20241115 | 170200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 143 | 20241115 | 170100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 144 | 20241115 | 170000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 145 | 20241115 | 165900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 146 | 20241115 | 165800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 147 | 20241115 | 165700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 148 | 20241115 | 165600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 149 | 20241115 | 165500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 150 | 20241115 | 165400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 151 | 20241115 | 165300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 152 | 20241115 | 165200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 4873 |
| 153 | 20241115 | 165100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 154 | 20241115 | 165000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 155 | 20241115 | 164900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 156 | 20241115 | 164800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 157 | 20241115 | 164700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 158 | 20241115 | 164600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 159 | 20241115 | 164500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 160 | 20241115 | 164400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 161 | 20241115 | 164300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 162 | 20241115 | 164200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 163 | 20241115 | 164100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 164 | 20241115 | 164000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 165 | 20241115 | 163900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 166 | 20241115 | 163800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 167 | 20241115 | 163700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 168 | 20241115 | 163600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 169 | 20241115 | 163500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 170 | 20241115 | 163400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 171 | 20241115 | 163300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 172 | 20241115 | 163200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 173 | 20241115 | 163100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 174 | 20241115 | 163000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 175 | 20241115 | 162900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 176 | 20241115 | 162800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 177 | 20241115 | 162700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 178 | 20241115 | 162600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 179 | 20241115 | 162500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 180 | 20241115 | 162400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 181 | 20241115 | 162300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 182 | 20241115 | 162200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 4873 |
| 183 | 20241115 | 162100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 184 | 20241115 | 162000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 185 | 20241115 | 161900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 186 | 20241115 | 161800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 187 | 20241115 | 161700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 188 | 20241115 | 161600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 189 | 20241115 | 161500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 190 | 20241115 | 161400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 191 | 20241115 | 161300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 192 | 20241115 | 161200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 193 | 20241115 | 161100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 194 | 20241115 | 161000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 195 | 20241115 | 160900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 196 | 20241115 | 160800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 197 | 20241115 | 160700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 198 | 20241115 | 160600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 199 | 20241115 | 160500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 200 | 20241115 | 160400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 201 | 20241115 | 160300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 202 | 20241115 | 160200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 203 | 20241115 | 160100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 204 | 20241115 | 160000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 205 | 20241115 | 155900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 206 | 20241115 | 155800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 207 | 20241115 | 155700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 208 | 20241115 | 155600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 209 | 20241115 | 155500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 210 | 20241115 | 155400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 211 | 20241115 | 155300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 212 | 20241115 | 155200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 4873 |
| 213 | 20241115 | 155100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 214 | 20241115 | 155000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 215 | 20241115 | 154900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 216 | 20241115 | 154800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 217 | 20241115 | 154700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 218 | 20241115 | 154600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 219 | 20241115 | 154500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 220 | 20241115 | 154400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 221 | 20241115 | 154300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 222 | 20241115 | 154200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 223 | 20241115 | 154100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 224 | 20241115 | 154000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 225 | 20241115 | 153900 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 226 | 20241115 | 153800 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 227 | 20241115 | 153700 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 228 | 20241115 | 153600 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 229 | 20241115 | 153500 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 230 | 20241115 | 153400 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 231 | 20241115 | 153300 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 232 | 20241115 | 153200 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 233 | 20241115 | 153100 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 0 |
| 234 | 20241115 | 153000 | 3455995370 | 16460 | 16460 | 16460 | 16460 | 4873 |
| 235 | 20241115 | 152900 | 3375785790 | 16450 | 16450 | 16450 | 16450 | 0 |
| 236 | 20241115 | 152800 | 3375785790 | 16450 | 16450 | 16450 | 16450 | 0 |
| 237 | 20241115 | 152700 | 3375785790 | 16450 | 16450 | 16450 | 16450 | 0 |
| 238 | 20241115 | 152600 | 3375785790 | 16450 | 16450 | 16450 | 16450 | 0 |
| 239 | 20241115 | 152500 | 3375785790 | 16450 | 16450 | 16450 | 16450 | 0 |
| 240 | 20241115 | 152400 | 3375785790 | 16450 | 16450 | 16450 | 16450 | 0 |
| 241 | 20241115 | 152300 | 3375785790 | 16450 | 16450 | 16450 | 16450 | 0 |
| 242 | 20241115 | 152200 | 3375785790 | 16450 | 16450 | 16450 | 16450 | 0 |
| 243 | 20241115 | 152100 | 3375785790 | 16450 | 16450 | 16450 | 16450 | 0 |
| 244 | 20241115 | 152000 | 3375785790 | 16450 | 16450 | 16450 | 16450 | 0 |
| 245 | 20241115 | 151900 | 3375785790 | 16450 | 16450 | 16480 | 16440 | 163 |
| 246 | 20241115 | 151800 | 3373105310 | 16470 | 16480 | 16480 | 16430 | 1004 |
| 247 | 20241115 | 151700 | 3356605970 | 16430 | 16510 | 16510 | 16430 | 235 |
| 248 | 20241115 | 151600 | 3352735550 | 16510 | 16510 | 16510 | 16410 | 223 |
| 249 | 20241115 | 151500 | 3349063750 | 16450 | 16510 | 16510 | 16430 | 880 |
| 250 | 20241115 | 151400 | 3334556230 | 16510 | 16470 | 16510 | 16430 | 1147 |
| 251 | 20241115 | 151300 | 3315681800 | 16500 | 16510 | 16510 | 16460 | 1126 |
| 252 | 20241115 | 151200 | 3297140010 | 16510 | 16490 | 16510 | 16470 | 122 |
| 253 | 20241115 | 151100 | 3295128690 | 16470 | 16520 | 16520 | 16470 | 155 |
| 254 | 20241115 | 151000 | 3292572810 | 16530 | 16550 | 16550 | 16480 | 1274 |
| 255 | 20241115 | 150900 | 3271525420 | 16550 | 16550 | 16550 | 16500 | 165 |
| 256 | 20241115 | 150800 | 3268798220 | 16550 | 16550 | 16550 | 16510 | 1365 |
| 257 | 20241115 | 150700 | 3246253380 | 16530 | 16550 | 16550 | 16530 | 101 |
| 258 | 20241115 | 150600 | 3244582160 | 16550 | 16550 | 16550 | 16510 | 131 |
| 259 | 20241115 | 150500 | 3242414680 | 16550 | 16550 | 16550 | 16520 | 373 |
| 260 | 20241115 | 150400 | 3236247950 | 16520 | 16510 | 16550 | 16510 | 72 |
| 261 | 20241115 | 150300 | 3235057120 | 16540 | 16510 | 16540 | 16510 | 125 |
| 262 | 20241115 | 150200 | 3232992240 | 16510 | 16510 | 16540 | 16510 | 91 |
| 263 | 20241115 | 150100 | 3231488570 | 16500 | 16530 | 16530 | 16500 | 923 |
| 264 | 20241115 | 150000 | 3216257350 | 16530 | 16510 | 16540 | 16500 | 59 |
| 265 | 20241115 | 145900 | 3215281800 | 16540 | 16550 | 16550 | 16500 | 294 |
| 266 | 20241115 | 145800 | 3210424230 | 16510 | 16600 | 16600 | 16510 | 3313 |
| 267 | 20241115 | 145700 | 3155626270 | 16580 | 16590 | 16600 | 16580 | 334 |
| 268 | 20241115 | 145600 | 3150087180 | 16590 | 16580 | 16610 | 16580 | 122 |
| 269 | 20241115 | 145500 | 3148062430 | 16610 | 16590 | 16610 | 16590 | 97 |
| 270 | 20241115 | 145400 | 3146452230 | 16600 | 16610 | 16610 | 16590 | 420 |
| 271 | 20241115 | 145300 | 3139481700 | 16610 | 16600 | 16610 | 16590 | 361 |
| 272 | 20241115 | 145200 | 3133485720 | 16610 | 16610 | 16610 | 16590 | 320 |
| 273 | 20241115 | 145100 | 3128172030 | 16600 | 16600 | 16620 | 16590 | 279 |
| 274 | 20241115 | 145000 | 3123541770 | 16610 | 16610 | 16630 | 16600 | 650 |
| 275 | 20241115 | 144900 | 3112743810 | 16620 | 16600 | 16620 | 16590 | 386 |
| 276 | 20241115 | 144800 | 3106336020 | 16590 | 16590 | 16600 | 16580 | 341 |
| 277 | 20241115 | 144700 | 3100676660 | 16580 | 16600 | 16600 | 16580 | 746 |
| 278 | 20241115 | 144600 | 3088301500 | 16590 | 16580 | 16600 | 16580 | 102 |
| 279 | 20241115 | 144500 | 3086608500 | 16580 | 16570 | 16590 | 16570 | 56 |
| 280 | 20241115 | 144400 | 3085680070 | 16580 | 16550 | 16600 | 16530 | 782 |
| 281 | 20241115 | 144300 | 3072737520 | 16590 | 16580 | 16630 | 16570 | 1084 |
| 282 | 20241115 | 144200 | 3054768860 | 16580 | 16580 | 16600 | 16580 | 163 |
| 283 | 20241115 | 144100 | 3052065240 | 16630 | 16600 | 16630 | 16590 | 377 |
| 284 | 20241115 | 144000 | 3045807630 | 16600 | 16630 | 16650 | 16600 | 619 |
| 285 | 20241115 | 143900 | 3035504820 | 16630 | 16620 | 16630 | 16590 | 193 |
| 286 | 20241115 | 143800 | 3032297210 | 16620 | 16600 | 16620 | 16600 | 154 |
| 287 | 20241115 | 143700 | 3029740770 | 16590 | 16590 | 16600 | 16590 | 112 |
| 288 | 20241115 | 143600 | 3027882060 | 16590 | 16580 | 16600 | 16580 | 63 |
| 289 | 20241115 | 143500 | 3026836530 | 16600 | 16600 | 16600 | 16590 | 355 |
| 290 | 20241115 | 143400 | 3020945450 | 16590 | 16590 | 16600 | 16580 | 214 |
| 291 | 20241115 | 143300 | 3017395180 | 16590 | 16570 | 16590 | 16570 | 434 |
| 292 | 20241115 | 143200 | 3010195260 | 16580 | 16560 | 16590 | 16560 | 104 |
| 293 | 20241115 | 143100 | 3008471190 | 16550 | 16570 | 16590 | 16550 | 197 |
| 294 | 20241115 | 143000 | 3005205190 | 16570 | 16590 | 16590 | 16550 | 159 |
| 295 | 20241115 | 142900 | 3002570520 | 16590 | 16570 | 16590 | 16540 | 104 |
| 296 | 20241115 | 142800 | 3000846280 | 16590 | 16570 | 16590 | 16560 | 149 |
| 297 | 20241115 | 142700 | 2998375870 | 16560 | 16560 | 16570 | 16540 | 79 |
| 298 | 20241115 | 142600 | 2997067550 | 16560 | 16570 | 16570 | 16520 | 305 |
| 299 | 20241115 | 142500 | 2992018230 | 16570 | 16570 | 16570 | 16500 | 364 |
| 300 | 20241115 | 142400 | 2985987020 | 16530 | 16550 | 16570 | 16510 | 514 |
| 301 | 20241115 | 142300 | 2977493310 | 16560 | 16550 | 16600 | 16540 | 97 |
| 302 | 20241115 | 142200 | 2975884160 | 16540 | 16570 | 16570 | 16530 | 238 |
| 303 | 20241115 | 142100 | 2971945430 | 16600 | 16620 | 16630 | 16580 | 1154 |
| 304 | 20241115 | 142000 | 2952793090 | 16630 | 16620 | 16630 | 16610 | 234 |
| 305 | 20241115 | 141900 | 2948903360 | 16610 | 16620 | 16620 | 16610 | 80 |
| 306 | 20241115 | 141800 | 2947574030 | 16630 | 16620 | 16630 | 16600 | 148 |
| 307 | 20241115 | 141700 | 2945114110 | 16600 | 16610 | 16630 | 16600 | 279 |
| 308 | 20241115 | 141600 | 2940480080 | 16630 | 16610 | 16630 | 16610 | 108 |
| 309 | 20241115 | 141500 | 2938684210 | 16620 | 16620 | 16620 | 16610 | 111 |
| 310 | 20241115 | 141400 | 2936839720 | 16610 | 16620 | 16620 | 16610 | 326 |
| 311 | 20241115 | 141300 | 2931424100 | 16620 | 16630 | 16630 | 16620 | 97 |
| 312 | 20241115 | 141200 | 2929811180 | 16630 | 16650 | 16650 | 16620 | 299 |
| 313 | 20241115 | 141100 | 2924840250 | 16630 | 16640 | 16650 | 16630 | 191 |
| 314 | 20241115 | 141000 | 2921661480 | 16650 | 16650 | 16650 | 16620 | 126 |
| 315 | 20241115 | 140900 | 2919563700 | 16630 | 16640 | 16660 | 16610 | 168 |
| 316 | 20241115 | 140800 | 2916766510 | 16650 | 16610 | 16650 | 16610 | 110 |
| 317 | 20241115 | 140700 | 2914936990 | 16610 | 16620 | 16630 | 16610 | 99 |
| 318 | 20241115 | 140600 | 2913291860 | 16610 | 16610 | 16630 | 16600 | 117 |
| 319 | 20241115 | 140500 | 2911346590 | 16610 | 16590 | 16610 | 16590 | 356 |
| 320 | 20241115 | 140400 | 2905433470 | 16600 | 16640 | 16640 | 16580 | 551 |
| 321 | 20241115 | 140300 | 2896282090 | 16640 | 16630 | 16640 | 16610 | 170 |
| 322 | 20241115 | 140200 | 2893454440 | 16630 | 16630 | 16640 | 16620 | 283 |
| 323 | 20241115 | 140100 | 2888749070 | 16630 | 16620 | 16640 | 16620 | 189 |
| 324 | 20241115 | 140000 | 2885605900 | 16640 | 16650 | 16650 | 16620 | 79 |
| 325 | 20241115 | 135900 | 2884291140 | 16610 | 16610 | 16650 | 16610 | 94 |
| 326 | 20241115 | 135800 | 2882728480 | 16610 | 16610 | 16610 | 16600 | 155 |
| 327 | 20241115 | 135700 | 2880154210 | 16600 | 16650 | 16650 | 16590 | 463 |
| 328 | 20241115 | 135600 | 2872458730 | 16640 | 16660 | 16670 | 16630 | 146 |
| 329 | 20241115 | 135500 | 2870028030 | 16640 | 16660 | 16660 | 16630 | 377 |
| 330 | 20241115 | 135400 | 2863754030 | 16660 | 16640 | 16660 | 16620 | 330 |
| 331 | 20241115 | 135300 | 2858259730 | 16640 | 16590 | 16650 | 16590 | 368 |
| 332 | 20241115 | 135200 | 2852150860 | 16590 | 16640 | 16650 | 16590 | 521 |
| 333 | 20241115 | 135100 | 2843483340 | 16640 | 16610 | 16640 | 16590 | 581 |
| 334 | 20241115 | 135000 | 2833830510 | 16580 | 16600 | 16610 | 16580 | 155 |
| 335 | 20241115 | 134900 | 2831258330 | 16600 | 16600 | 16610 | 16560 | 498 |
| 336 | 20241115 | 134800 | 2822990870 | 16590 | 16560 | 16590 | 16560 | 496 |
| 337 | 20241115 | 134700 | 2814765110 | 16560 | 16550 | 16560 | 16500 | 2597 |
| 338 | 20241115 | 134600 | 2771865430 | 16590 | 16560 | 16590 | 16550 | 210 |
| 339 | 20241115 | 134500 | 2768384540 | 16550 | 16580 | 16580 | 16550 | 320 |
| 340 | 20241115 | 134400 | 2763082670 | 16560 | 16570 | 16580 | 16560 | 165 |
| 341 | 20241115 | 134300 | 2760347700 | 16570 | 16550 | 16570 | 16550 | 632 |
| 342 | 20241115 | 134200 | 2749880460 | 16550 | 16550 | 16550 | 16540 | 151 |
| 343 | 20241115 | 134100 | 2747381450 | 16540 | 16510 | 16540 | 16510 | 278 |
| 344 | 20241115 | 134000 | 2742786150 | 16510 | 16520 | 16530 | 16510 | 93 |
| 345 | 20241115 | 133900 | 2741249770 | 16520 | 16540 | 16540 | 16510 | 221 |
| 346 | 20241115 | 133800 | 2737596750 | 16530 | 16530 | 16530 | 16530 | 816 |
| 347 | 20241115 | 133700 | 2724108270 | 16510 | 16520 | 16520 | 16490 | 673 |
| 348 | 20241115 | 133600 | 2712998130 | 16520 | 16500 | 16520 | 16500 | 198 |
| 349 | 20241115 | 133500 | 2709729670 | 16500 | 16480 | 16500 | 16480 | 177 |
| 350 | 20241115 | 133400 | 2706810250 | 16470 | 16490 | 16490 | 16470 | 99 |
| 351 | 20241115 | 133300 | 2705177960 | 16490 | 16480 | 16490 | 16480 | 327 |
| 352 | 20241115 | 133200 | 2699787720 | 16460 | 16480 | 16480 | 16460 | 53 |
| 353 | 20241115 | 133100 | 2698914510 | 16480 | 16460 | 16490 | 16460 | 148 |
| 354 | 20241115 | 133000 | 2696477180 | 16460 | 16470 | 16470 | 16460 | 111 |
| 355 | 20241115 | 132900 | 2694649760 | 16460 | 16430 | 16470 | 16430 | 107 |
| 356 | 20241115 | 132800 | 2692887950 | 16430 | 16440 | 16440 | 16430 | 282 |
| 357 | 20241115 | 132700 | 2688252340 | 16440 | 16460 | 16470 | 16440 | 404 |
| 358 | 20241115 | 132600 | 2681607530 | 16460 | 16430 | 16460 | 16430 | 94 |
| 359 | 20241115 | 132500 | 2680062270 | 16420 | 16470 | 16470 | 16410 | 45 |
| 360 | 20241115 | 132400 | 2679321660 | 16400 | 16450 | 16460 | 16400 | 1117 |
| 361 | 20241115 | 132300 | 2660983280 | 16480 | 16440 | 16480 | 16440 | 70 |
| 362 | 20241115 | 132200 | 2659831160 | 16440 | 16460 | 16460 | 16430 | 112 |
| 363 | 20241115 | 132100 | 2657989660 | 16440 | 16460 | 16460 | 16440 | 98 |
| 364 | 20241115 | 132000 | 2656377310 | 16460 | 16460 | 16500 | 16440 | 589 |
| 365 | 20241115 | 131900 | 2646684250 | 16500 | 16470 | 16510 | 16460 | 98 |
| 366 | 20241115 | 131800 | 2645069110 | 16540 | 16480 | 16540 | 16470 | 130 |
| 367 | 20241115 | 131700 | 2642925300 | 16480 | 16550 | 16550 | 16470 | 211 |
| 368 | 20241115 | 131600 | 2639446500 | 16560 | 16520 | 16560 | 16520 | 175 |
| 369 | 20241115 | 131500 | 2636553540 | 16520 | 16580 | 16580 | 16520 | 516 |
| 370 | 20241115 | 131400 | 2628023310 | 16580 | 16570 | 16580 | 16560 | 341 |
| 371 | 20241115 | 131300 | 2622373410 | 16570 | 16550 | 16580 | 16530 | 585 |
| 372 | 20241115 | 131200 | 2612683940 | 16530 | 16570 | 16570 | 16530 | 549 |
| 373 | 20241115 | 131100 | 2603594280 | 16570 | 16570 | 16580 | 16570 | 319 |
| 374 | 20241115 | 131000 | 2598307810 | 16570 | 16560 | 16570 | 16560 | 207 |
| 375 | 20241115 | 130900 | 2594879180 | 16560 | 16540 | 16560 | 16540 | 146 |
| 376 | 20241115 | 130800 | 2592463890 | 16540 | 16550 | 16560 | 16530 | 831 |
| 377 | 20241115 | 130700 | 2578719870 | 16570 | 16420 | 16570 | 16420 | 10037 |
| 378 | 20241115 | 130600 | 2413185670 | 16410 | 16400 | 16410 | 16400 | 710 |
| 379 | 20241115 | 130500 | 2401538970 | 16400 | 16380 | 16400 | 16380 | 52 |
| 380 | 20241115 | 130400 | 2400686540 | 16380 | 16370 | 16390 | 16370 | 142 |
| 381 | 20241115 | 130300 | 2398359610 | 16370 | 16410 | 16410 | 16370 | 1011 |
| 382 | 20241115 | 130200 | 2381791790 | 16410 | 16420 | 16420 | 16410 | 305 |
| 383 | 20241115 | 130100 | 2376785500 | 16420 | 16420 | 16420 | 16410 | 147 |
| 384 | 20241115 | 130000 | 2374372060 | 16420 | 16420 | 16420 | 16410 | 61 |
| 385 | 20241115 | 125900 | 2373370840 | 16420 | 16400 | 16420 | 16400 | 176 |
| 386 | 20241115 | 125800 | 2370483340 | 16390 | 16400 | 16400 | 16390 | 109 |
| 387 | 20241115 | 125700 | 2368695940 | 16400 | 16380 | 16400 | 16370 | 77 |
| 388 | 20241115 | 125600 | 2367434380 | 16400 | 16390 | 16400 | 16390 | 100 |
| 389 | 20241115 | 125500 | 2365794640 | 16380 | 16390 | 16390 | 16370 | 65 |
| 390 | 20241115 | 125400 | 2364730210 | 16400 | 16380 | 16400 | 16370 | 289 |
| 391 | 20241115 | 125300 | 2359997790 | 16400 | 16400 | 16400 | 16390 | 111 |
| 392 | 20241115 | 125200 | 2358177820 | 16400 | 16410 | 16410 | 16400 | 13 |
| 393 | 20241115 | 125100 | 2357964590 | 16410 | 16410 | 16410 | 16410 | 10 |
| 394 | 20241115 | 125000 | 2357800490 | 16420 | 16380 | 16420 | 16380 | 493 |
| 395 | 20241115 | 124900 | 2349714110 | 16380 | 16380 | 16380 | 16370 | 43 |
| 396 | 20241115 | 124800 | 2349009990 | 16350 | 16370 | 16370 | 16350 | 226 |
| 397 | 20241115 | 124700 | 2345312370 | 16370 | 16370 | 16370 | 16370 | 38 |
| 398 | 20241115 | 124600 | 2344690310 | 16380 | 16380 | 16380 | 16380 | 54 |
| 399 | 20241115 | 124500 | 2343805790 | 16370 | 16370 | 16370 | 16370 | 25 |
| 400 | 20241115 | 124400 | 2343396540 | 16340 | 16340 | 16340 | 16340 | 47 |
| 401 | 20241115 | 124300 | 2342628560 | 16310 | 16400 | 16400 | 16310 | 2566 |
| 402 | 20241115 | 124200 | 2300583850 | 16420 | 16440 | 16450 | 16410 | 1050 |
| 403 | 20241115 | 124100 | 2283328270 | 16440 | 16430 | 16450 | 16430 | 527 |
| 404 | 20241115 | 124000 | 2274664210 | 16430 | 16410 | 16440 | 16400 | 2110 |
| 405 | 20241115 | 123900 | 2240023130 | 16410 | 16390 | 16410 | 16390 | 107 |
| 406 | 20241115 | 123800 | 2238268510 | 16410 | 16400 | 16410 | 16390 | 2175 |
| 407 | 20241115 | 123700 | 2202604580 | 16400 | 16390 | 16400 | 16390 | 420 |
| 408 | 20241115 | 123600 | 2195719160 | 16390 | 16390 | 16400 | 16390 | 645 |
| 409 | 20241115 | 123500 | 2185144850 | 16390 | 16360 | 16400 | 16360 | 3105 |
| 410 | 20241115 | 123400 | 2134306540 | 16360 | 16340 | 16360 | 16330 | 1650 |
| 411 | 20241115 | 123300 | 2107329400 | 16350 | 16330 | 16350 | 16330 | 1087 |
| 412 | 20241115 | 123200 | 2089573370 | 16330 | 16300 | 16330 | 16300 | 344 |
| 413 | 20241115 | 123100 | 2083960120 | 16310 | 16300 | 16310 | 16290 | 203 |
| 414 | 20241115 | 123000 | 2080650180 | 16300 | 16290 | 16300 | 16290 | 110 |
| 415 | 20241115 | 122900 | 2078857340 | 16280 | 16290 | 16290 | 16270 | 53 |
| 416 | 20241115 | 122800 | 2077994550 | 16290 | 16280 | 16290 | 16280 | 296 |
| 417 | 20241115 | 122700 | 2073173980 | 16260 | 16260 | 16280 | 16260 | 981 |
| 418 | 20241115 | 122600 | 2057212250 | 16260 | 16240 | 16260 | 16240 | 40 |
| 419 | 20241115 | 122500 | 2056562630 | 16260 | 16260 | 16260 | 16260 | 1 |
| 420 | 20241115 | 122400 | 2056546370 | 16230 | 16230 | 16230 | 16210 | 985 |
| 421 | 20241115 | 122300 | 2040568440 | 16230 | 16210 | 16230 | 16210 | 500 |
| 422 | 20241115 | 122200 | 2032460640 | 16210 | 16200 | 16210 | 16200 | 85 |
| 423 | 20241115 | 122100 | 2031083130 | 16200 | 16210 | 16210 | 16200 | 5 |
| 424 | 20241115 | 122000 | 2031002110 | 16210 | 16190 | 16210 | 16190 | 73 |
| 425 | 20241115 | 121900 | 2029819350 | 16190 | 16190 | 16190 | 16190 | 5 |
| 426 | 20241115 | 121800 | 2029738400 | 16190 | 16190 | 16190 | 16190 | 201 |
| 427 | 20241115 | 121700 | 2026484210 | 16190 | 16190 | 16190 | 16190 | 7 |
| 428 | 20241115 | 121600 | 2026370880 | 16190 | 16160 | 16190 | 16150 | 260 |
| 429 | 20241115 | 121500 | 2022162330 | 16150 | 16120 | 16150 | 16120 | 1569 |
| 430 | 20241115 | 121400 | 1996859840 | 16120 | 16100 | 16120 | 16100 | 264 |
| 431 | 20241115 | 121300 | 1992606910 | 16110 | 16030 | 16110 | 16030 | 40 |
| 432 | 20241115 | 121200 | 1991963470 | 16030 | 16030 | 16090 | 16030 | 152 |
| 433 | 20241115 | 121100 | 1989523890 | 16090 | 16090 | 16090 | 16090 | 5 |
| 434 | 20241115 | 121000 | 1989443440 | 16100 | 16100 | 16100 | 16100 | 2 |
| 435 | 20241115 | 120900 | 1989411240 | 16100 | 16100 | 16100 | 16100 | 3 |
| 436 | 20241115 | 120800 | 1989362940 | 16120 | 16120 | 16120 | 16120 | 50 |
| 437 | 20241115 | 120700 | 1988556940 | 16130 | 16110 | 16130 | 16110 | 2 |
| 438 | 20241115 | 120600 | 1988524700 | 16130 | 16130 | 16130 | 16130 | 3 |
| 439 | 20241115 | 120500 | 1988476310 | 16150 | 16100 | 16150 | 16100 | 1860 |
| 440 | 20241115 | 120400 | 1958493570 | 16100 | 15970 | 16100 | 15970 | 355 |
| 441 | 20241115 | 120300 | 1952798310 | 16020 | 15960 | 16040 | 15960 | 135 |
| 442 | 20241115 | 120200 | 1950636660 | 15960 | 16010 | 16010 | 15960 | 339 |
| 443 | 20241115 | 120100 | 1945214810 | 16030 | 16040 | 16040 | 16000 | 58 |
| 444 | 20241115 | 120000 | 1944284680 | 16000 | 16000 | 16000 | 16000 | 28 |
| 445 | 20241115 | 115900 | 1943836680 | 16040 | 16010 | 16060 | 16010 | 129 |
| 446 | 20241115 | 115800 | 1941769340 | 16010 | 16020 | 16020 | 16010 | 200 |
| 447 | 20241115 | 115700 | 1938567270 | 16030 | 16030 | 16040 | 16030 | 539 |
| 448 | 20241115 | 115600 | 1929923600 | 16040 | 16050 | 16060 | 16040 | 288 |
| 449 | 20241115 | 115500 | 1925303960 | 16050 | 16060 | 16090 | 16050 | 152 |
| 450 | 20241115 | 115400 | 1922862880 | 16060 | 16100 | 16100 | 16060 | 2314 |
| 451 | 20241115 | 115300 | 1885655890 | 16100 | 16100 | 16100 | 16100 | 83 |
| 452 | 20241115 | 115200 | 1884319590 | 16120 | 16090 | 16120 | 16090 | 405 |
| 453 | 20241115 | 115100 | 1877798170 | 16100 | 16110 | 16120 | 16100 | 112 |
| 454 | 20241115 | 115000 | 1875994430 | 16120 | 16120 | 16120 | 16120 | 3 |
| 455 | 20241115 | 114900 | 1875946070 | 16120 | 16120 | 16120 | 16120 | 55 |
| 456 | 20241115 | 114800 | 1875059470 | 16130 | 16120 | 16130 | 16120 | 34 |
| 457 | 20241115 | 114700 | 1874511380 | 16140 | 16140 | 16140 | 16140 | 1 |
| 458 | 20241115 | 114600 | 1874495240 | 16110 | 16090 | 16150 | 16090 | 69 |
| 459 | 20241115 | 114500 | 1873383690 | 16070 | 16070 | 16070 | 16070 | 39 |
| 460 | 20241115 | 114400 | 1872756960 | 16150 | 16150 | 16150 | 16150 | 202 |
| 461 | 20241115 | 114300 | 1869494660 | 16150 | 16140 | 16150 | 16080 | 2263 |
| 462 | 20241115 | 114200 | 1833063350 | 16130 | 16180 | 16180 | 16130 | 2501 |
| 463 | 20241115 | 114100 | 1792638960 | 16190 | 16180 | 16190 | 16180 | 5 |
| 464 | 20241115 | 114000 | 1792558020 | 16190 | 16190 | 16200 | 16190 | 501 |
| 465 | 20241115 | 113900 | 1784446820 | 16210 | 16210 | 16210 | 16210 | 1 |
| 466 | 20241115 | 113800 | 1784430610 | 16210 | 16190 | 16210 | 16180 | 334 |
| 467 | 20241115 | 113700 | 1779023420 | 16210 | 16210 | 16210 | 16210 | 50 |
| 468 | 20241115 | 113600 | 1778212920 | 16210 | 16210 | 16210 | 16210 | 0 |
| 469 | 20241115 | 113500 | 1778212920 | 16210 | 16190 | 16210 | 16190 | 111 |
| 470 | 20241115 | 113400 | 1776414930 | 16190 | 16230 | 16230 | 16190 | 1516 |
| 471 | 20241115 | 113300 | 1751850900 | 16240 | 16240 | 16240 | 16210 | 11 |
| 472 | 20241115 | 113200 | 1751672320 | 16220 | 16280 | 16280 | 16220 | 1149 |
| 473 | 20241115 | 113100 | 1733021610 | 16250 | 16250 | 16300 | 16250 | 721 |
| 474 | 20241115 | 113000 | 1721299750 | 16250 | 16240 | 16250 | 16230 | 369 |
| 475 | 20241115 | 112900 | 1715309690 | 16230 | 16230 | 16230 | 16220 | 100 |
| 476 | 20241115 | 112800 | 1713687010 | 16220 | 16230 | 16230 | 16210 | 245 |
| 477 | 20241115 | 112700 | 1709712920 | 16230 | 16230 | 16230 | 16230 | 140 |
| 478 | 20241115 | 112600 | 1707440720 | 16210 | 16230 | 16230 | 16210 | 86 |
| 479 | 20241115 | 112500 | 1706044980 | 16230 | 16230 | 16230 | 16230 | 0 |
| 480 | 20241115 | 112400 | 1706044980 | 16230 | 16190 | 16230 | 16190 | 678 |
| 481 | 20241115 | 112300 | 1695061600 | 16190 | 16190 | 16190 | 16190 | 68 |
| 482 | 20241115 | 112200 | 1693960680 | 16190 | 16190 | 16190 | 16190 | 18 |
| 483 | 20241115 | 112100 | 1693669260 | 16180 | 16200 | 16200 | 16180 | 1043 |
| 484 | 20241115 | 112000 | 1676780510 | 16200 | 16200 | 16200 | 16200 | 144 |
| 485 | 20241115 | 111900 | 1674447710 | 16200 | 16200 | 16200 | 16200 | 335 |
| 486 | 20241115 | 111800 | 1669020710 | 16210 | 16180 | 16210 | 16180 | 99 |
| 487 | 20241115 | 111700 | 1667418400 | 16190 | 16230 | 16230 | 16190 | 1013 |
| 488 | 20241115 | 111600 | 1651008430 | 16200 | 16240 | 16240 | 16200 | 200 |
| 489 | 20241115 | 111500 | 1647763680 | 16220 | 16210 | 16240 | 16200 | 232 |
| 490 | 20241115 | 111400 | 1644004680 | 16200 | 16240 | 16240 | 16200 | 9 |
| 491 | 20241115 | 111300 | 1643858640 | 16230 | 16230 | 16230 | 16230 | 17 |
| 492 | 20241115 | 111200 | 1643582730 | 16240 | 16190 | 16240 | 16190 | 72 |
| 493 | 20241115 | 111100 | 1642414320 | 16240 | 16240 | 16240 | 16210 | 553 |
| 494 | 20241115 | 111000 | 1633439780 | 16230 | 16220 | 16240 | 16220 | 128 |
| 495 | 20241115 | 110900 | 1631362560 | 16240 | 16190 | 16240 | 16160 | 1478 |
| 496 | 20241115 | 110800 | 1607442080 | 16170 | 16190 | 16190 | 16170 | 234 |
| 497 | 20241115 | 110700 | 1603656930 | 16190 | 16210 | 16210 | 16190 | 172 |
| 498 | 20241115 | 110600 | 1600870010 | 16190 | 16220 | 16220 | 16190 | 241 |
| 499 | 20241115 | 110500 | 1596964710 | 16220 | 16210 | 16230 | 16190 | 188 |
| 500 | 20241115 | 110400 | 1593915390 | 16200 | 16230 | 16240 | 16200 | 343 |
| 501 | 20241115 | 110300 | 1588348120 | 16230 | 16210 | 16230 | 16210 | 19 |
| 502 | 20241115 | 110200 | 1588040110 | 16180 | 16200 | 16250 | 16180 | 373 |
| 503 | 20241115 | 110100 | 1582002130 | 16250 | 16300 | 16300 | 16210 | 1222 |
| 504 | 20241115 | 110000 | 1562142860 | 16300 | 16300 | 16300 | 16290 | 172 |
| 505 | 20241115 | 105900 | 1559339280 | 16300 | 16330 | 16330 | 16300 | 364 |
| 506 | 20241115 | 105800 | 1553399630 | 16310 | 16310 | 16310 | 16310 | 0 |
| 507 | 20241115 | 105700 | 1553399630 | 16310 | 16290 | 16330 | 16290 | 361 |
| 508 | 20241115 | 105600 | 1547513540 | 16290 | 16300 | 16330 | 16290 | 294 |
| 509 | 20241115 | 105500 | 1542721740 | 16330 | 16330 | 16330 | 16320 | 282 |
| 510 | 20241115 | 105400 | 1538119280 | 16340 | 16310 | 16340 | 16310 | 194 |
| 511 | 20241115 | 105300 | 1534952110 | 16320 | 16320 | 16320 | 16290 | 173 |
| 512 | 20241115 | 105200 | 1532129940 | 16340 | 16360 | 16360 | 16320 | 978 |
| 513 | 20241115 | 105100 | 1516149520 | 16360 | 16340 | 16360 | 16340 | 1143 |
| 514 | 20241115 | 105000 | 1497451230 | 16340 | 16350 | 16350 | 16340 | 125 |
| 515 | 20241115 | 104900 | 1495407900 | 16350 | 16350 | 16360 | 16330 | 358 |
| 516 | 20241115 | 104800 | 1489556520 | 16330 | 16280 | 16330 | 16260 | 1178 |
| 517 | 20241115 | 104700 | 1470380580 | 16280 | 16270 | 16280 | 16270 | 47 |
| 518 | 20241115 | 104600 | 1469615560 | 16270 | 16310 | 16310 | 16270 | 95 |
| 519 | 20241115 | 104500 | 1468068030 | 16320 | 16310 | 16320 | 16310 | 258 |
| 520 | 20241115 | 104400 | 1463859200 | 16300 | 16310 | 16310 | 16300 | 29 |
| 521 | 20241115 | 104300 | 1463386440 | 16310 | 16320 | 16330 | 16290 | 395 |
| 522 | 20241115 | 104200 | 1456946910 | 16330 | 16300 | 16330 | 16290 | 341 |
| 523 | 20241115 | 104100 | 1451386460 | 16320 | 16330 | 16330 | 16310 | 581 |
| 524 | 20241115 | 104000 | 1441907340 | 16340 | 16350 | 16370 | 16340 | 206 |
| 525 | 20241115 | 103900 | 1438540160 | 16360 | 16320 | 16360 | 16310 | 1429 |
| 526 | 20241115 | 103800 | 1415191250 | 16300 | 16290 | 16310 | 16290 | 328 |
| 527 | 20241115 | 103700 | 1409843960 | 16300 | 16230 | 16300 | 16230 | 162 |
| 528 | 20241115 | 103600 | 1407205460 | 16230 | 16300 | 16300 | 16230 | 832 |
| 529 | 20241115 | 103500 | 1393694550 | 16320 | 16290 | 16320 | 16240 | 590 |
| 530 | 20241115 | 103400 | 1384098030 | 16280 | 16230 | 16280 | 16230 | 998 |
| 531 | 20241115 | 103300 | 1367884590 | 16220 | 16190 | 16230 | 16190 | 118 |
| 532 | 20241115 | 103200 | 1365972990 | 16180 | 16180 | 16190 | 16180 | 159 |
| 533 | 20241115 | 103100 | 1363400360 | 16180 | 16140 | 16180 | 16140 | 1471 |
| 534 | 20241115 | 103000 | 1339619490 | 16120 | 16100 | 16140 | 16100 | 130 |
| 535 | 20241115 | 102900 | 1337523890 | 16140 | 16140 | 16140 | 16140 | 50 |
| 536 | 20241115 | 102800 | 1336716890 | 16150 | 16090 | 16150 | 16080 | 209 |
| 537 | 20241115 | 102700 | 1333354600 | 16090 | 16100 | 16120 | 16090 | 130 |
| 538 | 20241115 | 102600 | 1331261040 | 16120 | 16160 | 16160 | 16120 | 99 |
| 539 | 20241115 | 102500 | 1329663460 | 16170 | 16170 | 16170 | 16170 | 0 |
| 540 | 20241115 | 102400 | 1329663460 | 16170 | 16140 | 16170 | 16140 | 667 |
| 541 | 20241115 | 102300 | 1318891900 | 16150 | 16090 | 16180 | 16090 | 935 |
| 542 | 20241115 | 102200 | 1303806570 | 16080 | 16050 | 16080 | 16000 | 822 |
| 543 | 20241115 | 102100 | 1290621960 | 16000 | 16020 | 16050 | 16000 | 72 |
| 544 | 20241115 | 102000 | 1289467080 | 16050 | 15980 | 16050 | 15980 | 366 |
| 545 | 20241115 | 101900 | 1283610950 | 15950 | 15980 | 15980 | 15930 | 1816 |
| 546 | 20241115 | 101800 | 1254650810 | 15960 | 16070 | 16070 | 15960 | 811 |
| 547 | 20241115 | 101700 | 1241680310 | 16020 | 16050 | 16080 | 16020 | 661 |
| 548 | 20241115 | 101600 | 1231081480 | 16050 | 16080 | 16080 | 16050 | 592 |
| 549 | 20241115 | 101500 | 1221575920 | 16060 | 16090 | 16090 | 16060 | 250 |
| 550 | 20241115 | 101400 | 1217558180 | 16080 | 15990 | 16080 | 15990 | 532 |
| 551 | 20241115 | 101300 | 1209022050 | 16000 | 16020 | 16020 | 16000 | 266 |
| 552 | 20241115 | 101200 | 1204765140 | 16020 | 16050 | 16050 | 16020 | 264 |
| 553 | 20241115 | 101100 | 1200534280 | 16040 | 16030 | 16060 | 16030 | 707 |
| 554 | 20241115 | 101000 | 1189188770 | 16050 | 16070 | 16080 | 16050 | 39 |
| 555 | 20241115 | 100900 | 1188562350 | 16070 | 16070 | 16090 | 15990 | 36 |
| 556 | 20241115 | 100800 | 1187984120 | 15990 | 15940 | 15990 | 15940 | 494 |
| 557 | 20241115 | 100700 | 1180097600 | 15930 | 15970 | 15970 | 15930 | 1640 |
| 558 | 20241115 | 100600 | 1153934500 | 15970 | 15980 | 15980 | 15970 | 54 |
| 559 | 20241115 | 100500 | 1153072100 | 15980 | 16030 | 16030 | 15970 | 1075 |
| 560 | 20241115 | 100400 | 1135880340 | 16030 | 16060 | 16080 | 16030 | 309 |
| 561 | 20241115 | 100300 | 1130920550 | 16060 | 16040 | 16060 | 16020 | 313 |
| 562 | 20241115 | 100200 | 1125899960 | 16040 | 16030 | 16040 | 16030 | 32 |
| 563 | 20241115 | 100100 | 1125386960 | 16010 | 16030 | 16040 | 16010 | 757 |
| 564 | 20241115 | 100000 | 1113245170 | 16000 | 16000 | 16040 | 15990 | 3175 |
| 565 | 20241115 | 095900 | 1062436250 | 16010 | 16040 | 16040 | 16010 | 239 |
| 566 | 20241115 | 095800 | 1058605720 | 16040 | 16040 | 16060 | 16040 | 236 |
| 567 | 20241115 | 095700 | 1054819720 | 16080 | 16070 | 16080 | 16070 | 707 |
| 568 | 20241115 | 095600 | 1043456930 | 16070 | 16060 | 16070 | 16010 | 798 |
| 569 | 20241115 | 095500 | 1030670140 | 16040 | 16030 | 16040 | 16030 | 11 |
| 570 | 20241115 | 095400 | 1030493720 | 16010 | 16060 | 16100 | 16010 | 1428 |
| 571 | 20241115 | 095300 | 1007553150 | 16010 | 16030 | 16070 | 16000 | 867 |
| 572 | 20241115 | 095200 | 993661270 | 16000 | 16040 | 16040 | 15990 | 1489 |
| 573 | 20241115 | 095100 | 969830940 | 16040 | 16080 | 16080 | 16040 | 908 |
| 574 | 20241115 | 095000 | 955260670 | 16080 | 16080 | 16080 | 16070 | 55 |
| 575 | 20241115 | 094900 | 954376400 | 16060 | 16090 | 16090 | 16060 | 1134 |
| 576 | 20241115 | 094800 | 936153780 | 16090 | 16110 | 16120 | 16090 | 64 |
| 577 | 20241115 | 094700 | 935123260 | 16120 | 16080 | 16120 | 16070 | 488 |
| 578 | 20241115 | 094600 | 927279570 | 16080 | 16110 | 16110 | 16080 | 49 |
| 579 | 20241115 | 094500 | 926490700 | 16080 | 16150 | 16190 | 16080 | 626 |
| 580 | 20241115 | 094400 | 916393080 | 16110 | 16140 | 16180 | 16100 | 372 |
| 581 | 20241115 | 094300 | 910392020 | 16190 | 16150 | 16190 | 16130 | 293 |
| 582 | 20241115 | 094200 | 905662940 | 16210 | 16160 | 16220 | 16140 | 391 |
| 583 | 20241115 | 094100 | 899345110 | 16230 | 16180 | 16240 | 16160 | 461 |
| 584 | 20241115 | 094000 | 891877640 | 16190 | 16230 | 16230 | 16190 | 127 |
| 585 | 20241115 | 093900 | 889817430 | 16160 | 16160 | 16230 | 16160 | 1140 |
| 586 | 20241115 | 093800 | 871394040 | 16200 | 16250 | 16280 | 16170 | 1431 |
| 587 | 20241115 | 093700 | 848171360 | 16260 | 16280 | 16280 | 16250 | 267 |
| 588 | 20241115 | 093600 | 843830200 | 16280 | 16300 | 16310 | 16270 | 767 |
| 589 | 20241115 | 093500 | 831331690 | 16300 | 16350 | 16360 | 16300 | 669 |
| 590 | 20241115 | 093400 | 820397850 | 16340 | 16270 | 16350 | 16270 | 641 |
| 591 | 20241115 | 093300 | 809942920 | 16270 | 16300 | 16300 | 16270 | 5 |
| 592 | 20241115 | 093200 | 809861510 | 16250 | 16320 | 16320 | 16250 | 1840 |
| 593 | 20241115 | 093100 | 779894850 | 16340 | 16370 | 16380 | 16340 | 306 |
| 594 | 20241115 | 093000 | 774893970 | 16330 | 16400 | 16400 | 16330 | 1795 |
| 595 | 20241115 | 092900 | 745517950 | 16430 | 16430 | 16430 | 16400 | 528 |
| 596 | 20241115 | 092800 | 736843190 | 16410 | 16350 | 16470 | 16330 | 9500 |
| 597 | 20241115 | 092700 | 580962340 | 16300 | 16330 | 16360 | 16270 | 2526 |
| 598 | 20241115 | 092600 | 539705890 | 16340 | 16300 | 16340 | 16240 | 1562 |
| 599 | 20241115 | 092500 | 514207570 | 16260 | 16300 | 16350 | 16260 | 2586 |
| 600 | 20241115 | 092400 | 472083890 | 16300 | 16220 | 16300 | 16220 | 1819 |
| 601 | 20241115 | 092300 | 442488360 | 16200 | 16150 | 16200 | 16150 | 56 |
| 602 | 20241115 | 092200 | 441581410 | 16230 | 16250 | 16280 | 16230 | 616 |
| 603 | 20241115 | 092100 | 431567890 | 16280 | 16140 | 16290 | 16140 | 1058 |
| 604 | 20241115 | 092000 | 414362810 | 16130 | 16080 | 16210 | 16080 | 3148 |
| 605 | 20241115 | 091900 | 363554190 | 16080 | 16000 | 16080 | 16000 | 935 |
| 606 | 20241115 | 091800 | 348546530 | 16000 | 16020 | 16040 | 16000 | 403 |
| 607 | 20241115 | 091700 | 342096410 | 16020 | 15950 | 16030 | 15950 | 532 |
| 608 | 20241115 | 091600 | 333577430 | 16010 | 16010 | 16010 | 16010 | 301 |
| 609 | 20241115 | 091500 | 328758420 | 15930 | 15960 | 16000 | 15930 | 738 |
| 610 | 20241115 | 091400 | 316976840 | 15960 | 15920 | 15980 | 15920 | 305 |
| 611 | 20241115 | 091300 | 312106690 | 15920 | 16010 | 16010 | 15920 | 952 |
| 612 | 20241115 | 091200 | 296896580 | 16000 | 15940 | 16000 | 15930 | 669 |
| 613 | 20241115 | 091100 | 286216790 | 15940 | 15930 | 15940 | 15920 | 2292 |
| 614 | 20241115 | 091000 | 249719930 | 15940 | 15870 | 15940 | 15870 | 290 |
| 615 | 20241115 | 090900 | 245109930 | 15870 | 15980 | 15980 | 15870 | 1233 |
| 616 | 20241115 | 090800 | 225456130 | 16000 | 15940 | 16010 | 15940 | 2298 |
| 617 | 20241115 | 090700 | 188746630 | 15850 | 15900 | 15950 | 15850 | 641 |
| 618 | 20241115 | 090600 | 178545690 | 15850 | 15920 | 15920 | 15840 | 241 |
| 619 | 20241115 | 090500 | 174722560 | 15960 | 15910 | 15960 | 15840 | 1636 |
| 620 | 20241115 | 090400 | 148671660 | 15940 | 15800 | 15950 | 15790 | 3710 |
| 621 | 20241115 | 090300 | 89844210 | 15790 | 15790 | 15860 | 15780 | 353 |
| 622 | 20241115 | 090200 | 84268720 | 15800 | 15760 | 15870 | 15660 | 866 |
| 623 | 20241115 | 090100 | 70589900 | 15760 | 15670 | 15770 | 15670 | 529 |
| 624 | 20241115 | 090000 | 62273470 | 15660 | 15600 | 15660 | 15600 | 3939 |