31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 192800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 29495 |
| 3 | 20241115 | 192700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 4 | 20241115 | 192600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 5 | 20241115 | 192500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 6 | 20241115 | 192400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 7 | 20241115 | 192300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 8 | 20241115 | 192200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 9 | 20241115 | 192100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 10 | 20241115 | 192000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 11 | 20241115 | 191900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 12 | 20241115 | 191800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 13 | 20241115 | 191700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 14 | 20241115 | 191600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 15 | 20241115 | 191500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 16 | 20241115 | 191400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 17 | 20241115 | 191300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 18 | 20241115 | 191200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 19 | 20241115 | 191100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 20 | 20241115 | 191000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 21 | 20241115 | 190900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 22 | 20241115 | 190800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 23 | 20241115 | 190700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 24 | 20241115 | 190600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 25 | 20241115 | 190500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 26 | 20241115 | 190400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 27 | 20241115 | 190300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 28 | 20241115 | 190200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 29 | 20241115 | 190100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 30 | 20241115 | 190000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 31 | 20241115 | 185900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 32 | 20241115 | 185800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 29495 |
| 33 | 20241115 | 185700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 34 | 20241115 | 185600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 35 | 20241115 | 185500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 36 | 20241115 | 185400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 37 | 20241115 | 185300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 38 | 20241115 | 185200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 39 | 20241115 | 185100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 40 | 20241115 | 185000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 41 | 20241115 | 184900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 42 | 20241115 | 184800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 43 | 20241115 | 184700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 44 | 20241115 | 184600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 45 | 20241115 | 184500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 46 | 20241115 | 184400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 47 | 20241115 | 184300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 48 | 20241115 | 184200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 49 | 20241115 | 184100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 50 | 20241115 | 184000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 51 | 20241115 | 183900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 52 | 20241115 | 183800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 53 | 20241115 | 183700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 54 | 20241115 | 183600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 55 | 20241115 | 183500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 56 | 20241115 | 183400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 57 | 20241115 | 183300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 58 | 20241115 | 183200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 59 | 20241115 | 183100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 60 | 20241115 | 183000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 61 | 20241115 | 182900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 62 | 20241115 | 182800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 29495 |
| 63 | 20241115 | 182700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 64 | 20241115 | 182600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 65 | 20241115 | 182500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 66 | 20241115 | 182400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 67 | 20241115 | 182300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 68 | 20241115 | 182200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 69 | 20241115 | 182100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 70 | 20241115 | 182000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 71 | 20241115 | 181900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 72 | 20241115 | 181800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 73 | 20241115 | 181700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 74 | 20241115 | 181600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 75 | 20241115 | 181500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 76 | 20241115 | 181400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 77 | 20241115 | 181300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 78 | 20241115 | 181200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 79 | 20241115 | 181100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 80 | 20241115 | 181000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 81 | 20241115 | 180900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 82 | 20241115 | 180800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 83 | 20241115 | 180700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 84 | 20241115 | 180600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 85 | 20241115 | 180500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 86 | 20241115 | 180400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 87 | 20241115 | 180300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 88 | 20241115 | 180200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 89 | 20241115 | 180100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 90 | 20241115 | 180000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 91 | 20241115 | 175900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 92 | 20241115 | 175800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 29495 |
| 93 | 20241115 | 175700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 94 | 20241115 | 175600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 95 | 20241115 | 175500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 96 | 20241115 | 175400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 97 | 20241115 | 175300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 98 | 20241115 | 175200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 99 | 20241115 | 175100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 100 | 20241115 | 175000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 101 | 20241115 | 174900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 102 | 20241115 | 174800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 103 | 20241115 | 174700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 104 | 20241115 | 174600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 105 | 20241115 | 174500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 106 | 20241115 | 174400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 107 | 20241115 | 174300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 108 | 20241115 | 174200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 109 | 20241115 | 174100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 110 | 20241115 | 174000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 111 | 20241115 | 173900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 112 | 20241115 | 173800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 113 | 20241115 | 173700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 114 | 20241115 | 173600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 115 | 20241115 | 173500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 116 | 20241115 | 173400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 117 | 20241115 | 173300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 118 | 20241115 | 173200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 119 | 20241115 | 173100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 120 | 20241115 | 173000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 121 | 20241115 | 172900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 122 | 20241115 | 172800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 29495 |
| 123 | 20241115 | 172700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 124 | 20241115 | 172600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 125 | 20241115 | 172500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 126 | 20241115 | 172400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 127 | 20241115 | 172300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 128 | 20241115 | 172200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 129 | 20241115 | 172100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 130 | 20241115 | 172000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 131 | 20241115 | 171900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 132 | 20241115 | 171800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 133 | 20241115 | 171700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 134 | 20241115 | 171600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 135 | 20241115 | 171500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 136 | 20241115 | 171400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 137 | 20241115 | 171300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 138 | 20241115 | 171200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 139 | 20241115 | 171100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 140 | 20241115 | 171000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 141 | 20241115 | 170900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 142 | 20241115 | 170800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 143 | 20241115 | 170700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 144 | 20241115 | 170600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 145 | 20241115 | 170500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 146 | 20241115 | 170400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 147 | 20241115 | 170300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 148 | 20241115 | 170200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 149 | 20241115 | 170100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 150 | 20241115 | 170000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 151 | 20241115 | 165900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 152 | 20241115 | 165800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 29495 |
| 153 | 20241115 | 165700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 154 | 20241115 | 165600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 155 | 20241115 | 165500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 156 | 20241115 | 165400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 157 | 20241115 | 165300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 158 | 20241115 | 165200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 159 | 20241115 | 165100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 160 | 20241115 | 165000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 161 | 20241115 | 164900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 162 | 20241115 | 164800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 163 | 20241115 | 164700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 164 | 20241115 | 164600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 165 | 20241115 | 164500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 166 | 20241115 | 164400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 167 | 20241115 | 164300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 168 | 20241115 | 164200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 169 | 20241115 | 164100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 170 | 20241115 | 164000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 171 | 20241115 | 163900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 172 | 20241115 | 163800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 173 | 20241115 | 163700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 174 | 20241115 | 163600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 175 | 20241115 | 163500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 176 | 20241115 | 163400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 177 | 20241115 | 163300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 178 | 20241115 | 163200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 179 | 20241115 | 163100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 180 | 20241115 | 163000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 181 | 20241115 | 162900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 182 | 20241115 | 162800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 29495 |
| 183 | 20241115 | 162700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 184 | 20241115 | 162600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 185 | 20241115 | 162500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 186 | 20241115 | 162400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 187 | 20241115 | 162300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 188 | 20241115 | 162200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 189 | 20241115 | 162100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 190 | 20241115 | 162000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 191 | 20241115 | 161900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 192 | 20241115 | 161800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 193 | 20241115 | 161700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 194 | 20241115 | 161600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 195 | 20241115 | 161500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 196 | 20241115 | 161400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 197 | 20241115 | 161300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 198 | 20241115 | 161200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 199 | 20241115 | 161100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 200 | 20241115 | 161000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 201 | 20241115 | 160900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 202 | 20241115 | 160800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 203 | 20241115 | 160700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 204 | 20241115 | 160600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 205 | 20241115 | 160500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 206 | 20241115 | 160400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 207 | 20241115 | 160300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 208 | 20241115 | 160200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 209 | 20241115 | 160100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 210 | 20241115 | 160000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 211 | 20241115 | 155900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 212 | 20241115 | 155800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 29495 |
| 213 | 20241115 | 155700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 214 | 20241115 | 155600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 215 | 20241115 | 155500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 216 | 20241115 | 155400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 217 | 20241115 | 155300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 218 | 20241115 | 155200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 219 | 20241115 | 155100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 220 | 20241115 | 155000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 221 | 20241115 | 154900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 222 | 20241115 | 154800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 223 | 20241115 | 154700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 224 | 20241115 | 154600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 225 | 20241115 | 154500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 226 | 20241115 | 154400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 227 | 20241115 | 154300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 228 | 20241115 | 154200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 229 | 20241115 | 154100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 230 | 20241115 | 154000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 231 | 20241115 | 153900 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 232 | 20241115 | 153800 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 233 | 20241115 | 153700 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 234 | 20241115 | 153600 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 235 | 20241115 | 153500 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 236 | 20241115 | 153400 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 237 | 20241115 | 153300 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 238 | 20241115 | 153200 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 239 | 20241115 | 153100 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 0 |
| 240 | 20241115 | 153000 | 1789160535 | 1503 | 1503 | 1503 | 1503 | 29495 |
| 241 | 20241115 | 152900 | 1744829550 | 1503 | 1503 | 1503 | 1503 | 0 |
| 242 | 20241115 | 152800 | 1744829550 | 1503 | 1503 | 1503 | 1503 | 0 |
| 243 | 20241115 | 152700 | 1744829550 | 1503 | 1503 | 1503 | 1503 | 0 |
| 244 | 20241115 | 152600 | 1744829550 | 1503 | 1503 | 1503 | 1503 | 0 |
| 245 | 20241115 | 152500 | 1744829550 | 1503 | 1503 | 1503 | 1503 | 0 |
| 246 | 20241115 | 152400 | 1744829550 | 1503 | 1503 | 1503 | 1503 | 0 |
| 247 | 20241115 | 152300 | 1744829550 | 1503 | 1503 | 1503 | 1503 | 0 |
| 248 | 20241115 | 152200 | 1744829550 | 1503 | 1503 | 1503 | 1503 | 0 |
| 249 | 20241115 | 152100 | 1744829550 | 1503 | 1503 | 1503 | 1503 | 0 |
| 250 | 20241115 | 152000 | 1744829550 | 1503 | 1503 | 1503 | 1503 | 0 |
| 251 | 20241115 | 151900 | 1744829550 | 1503 | 1504 | 1504 | 1502 | 4370 |
| 252 | 20241115 | 151800 | 1738261393 | 1503 | 1504 | 1504 | 1503 | 4738 |
| 253 | 20241115 | 151700 | 1731137716 | 1504 | 1505 | 1505 | 1504 | 3433 |
| 254 | 20241115 | 151600 | 1725973484 | 1505 | 1505 | 1505 | 1505 | 1151 |
| 255 | 20241115 | 151500 | 1724241229 | 1512 | 1506 | 1512 | 1506 | 1715 |
| 256 | 20241115 | 151400 | 1721651280 | 1504 | 1504 | 1506 | 1504 | 13 |
| 257 | 20241115 | 151300 | 1721631706 | 1507 | 1507 | 1507 | 1507 | 51 |
| 258 | 20241115 | 151200 | 1721554849 | 1504 | 1504 | 1504 | 1504 | 4129 |
| 259 | 20241115 | 151100 | 1715344833 | 1502 | 1507 | 1507 | 1502 | 8019 |
| 260 | 20241115 | 151000 | 1703286211 | 1507 | 1505 | 1507 | 1505 | 713 |
| 261 | 20241115 | 150900 | 1702211820 | 1507 | 1506 | 1507 | 1505 | 674 |
| 262 | 20241115 | 150800 | 1701197227 | 1507 | 1507 | 1507 | 1507 | 200 |
| 263 | 20241115 | 150700 | 1700895827 | 1509 | 1509 | 1509 | 1509 | 4491 |
| 264 | 20241115 | 150600 | 1694118908 | 1509 | 1509 | 1509 | 1509 | 996 |
| 265 | 20241115 | 150500 | 1692615944 | 1510 | 1504 | 1510 | 1504 | 4680 |
| 266 | 20241115 | 150400 | 1685577138 | 1504 | 1504 | 1504 | 1504 | 3989 |
| 267 | 20241115 | 150300 | 1679577682 | 1504 | 1503 | 1504 | 1503 | 4278 |
| 268 | 20241115 | 150200 | 1673146948 | 1503 | 1512 | 1512 | 1503 | 1852 |
| 269 | 20241115 | 150100 | 1670363022 | 1512 | 1510 | 1512 | 1503 | 5630 |
| 270 | 20241115 | 150000 | 1661866037 | 1503 | 1505 | 1505 | 1503 | 3000 |
| 271 | 20241115 | 145900 | 1657353845 | 1512 | 1512 | 1512 | 1512 | 0 |
| 272 | 20241115 | 145800 | 1657353845 | 1512 | 1512 | 1512 | 1512 | 0 |
| 273 | 20241115 | 145700 | 1657353845 | 1512 | 1511 | 1512 | 1511 | 1000 |
| 274 | 20241115 | 145600 | 1655841875 | 1511 | 1512 | 1512 | 1511 | 3885 |
| 275 | 20241115 | 145500 | 1649971630 | 1512 | 1511 | 1512 | 1511 | 20 |
| 276 | 20241115 | 145400 | 1649941400 | 1511 | 1504 | 1511 | 1504 | 2006 |
| 277 | 20241115 | 145300 | 1646924349 | 1505 | 1505 | 1505 | 1505 | 1 |
| 278 | 20241115 | 145200 | 1646922844 | 1504 | 1504 | 1504 | 1504 | 1 |
| 279 | 20241115 | 145100 | 1646921340 | 1503 | 1503 | 1510 | 1503 | 3252 |
| 280 | 20241115 | 145000 | 1642015300 | 1503 | 1503 | 1503 | 1503 | 310 |
| 281 | 20241115 | 144900 | 1641549370 | 1502 | 1502 | 1502 | 1502 | 0 |
| 282 | 20241115 | 144800 | 1641549370 | 1502 | 1502 | 1502 | 1502 | 1141 |
| 283 | 20241115 | 144700 | 1639835588 | 1502 | 1504 | 1511 | 1502 | 7259 |
| 284 | 20241115 | 144600 | 1628927323 | 1504 | 1511 | 1511 | 1504 | 513 |
| 285 | 20241115 | 144500 | 1628155764 | 1507 | 1503 | 1507 | 1503 | 1859 |
| 286 | 20241115 | 144400 | 1625361047 | 1504 | 1504 | 1504 | 1504 | 410 |
| 287 | 20241115 | 144300 | 1624744407 | 1504 | 1504 | 1504 | 1504 | 33 |
| 288 | 20241115 | 144200 | 1624694775 | 1507 | 1505 | 1507 | 1505 | 500 |
| 289 | 20241115 | 144100 | 1623941636 | 1503 | 1503 | 1503 | 1503 | 0 |
| 290 | 20241115 | 144000 | 1623941636 | 1503 | 1503 | 1503 | 1503 | 2759 |
| 291 | 20241115 | 143900 | 1619794859 | 1504 | 1505 | 1505 | 1504 | 3078 |
| 292 | 20241115 | 143800 | 1615165213 | 1504 | 1504 | 1504 | 1504 | 0 |
| 293 | 20241115 | 143700 | 1615165213 | 1504 | 1505 | 1505 | 1504 | 3561 |
| 294 | 20241115 | 143600 | 1609808115 | 1505 | 1507 | 1507 | 1505 | 374 |
| 295 | 20241115 | 143500 | 1609245085 | 1507 | 1505 | 1507 | 1505 | 132 |
| 296 | 20241115 | 143400 | 1609046405 | 1506 | 1506 | 1506 | 1506 | 0 |
| 297 | 20241115 | 143300 | 1609046405 | 1506 | 1506 | 1506 | 1506 | 0 |
| 298 | 20241115 | 143200 | 1609046405 | 1506 | 1511 | 1511 | 1506 | 2241 |
| 299 | 20241115 | 143100 | 1605671434 | 1512 | 1512 | 1512 | 1511 | 587 |
| 300 | 20241115 | 143000 | 1604783892 | 1512 | 1512 | 1512 | 1512 | 0 |
| 301 | 20241115 | 142900 | 1604783892 | 1512 | 1511 | 1512 | 1506 | 1459 |
| 302 | 20241115 | 142800 | 1602579474 | 1506 | 1506 | 1506 | 1506 | 0 |
| 303 | 20241115 | 142700 | 1602579474 | 1506 | 1507 | 1507 | 1505 | 9849 |
| 304 | 20241115 | 142600 | 1587750213 | 1508 | 1511 | 1511 | 1508 | 2997 |
| 305 | 20241115 | 142500 | 1583228531 | 1516 | 1516 | 1516 | 1516 | 2 |
| 306 | 20241115 | 142400 | 1583225499 | 1509 | 1516 | 1516 | 1509 | 507 |
| 307 | 20241115 | 142300 | 1582456912 | 1516 | 1516 | 1516 | 1516 | 50 |
| 308 | 20241115 | 142200 | 1582381112 | 1516 | 1516 | 1516 | 1516 | 0 |
| 309 | 20241115 | 142100 | 1582381112 | 1516 | 1516 | 1516 | 1516 | 90 |
| 310 | 20241115 | 142000 | 1582244672 | 1517 | 1517 | 1517 | 1517 | 0 |
| 311 | 20241115 | 141900 | 1582244672 | 1517 | 1517 | 1517 | 1517 | 0 |
| 312 | 20241115 | 141800 | 1582244672 | 1517 | 1507 | 1517 | 1507 | 2247 |
| 313 | 20241115 | 141700 | 1578838923 | 1506 | 1507 | 1507 | 1506 | 400 |
| 314 | 20241115 | 141600 | 1578236195 | 1518 | 1518 | 1518 | 1518 | 218 |
| 315 | 20241115 | 141500 | 1577905271 | 1506 | 1511 | 1511 | 1506 | 16642 |
| 316 | 20241115 | 141400 | 1552810253 | 1510 | 1510 | 1510 | 1510 | 0 |
| 317 | 20241115 | 141300 | 1552810253 | 1510 | 1510 | 1510 | 1510 | 0 |
| 318 | 20241115 | 141200 | 1552810253 | 1510 | 1510 | 1510 | 1510 | 779 |
| 319 | 20241115 | 141100 | 1551633963 | 1519 | 1517 | 1519 | 1517 | 965 |
| 320 | 20241115 | 141000 | 1550168929 | 1509 | 1509 | 1509 | 1509 | 31 |
| 321 | 20241115 | 140900 | 1550122150 | 1517 | 1517 | 1517 | 1517 | 1865 |
| 322 | 20241115 | 140800 | 1547292945 | 1507 | 1507 | 1507 | 1507 | 0 |
| 323 | 20241115 | 140700 | 1547292945 | 1507 | 1507 | 1507 | 1507 | 0 |
| 324 | 20241115 | 140600 | 1547292945 | 1507 | 1508 | 1508 | 1507 | 3284 |
| 325 | 20241115 | 140500 | 1542342432 | 1518 | 1510 | 1519 | 1508 | 2028 |
| 326 | 20241115 | 140400 | 1539282324 | 1510 | 1517 | 1519 | 1510 | 62 |
| 327 | 20241115 | 140300 | 1539188269 | 1520 | 1520 | 1520 | 1520 | 76 |
| 328 | 20241115 | 140200 | 1539072749 | 1521 | 1521 | 1521 | 1521 | 0 |
| 329 | 20241115 | 140100 | 1539072749 | 1521 | 1514 | 1521 | 1509 | 2343 |
| 330 | 20241115 | 140000 | 1535534162 | 1521 | 1519 | 1521 | 1515 | 2455 |
| 331 | 20241115 | 135900 | 1531803018 | 1511 | 1512 | 1512 | 1511 | 2708 |
| 332 | 20241115 | 135800 | 1527710920 | 1519 | 1514 | 1519 | 1514 | 68 |
| 333 | 20241115 | 135700 | 1527607959 | 1515 | 1515 | 1515 | 1515 | 0 |
| 334 | 20241115 | 135600 | 1527607959 | 1515 | 1519 | 1519 | 1515 | 165 |
| 335 | 20241115 | 135500 | 1527357724 | 1515 | 1519 | 1519 | 1515 | 2 |
| 336 | 20241115 | 135400 | 1527354690 | 1512 | 1512 | 1512 | 1512 | 0 |
| 337 | 20241115 | 135300 | 1527354690 | 1512 | 1512 | 1512 | 1512 | 130 |
| 338 | 20241115 | 135200 | 1527158130 | 1519 | 1519 | 1519 | 1519 | 0 |
| 339 | 20241115 | 135100 | 1527158130 | 1519 | 1512 | 1519 | 1512 | 405 |
| 340 | 20241115 | 135000 | 1526545739 | 1512 | 1513 | 1513 | 1512 | 5930 |
| 341 | 20241115 | 134900 | 1517574715 | 1513 | 1514 | 1514 | 1513 | 5441 |
| 342 | 20241115 | 134800 | 1509341812 | 1519 | 1519 | 1519 | 1519 | 1 |
| 343 | 20241115 | 134700 | 1509340293 | 1514 | 1514 | 1514 | 1514 | 0 |
| 344 | 20241115 | 134600 | 1509340293 | 1514 | 1514 | 1514 | 1514 | 0 |
| 345 | 20241115 | 134500 | 1509340293 | 1514 | 1514 | 1514 | 1514 | 376 |
| 346 | 20241115 | 134400 | 1508771029 | 1521 | 1518 | 1521 | 1514 | 331 |
| 347 | 20241115 | 134300 | 1508269602 | 1521 | 1521 | 1521 | 1521 | 514 |
| 348 | 20241115 | 134200 | 1507487808 | 1521 | 1518 | 1521 | 1518 | 398 |
| 349 | 20241115 | 134100 | 1506882750 | 1521 | 1521 | 1521 | 1521 | 4443 |
| 350 | 20241115 | 134000 | 1500124947 | 1521 | 1519 | 1521 | 1519 | 986 |
| 351 | 20241115 | 133900 | 1498627153 | 1521 | 1520 | 1521 | 1520 | 1146 |
| 352 | 20241115 | 133800 | 1496884677 | 1520 | 1520 | 1520 | 1520 | 80 |
| 353 | 20241115 | 133700 | 1496763077 | 1521 | 1521 | 1521 | 1521 | 66 |
| 354 | 20241115 | 133600 | 1496662691 | 1521 | 1518 | 1521 | 1518 | 836 |
| 355 | 20241115 | 133500 | 1495391568 | 1518 | 1519 | 1519 | 1518 | 49 |
| 356 | 20241115 | 133400 | 1495317176 | 1519 | 1519 | 1519 | 1519 | 670 |
| 357 | 20241115 | 133300 | 1494299446 | 1518 | 1518 | 1518 | 1518 | 0 |
| 358 | 20241115 | 133200 | 1494299446 | 1518 | 1520 | 1520 | 1518 | 7 |
| 359 | 20241115 | 133100 | 1494288818 | 1517 | 1520 | 1521 | 1517 | 206 |
| 360 | 20241115 | 133000 | 1493975698 | 1520 | 1516 | 1520 | 1516 | 669 |
| 361 | 20241115 | 132900 | 1492961006 | 1520 | 1514 | 1520 | 1514 | 3 |
| 362 | 20241115 | 132800 | 1492956453 | 1521 | 1521 | 1521 | 1521 | 0 |
| 363 | 20241115 | 132700 | 1492956453 | 1521 | 1521 | 1521 | 1521 | 0 |
| 364 | 20241115 | 132600 | 1492956453 | 1521 | 1518 | 1521 | 1517 | 3702 |
| 365 | 20241115 | 132500 | 1487333875 | 1517 | 1517 | 1517 | 1517 | 0 |
| 366 | 20241115 | 132400 | 1487333875 | 1517 | 1517 | 1517 | 1517 | 2388 |
| 367 | 20241115 | 132300 | 1483711279 | 1516 | 1516 | 1516 | 1516 | 50 |
| 368 | 20241115 | 132200 | 1483635479 | 1517 | 1517 | 1517 | 1517 | 0 |
| 369 | 20241115 | 132100 | 1483635479 | 1517 | 1517 | 1517 | 1517 | 40 |
| 370 | 20241115 | 132000 | 1483574799 | 1517 | 1517 | 1517 | 1517 | 13 |
| 371 | 20241115 | 131900 | 1483555078 | 1517 | 1517 | 1517 | 1517 | 0 |
| 372 | 20241115 | 131800 | 1483555078 | 1517 | 1509 | 1517 | 1508 | 1159 |
| 373 | 20241115 | 131700 | 1481805217 | 1508 | 1508 | 1508 | 1508 | 0 |
| 374 | 20241115 | 131600 | 1481805217 | 1508 | 1508 | 1508 | 1508 | 0 |
| 375 | 20241115 | 131500 | 1481805217 | 1508 | 1508 | 1508 | 1508 | 0 |
| 376 | 20241115 | 131400 | 1481805217 | 1508 | 1508 | 1508 | 1508 | 0 |
| 377 | 20241115 | 131300 | 1481805217 | 1508 | 1508 | 1508 | 1508 | 1 |
| 378 | 20241115 | 131200 | 1481803709 | 1508 | 1509 | 1517 | 1508 | 1721 |
| 379 | 20241115 | 131100 | 1479208082 | 1508 | 1508 | 1508 | 1508 | 0 |
| 380 | 20241115 | 131000 | 1479208082 | 1508 | 1508 | 1508 | 1508 | 21 |
| 381 | 20241115 | 130900 | 1479176414 | 1517 | 1517 | 1517 | 1517 | 1 |
| 382 | 20241115 | 130800 | 1479174897 | 1508 | 1516 | 1517 | 1508 | 295 |
| 383 | 20241115 | 130700 | 1478728018 | 1518 | 1518 | 1518 | 1518 | 0 |
| 384 | 20241115 | 130600 | 1478728018 | 1518 | 1518 | 1518 | 1518 | 0 |
| 385 | 20241115 | 130500 | 1478728018 | 1518 | 1518 | 1518 | 1518 | 0 |
| 386 | 20241115 | 130400 | 1478728018 | 1518 | 1518 | 1518 | 1518 | 0 |
| 387 | 20241115 | 130300 | 1478728018 | 1518 | 1518 | 1518 | 1518 | 0 |
| 388 | 20241115 | 130200 | 1478728018 | 1518 | 1518 | 1518 | 1518 | 30 |
| 389 | 20241115 | 130100 | 1478682478 | 1518 | 1518 | 1518 | 1518 | 0 |
| 390 | 20241115 | 130000 | 1478682478 | 1518 | 1517 | 1518 | 1517 | 50 |
| 391 | 20241115 | 125900 | 1478606598 | 1518 | 1516 | 1518 | 1516 | 1631 |
| 392 | 20241115 | 125800 | 1476130925 | 1516 | 1516 | 1516 | 1516 | 0 |
| 393 | 20241115 | 125700 | 1476130925 | 1516 | 1516 | 1517 | 1516 | 1904 |
| 394 | 20241115 | 125600 | 1473242811 | 1507 | 1507 | 1507 | 1507 | 248 |
| 395 | 20241115 | 125500 | 1472869075 | 1517 | 1517 | 1517 | 1517 | 0 |
| 396 | 20241115 | 125400 | 1472869075 | 1517 | 1517 | 1517 | 1517 | 0 |
| 397 | 20241115 | 125300 | 1472869075 | 1517 | 1517 | 1517 | 1517 | 0 |
| 398 | 20241115 | 125200 | 1472869075 | 1517 | 1517 | 1517 | 1517 | 0 |
| 399 | 20241115 | 125100 | 1472869075 | 1517 | 1507 | 1517 | 1507 | 233 |
| 400 | 20241115 | 125000 | 1472515624 | 1516 | 1517 | 1517 | 1516 | 80 |
| 401 | 20241115 | 124900 | 1472394294 | 1517 | 1517 | 1517 | 1511 | 3 |
| 402 | 20241115 | 124800 | 1472389749 | 1506 | 1517 | 1517 | 1506 | 888 |
| 403 | 20241115 | 124700 | 1471051791 | 1506 | 1506 | 1506 | 1506 | 0 |
| 404 | 20241115 | 124600 | 1471051791 | 1506 | 1506 | 1506 | 1506 | 0 |
| 405 | 20241115 | 124500 | 1471051791 | 1506 | 1507 | 1507 | 1506 | 350 |
| 406 | 20241115 | 124400 | 1470524615 | 1506 | 1508 | 1508 | 1506 | 6700 |
| 407 | 20241115 | 124300 | 1460427849 | 1507 | 1507 | 1507 | 1507 | 0 |
| 408 | 20241115 | 124200 | 1460427849 | 1507 | 1508 | 1508 | 1507 | 275 |
| 409 | 20241115 | 124100 | 1460013412 | 1507 | 1507 | 1507 | 1507 | 66 |
| 410 | 20241115 | 124000 | 1459913950 | 1521 | 1521 | 1521 | 1521 | 0 |
| 411 | 20241115 | 123900 | 1459913950 | 1521 | 1521 | 1521 | 1521 | 0 |
| 412 | 20241115 | 123800 | 1459913950 | 1521 | 1520 | 1521 | 1520 | 176 |
| 413 | 20241115 | 123700 | 1459646429 | 1520 | 1520 | 1520 | 1520 | 51 |
| 414 | 20241115 | 123600 | 1459568909 | 1506 | 1512 | 1521 | 1506 | 1285 |
| 415 | 20241115 | 123500 | 1457620237 | 1512 | 1512 | 1512 | 1512 | 1 |
| 416 | 20241115 | 123400 | 1457618725 | 1506 | 1506 | 1506 | 1506 | 382 |
| 417 | 20241115 | 123300 | 1457043433 | 1506 | 1507 | 1507 | 1506 | 2670 |
| 418 | 20241115 | 123200 | 1453020121 | 1507 | 1507 | 1507 | 1507 | 10 |
| 419 | 20241115 | 123100 | 1453005051 | 1507 | 1507 | 1507 | 1507 | 279 |
| 420 | 20241115 | 123000 | 1452584598 | 1507 | 1513 | 1513 | 1507 | 1895 |
| 421 | 20241115 | 122900 | 1449728577 | 1508 | 1508 | 1508 | 1508 | 0 |
| 422 | 20241115 | 122800 | 1449728577 | 1508 | 1508 | 1508 | 1508 | 1 |
| 423 | 20241115 | 122700 | 1449727069 | 1508 | 1510 | 1510 | 1507 | 1865 |
| 424 | 20241115 | 122600 | 1446913953 | 1521 | 1521 | 1521 | 1521 | 0 |
| 425 | 20241115 | 122500 | 1446913953 | 1521 | 1515 | 1521 | 1515 | 501 |
| 426 | 20241115 | 122400 | 1446154932 | 1521 | 1521 | 1521 | 1521 | 1000 |
| 427 | 20241115 | 122300 | 1444633932 | 1521 | 1521 | 1521 | 1521 | 0 |
| 428 | 20241115 | 122200 | 1444633932 | 1521 | 1511 | 1521 | 1510 | 112 |
| 429 | 20241115 | 122100 | 1444464771 | 1521 | 1521 | 1521 | 1521 | 1 |
| 430 | 20241115 | 122000 | 1444463250 | 1510 | 1512 | 1512 | 1510 | 7745 |
| 431 | 20241115 | 121900 | 1432761860 | 1512 | 1513 | 1513 | 1512 | 4386 |
| 432 | 20241115 | 121800 | 1426130179 | 1523 | 1522 | 1523 | 1522 | 2 |
| 433 | 20241115 | 121700 | 1426127134 | 1513 | 1522 | 1524 | 1511 | 380 |
| 434 | 20241115 | 121600 | 1425548612 | 1522 | 1520 | 1522 | 1520 | 172 |
| 435 | 20241115 | 121500 | 1425286924 | 1520 | 1518 | 1520 | 1518 | 54 |
| 436 | 20241115 | 121400 | 1425204898 | 1517 | 1513 | 1517 | 1510 | 11134 |
| 437 | 20241115 | 121300 | 1408346945 | 1513 | 1514 | 1514 | 1513 | 545 |
| 438 | 20241115 | 121200 | 1407522294 | 1513 | 1514 | 1514 | 1513 | 3785 |
| 439 | 20241115 | 121100 | 1401795580 | 1513 | 1518 | 1518 | 1513 | 519 |
| 440 | 20241115 | 121000 | 1401010328 | 1523 | 1523 | 1523 | 1523 | 0 |
| 441 | 20241115 | 120900 | 1401010328 | 1523 | 1523 | 1523 | 1523 | 1 |
| 442 | 20241115 | 120800 | 1401008805 | 1523 | 1521 | 1523 | 1521 | 154 |
| 443 | 20241115 | 120700 | 1400774283 | 1523 | 1523 | 1523 | 1523 | 0 |
| 444 | 20241115 | 120600 | 1400774283 | 1523 | 1523 | 1523 | 1523 | 0 |
| 445 | 20241115 | 120500 | 1400774283 | 1523 | 1514 | 1523 | 1514 | 31 |
| 446 | 20241115 | 120400 | 1400727340 | 1523 | 1523 | 1523 | 1514 | 3368 |
| 447 | 20241115 | 120300 | 1395626805 | 1515 | 1515 | 1515 | 1515 | 0 |
| 448 | 20241115 | 120200 | 1395626805 | 1515 | 1515 | 1515 | 1515 | 6 |
| 449 | 20241115 | 120100 | 1395617715 | 1524 | 1524 | 1524 | 1524 | 1 |
| 450 | 20241115 | 120000 | 1395616191 | 1523 | 1523 | 1523 | 1523 | 0 |
| 451 | 20241115 | 115900 | 1395616191 | 1523 | 1522 | 1523 | 1522 | 2000 |
| 452 | 20241115 | 115800 | 1392570501 | 1519 | 1519 | 1519 | 1519 | 270 |
| 453 | 20241115 | 115700 | 1392160371 | 1519 | 1519 | 1519 | 1519 | 1 |
| 454 | 20241115 | 115600 | 1392158852 | 1514 | 1514 | 1514 | 1514 | 2650 |
| 455 | 20241115 | 115500 | 1388146752 | 1513 | 1513 | 1513 | 1513 | 0 |
| 456 | 20241115 | 115400 | 1388146752 | 1513 | 1513 | 1513 | 1513 | 0 |
| 457 | 20241115 | 115300 | 1388146752 | 1513 | 1513 | 1513 | 1513 | 0 |
| 458 | 20241115 | 115200 | 1388146752 | 1513 | 1513 | 1513 | 1513 | 111 |
| 459 | 20241115 | 115100 | 1387978809 | 1523 | 1523 | 1523 | 1523 | 0 |
| 460 | 20241115 | 115000 | 1387978809 | 1523 | 1521 | 1524 | 1518 | 69 |
| 461 | 20241115 | 114900 | 1387874053 | 1524 | 1525 | 1525 | 1513 | 1003 |
| 462 | 20241115 | 114800 | 1386355886 | 1514 | 1525 | 1525 | 1514 | 68 |
| 463 | 20241115 | 114700 | 1386252923 | 1520 | 1520 | 1520 | 1520 | 0 |
| 464 | 20241115 | 114600 | 1386252923 | 1520 | 1520 | 1520 | 1520 | 65 |
| 465 | 20241115 | 114500 | 1386154123 | 1528 | 1513 | 1528 | 1513 | 2 |
| 466 | 20241115 | 114400 | 1386151082 | 1517 | 1517 | 1517 | 1517 | 1633 |
| 467 | 20241115 | 114300 | 1383673821 | 1534 | 1534 | 1534 | 1534 | 0 |
| 468 | 20241115 | 114200 | 1383673821 | 1534 | 1534 | 1534 | 1534 | 10 |
| 469 | 20241115 | 114100 | 1383658481 | 1538 | 1539 | 1539 | 1512 | 873 |
| 470 | 20241115 | 114000 | 1382324954 | 1524 | 1515 | 1540 | 1515 | 10002 |
| 471 | 20241115 | 113900 | 1367011885 | 1505 | 1505 | 1505 | 1505 | 0 |
| 472 | 20241115 | 113800 | 1367011885 | 1505 | 1505 | 1505 | 1505 | 0 |
| 473 | 20241115 | 113700 | 1367011885 | 1505 | 1505 | 1505 | 1505 | 2136 |
| 474 | 20241115 | 113600 | 1363797205 | 1515 | 1515 | 1515 | 1515 | 2000 |
| 475 | 20241115 | 113500 | 1360767205 | 1515 | 1504 | 1515 | 1504 | 535 |
| 476 | 20241115 | 113400 | 1359962554 | 1504 | 1505 | 1505 | 1504 | 724 |
| 477 | 20241115 | 113300 | 1358873493 | 1504 | 1514 | 1515 | 1504 | 1498 |
| 478 | 20241115 | 113200 | 1356607161 | 1515 | 1515 | 1515 | 1515 | 40 |
| 479 | 20241115 | 113100 | 1356546561 | 1515 | 1512 | 1515 | 1512 | 2708 |
| 480 | 20241115 | 113000 | 1352452062 | 1512 | 1512 | 1512 | 1512 | 1 |
| 481 | 20241115 | 112900 | 1352450550 | 1504 | 1504 | 1504 | 1504 | 0 |
| 482 | 20241115 | 112800 | 1352450550 | 1504 | 1504 | 1504 | 1504 | 1212 |
| 483 | 20241115 | 112700 | 1350627702 | 1504 | 1504 | 1504 | 1504 | 0 |
| 484 | 20241115 | 112600 | 1350627702 | 1504 | 1506 | 1506 | 1504 | 2374 |
| 485 | 20241115 | 112500 | 1347055270 | 1505 | 1511 | 1511 | 1505 | 1100 |
| 486 | 20241115 | 112400 | 1345396170 | 1511 | 1511 | 1511 | 1511 | 0 |
| 487 | 20241115 | 112300 | 1345396170 | 1511 | 1511 | 1511 | 1511 | 11 |
| 488 | 20241115 | 112200 | 1345379549 | 1511 | 1511 | 1511 | 1511 | 50 |
| 489 | 20241115 | 112100 | 1345303999 | 1511 | 1511 | 1511 | 1511 | 0 |
| 490 | 20241115 | 112000 | 1345303999 | 1511 | 1511 | 1511 | 1511 | 100 |
| 491 | 20241115 | 111900 | 1345152899 | 1511 | 1511 | 1511 | 1511 | 131 |
| 492 | 20241115 | 111800 | 1344954958 | 1504 | 1506 | 1506 | 1504 | 62 |
| 493 | 20241115 | 111700 | 1344861682 | 1506 | 1511 | 1511 | 1506 | 2 |
| 494 | 20241115 | 111600 | 1344858665 | 1504 | 1505 | 1505 | 1504 | 937 |
| 495 | 20241115 | 111500 | 1343449036 | 1505 | 1505 | 1505 | 1505 | 4676 |
| 496 | 20241115 | 111400 | 1336411656 | 1505 | 1505 | 1505 | 1505 | 0 |
| 497 | 20241115 | 111300 | 1336411656 | 1505 | 1505 | 1505 | 1505 | 0 |
| 498 | 20241115 | 111200 | 1336411656 | 1505 | 1508 | 1510 | 1505 | 1328 |
| 499 | 20241115 | 111100 | 1334406628 | 1510 | 1510 | 1510 | 1510 | 0 |
| 500 | 20241115 | 111000 | 1334406628 | 1510 | 1511 | 1511 | 1510 | 292 |
| 501 | 20241115 | 110900 | 1333965707 | 1502 | 1505 | 1505 | 1502 | 5290 |
| 502 | 20241115 | 110800 | 1326017459 | 1511 | 1506 | 1511 | 1506 | 3 |
| 503 | 20241115 | 110700 | 1326012931 | 1511 | 1511 | 1511 | 1503 | 1356 |
| 504 | 20241115 | 110600 | 1323974147 | 1511 | 1511 | 1511 | 1506 | 204 |
| 505 | 20241115 | 110500 | 1323665911 | 1509 | 1504 | 1509 | 1504 | 1169 |
| 506 | 20241115 | 110400 | 1321901895 | 1507 | 1509 | 1509 | 1507 | 62 |
| 507 | 20241115 | 110300 | 1321808339 | 1509 | 1509 | 1509 | 1509 | 501 |
| 508 | 20241115 | 110200 | 1321052330 | 1509 | 1500 | 1509 | 1500 | 1383 |
| 509 | 20241115 | 110100 | 1318977821 | 1500 | 1509 | 1509 | 1500 | 81 |
| 510 | 20241115 | 110000 | 1318855637 | 1509 | 1508 | 1509 | 1500 | 2011 |
| 511 | 20241115 | 105900 | 1315822052 | 1509 | 1509 | 1509 | 1509 | 0 |
| 512 | 20241115 | 105800 | 1315822052 | 1509 | 1509 | 1509 | 1499 | 3317 |
| 513 | 20241115 | 105700 | 1310849395 | 1500 | 1501 | 1509 | 1500 | 1329 |
| 514 | 20241115 | 105600 | 1308855224 | 1509 | 1500 | 1509 | 1498 | 3335 |
| 515 | 20241115 | 105500 | 1303857314 | 1509 | 1509 | 1509 | 1509 | 0 |
| 516 | 20241115 | 105400 | 1303857314 | 1509 | 1509 | 1509 | 1509 | 500 |
| 517 | 20241115 | 105300 | 1303102814 | 1511 | 1511 | 1511 | 1511 | 0 |
| 518 | 20241115 | 105200 | 1303102814 | 1511 | 1511 | 1511 | 1511 | 0 |
| 519 | 20241115 | 105100 | 1303102814 | 1511 | 1499 | 1511 | 1499 | 499 |
| 520 | 20241115 | 105000 | 1302354759 | 1499 | 1504 | 1504 | 1499 | 9298 |
| 521 | 20241115 | 104900 | 1288405801 | 1511 | 1508 | 1511 | 1508 | 97 |
| 522 | 20241115 | 104800 | 1288259522 | 1511 | 1508 | 1511 | 1508 | 1148 |
| 523 | 20241115 | 104700 | 1286528167 | 1508 | 1508 | 1508 | 1508 | 1 |
| 524 | 20241115 | 104600 | 1286526659 | 1501 | 1508 | 1508 | 1501 | 311 |
| 525 | 20241115 | 104500 | 1286059841 | 1501 | 1508 | 1508 | 1501 | 196 |
| 526 | 20241115 | 104400 | 1285765435 | 1508 | 1508 | 1508 | 1503 | 33 |
| 527 | 20241115 | 104300 | 1285715676 | 1499 | 1508 | 1508 | 1499 | 2 |
| 528 | 20241115 | 104200 | 1285712669 | 1499 | 1499 | 1509 | 1495 | 547 |
| 529 | 20241115 | 104100 | 1284889822 | 1499 | 1495 | 1499 | 1495 | 586 |
| 530 | 20241115 | 104000 | 1284012672 | 1493 | 1494 | 1494 | 1493 | 1947 |
| 531 | 20241115 | 103900 | 1281105751 | 1494 | 1497 | 1497 | 1494 | 2621 |
| 532 | 20241115 | 103800 | 1277186658 | 1497 | 1496 | 1497 | 1493 | 351 |
| 533 | 20241115 | 103700 | 1276662408 | 1496 | 1497 | 1497 | 1496 | 574 |
| 534 | 20241115 | 103600 | 1275803694 | 1496 | 1496 | 1496 | 1496 | 355 |
| 535 | 20241115 | 103500 | 1275272614 | 1492 | 1493 | 1497 | 1492 | 5244 |
| 536 | 20241115 | 103400 | 1267446672 | 1492 | 1492 | 1492 | 1489 | 4575 |
| 537 | 20241115 | 103300 | 1260625328 | 1492 | 1503 | 1503 | 1490 | 31232 |
| 538 | 20241115 | 103200 | 1213881433 | 1511 | 1506 | 1511 | 1501 | 4566 |
| 539 | 20241115 | 103100 | 1207022360 | 1510 | 1508 | 1512 | 1504 | 6422 |
| 540 | 20241115 | 103000 | 1197343417 | 1508 | 1512 | 1512 | 1505 | 4838 |
| 541 | 20241115 | 102900 | 1190058441 | 1505 | 1506 | 1507 | 1505 | 3040 |
| 542 | 20241115 | 102800 | 1185480261 | 1505 | 1511 | 1512 | 1505 | 4109 |
| 543 | 20241115 | 102700 | 1179293548 | 1512 | 1508 | 1514 | 1501 | 8858 |
| 544 | 20241115 | 102600 | 1165979507 | 1515 | 1515 | 1515 | 1515 | 201 |
| 545 | 20241115 | 102500 | 1165674992 | 1505 | 1510 | 1510 | 1505 | 8884 |
| 546 | 20241115 | 102400 | 1152279368 | 1510 | 1514 | 1517 | 1510 | 21879 |
| 547 | 20241115 | 102300 | 1119189843 | 1514 | 1515 | 1517 | 1513 | 10103 |
| 548 | 20241115 | 102200 | 1103890256 | 1516 | 1523 | 1524 | 1516 | 24406 |
| 549 | 20241115 | 102100 | 1066767873 | 1523 | 1527 | 1527 | 1523 | 3056 |
| 550 | 20241115 | 102000 | 1062108489 | 1529 | 1523 | 1529 | 1523 | 477 |
| 551 | 20241115 | 101900 | 1061381058 | 1530 | 1528 | 1530 | 1519 | 34980 |
| 552 | 20241115 | 101800 | 1008096181 | 1529 | 1533 | 1537 | 1529 | 24337 |
| 553 | 20241115 | 101700 | 970842336 | 1534 | 1540 | 1540 | 1534 | 2111 |
| 554 | 20241115 | 101600 | 967603055 | 1536 | 1540 | 1540 | 1535 | 2103 |
| 555 | 20241115 | 101500 | 964374017 | 1540 | 1534 | 1540 | 1534 | 556 |
| 556 | 20241115 | 101400 | 963520528 | 1534 | 1542 | 1542 | 1534 | 13361 |
| 557 | 20241115 | 101300 | 942984519 | 1548 | 1542 | 1548 | 1542 | 15 |
| 558 | 20241115 | 101200 | 942961371 | 1539 | 1541 | 1541 | 1539 | 109 |
| 559 | 20241115 | 101100 | 942793618 | 1541 | 1540 | 1541 | 1540 | 166 |
| 560 | 20241115 | 101000 | 942537946 | 1538 | 1539 | 1539 | 1538 | 323 |
| 561 | 20241115 | 100900 | 942040966 | 1538 | 1543 | 1548 | 1538 | 3201 |
| 562 | 20241115 | 100800 | 937108691 | 1543 | 1549 | 1549 | 1543 | 495 |
| 563 | 20241115 | 100700 | 936344651 | 1548 | 1556 | 1556 | 1548 | 1183 |
| 564 | 20241115 | 100600 | 934505687 | 1559 | 1559 | 1559 | 1559 | 731 |
| 565 | 20241115 | 100500 | 933366058 | 1559 | 1536 | 1559 | 1535 | 19937 |
| 566 | 20241115 | 100400 | 902577664 | 1537 | 1538 | 1545 | 1537 | 2384 |
| 567 | 20241115 | 100300 | 898912319 | 1549 | 1536 | 1549 | 1536 | 1179 |
| 568 | 20241115 | 100200 | 897100741 | 1536 | 1546 | 1546 | 1535 | 26162 |
| 569 | 20241115 | 100100 | 856877899 | 1548 | 1548 | 1548 | 1548 | 2 |
| 570 | 20241115 | 100000 | 856874803 | 1550 | 1550 | 1550 | 1550 | 2 |
| 571 | 20241115 | 095900 | 856871703 | 1554 | 1552 | 1554 | 1552 | 40 |
| 572 | 20241115 | 095800 | 856809545 | 1541 | 1551 | 1554 | 1541 | 1422 |
| 573 | 20241115 | 095700 | 854613895 | 1550 | 1549 | 1550 | 1540 | 7368 |
| 574 | 20241115 | 095600 | 843207584 | 1549 | 1538 | 1549 | 1537 | 2400 |
| 575 | 20241115 | 095500 | 839516369 | 1538 | 1538 | 1538 | 1538 | 1000 |
| 576 | 20241115 | 095400 | 837978369 | 1539 | 1539 | 1539 | 1539 | 653 |
| 577 | 20241115 | 095300 | 836973402 | 1537 | 1537 | 1537 | 1537 | 0 |
| 578 | 20241115 | 095200 | 836973402 | 1537 | 1542 | 1542 | 1537 | 4826 |
| 579 | 20241115 | 095100 | 829545014 | 1542 | 1549 | 1551 | 1542 | 19722 |
| 580 | 20241115 | 095000 | 799016993 | 1550 | 1541 | 1550 | 1541 | 527 |
| 581 | 20241115 | 094900 | 798204877 | 1541 | 1549 | 1549 | 1541 | 2269 |
| 582 | 20241115 | 094800 | 794697404 | 1549 | 1550 | 1550 | 1549 | 900 |
| 583 | 20241115 | 094700 | 793303234 | 1550 | 1536 | 1550 | 1535 | 7375 |
| 584 | 20241115 | 094600 | 781975269 | 1536 | 1539 | 1539 | 1534 | 3363 |
| 585 | 20241115 | 094500 | 776807788 | 1538 | 1545 | 1548 | 1538 | 13963 |
| 586 | 20241115 | 094400 | 755258867 | 1546 | 1550 | 1550 | 1546 | 2221 |
| 587 | 20241115 | 094300 | 751822997 | 1552 | 1548 | 1552 | 1545 | 1733 |
| 588 | 20241115 | 094200 | 749144087 | 1548 | 1549 | 1549 | 1548 | 5030 |
| 589 | 20241115 | 094100 | 741353202 | 1548 | 1561 | 1561 | 1548 | 1758 |
| 590 | 20241115 | 094000 | 738629827 | 1550 | 1559 | 1563 | 1550 | 7499 |
| 591 | 20241115 | 093900 | 726990527 | 1555 | 1582 | 1582 | 1555 | 18890 |
| 592 | 20241115 | 093800 | 697356184 | 1582 | 1555 | 1590 | 1555 | 34319 |
| 593 | 20241115 | 093700 | 643381302 | 1555 | 1553 | 1555 | 1551 | 2154 |
| 594 | 20241115 | 093600 | 640036231 | 1553 | 1547 | 1554 | 1546 | 1068 |
| 595 | 20241115 | 093500 | 638383016 | 1555 | 1548 | 1555 | 1545 | 101 |
| 596 | 20241115 | 093400 | 638226931 | 1556 | 1550 | 1562 | 1541 | 9971 |
| 597 | 20241115 | 093300 | 622830661 | 1550 | 1554 | 1561 | 1549 | 2021 |
| 598 | 20241115 | 093200 | 619680514 | 1546 | 1548 | 1548 | 1546 | 165 |
| 599 | 20241115 | 093100 | 619425422 | 1548 | 1555 | 1555 | 1543 | 11 |
| 600 | 20241115 | 093000 | 619408432 | 1555 | 1555 | 1555 | 1555 | 1 |
| 601 | 20241115 | 092900 | 619406877 | 1557 | 1549 | 1557 | 1549 | 2252 |
| 602 | 20241115 | 092800 | 615915668 | 1549 | 1545 | 1549 | 1545 | 1270 |
| 603 | 20241115 | 092700 | 613951681 | 1544 | 1544 | 1544 | 1544 | 0 |
| 604 | 20241115 | 092600 | 613951681 | 1544 | 1543 | 1544 | 1542 | 600 |
| 605 | 20241115 | 092500 | 613025596 | 1540 | 1530 | 1540 | 1530 | 4486 |
| 606 | 20241115 | 092400 | 606144521 | 1535 | 1530 | 1536 | 1529 | 1261 |
| 607 | 20241115 | 092300 | 604209235 | 1529 | 1531 | 1531 | 1529 | 601 |
| 608 | 20241115 | 092200 | 603290252 | 1529 | 1529 | 1529 | 1529 | 1003 |
| 609 | 20241115 | 092100 | 601756665 | 1529 | 1531 | 1531 | 1526 | 14905 |
| 610 | 20241115 | 092000 | 578978133 | 1531 | 1533 | 1533 | 1531 | 3052 |
| 611 | 20241115 | 091900 | 574304531 | 1533 | 1534 | 1545 | 1533 | 2031 |
| 612 | 20241115 | 091800 | 571189766 | 1534 | 1533 | 1537 | 1533 | 6811 |
| 613 | 20241115 | 091700 | 560741937 | 1533 | 1533 | 1533 | 1524 | 5184 |
| 614 | 20241115 | 091600 | 552834904 | 1525 | 1529 | 1533 | 1525 | 18254 |
| 615 | 20241115 | 091500 | 524948895 | 1529 | 1538 | 1538 | 1526 | 6628 |
| 616 | 20241115 | 091400 | 514812199 | 1532 | 1537 | 1544 | 1530 | 35902 |
| 617 | 20241115 | 091300 | 459764537 | 1537 | 1544 | 1546 | 1537 | 25288 |
| 618 | 20241115 | 091200 | 420798094 | 1544 | 1585 | 1585 | 1542 | 45742 |
| 619 | 20241115 | 091100 | 349441620 | 1585 | 1585 | 1585 | 1573 | 20583 |
| 620 | 20241115 | 091000 | 316930176 | 1598 | 1594 | 1598 | 1580 | 13845 |
| 621 | 20241115 | 090900 | 294914156 | 1600 | 1577 | 1604 | 1577 | 57319 |
| 622 | 20241115 | 090800 | 203378252 | 1577 | 1578 | 1579 | 1573 | 3642 |
| 623 | 20241115 | 090700 | 197632555 | 1580 | 1580 | 1580 | 1572 | 8639 |
| 624 | 20241115 | 090600 | 184017613 | 1580 | 1565 | 1585 | 1562 | 21301 |
| 625 | 20241115 | 090500 | 150410575 | 1565 | 1573 | 1579 | 1565 | 23934 |
| 626 | 20241115 | 090400 | 112811694 | 1574 | 1570 | 1580 | 1570 | 2365 |
| 627 | 20241115 | 090300 | 109093902 | 1580 | 1571 | 1580 | 1570 | 10445 |
| 628 | 20241115 | 090200 | 92650524 | 1570 | 1575 | 1585 | 1570 | 34053 |
| 629 | 20241115 | 090100 | 38842754 | 1577 | 1557 | 1577 | 1557 | 4961 |
| 630 | 20241115 | 090000 | 31049599 | 1557 | 1564 | 1566 | 1557 | 17065 |