32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 191900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 3214 |
| 3 | 20241115 | 191800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 4 | 20241115 | 191700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 5 | 20241115 | 191600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 6 | 20241115 | 191500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 7 | 20241115 | 191400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 8 | 20241115 | 191300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 9 | 20241115 | 191200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 10 | 20241115 | 191100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 11 | 20241115 | 191000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 12 | 20241115 | 190900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 13 | 20241115 | 190800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 14 | 20241115 | 190700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 15 | 20241115 | 190600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 16 | 20241115 | 190500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 17 | 20241115 | 190400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 18 | 20241115 | 190300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 19 | 20241115 | 190200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 20 | 20241115 | 190100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 21 | 20241115 | 190000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 22 | 20241115 | 185900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 23 | 20241115 | 185800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 24 | 20241115 | 185700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 25 | 20241115 | 185600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 26 | 20241115 | 185500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 27 | 20241115 | 185400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 28 | 20241115 | 185300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 29 | 20241115 | 185200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 30 | 20241115 | 185100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 31 | 20241115 | 185000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 32 | 20241115 | 184900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 3214 |
| 33 | 20241115 | 184800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 34 | 20241115 | 184700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 35 | 20241115 | 184600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 36 | 20241115 | 184500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 37 | 20241115 | 184400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 38 | 20241115 | 184300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 39 | 20241115 | 184200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 40 | 20241115 | 184100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 41 | 20241115 | 184000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 42 | 20241115 | 183900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 43 | 20241115 | 183800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 44 | 20241115 | 183700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 45 | 20241115 | 183600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 46 | 20241115 | 183500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 47 | 20241115 | 183400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 48 | 20241115 | 183300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 49 | 20241115 | 183200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 50 | 20241115 | 183100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 51 | 20241115 | 183000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 52 | 20241115 | 182900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 53 | 20241115 | 182800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 54 | 20241115 | 182700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 55 | 20241115 | 182600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 56 | 20241115 | 182500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 57 | 20241115 | 182400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 58 | 20241115 | 182300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 59 | 20241115 | 182200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 60 | 20241115 | 182100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 61 | 20241115 | 182000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 62 | 20241115 | 181900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 3214 |
| 63 | 20241115 | 181800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 64 | 20241115 | 181700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 65 | 20241115 | 181600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 66 | 20241115 | 181500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 67 | 20241115 | 181400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 68 | 20241115 | 181300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 69 | 20241115 | 181200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 70 | 20241115 | 181100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 71 | 20241115 | 181000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 72 | 20241115 | 180900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 73 | 20241115 | 180800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 74 | 20241115 | 180700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 75 | 20241115 | 180600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 76 | 20241115 | 180500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 77 | 20241115 | 180400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 78 | 20241115 | 180300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 79 | 20241115 | 180200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 80 | 20241115 | 180100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 81 | 20241115 | 180000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 82 | 20241115 | 175900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 83 | 20241115 | 175800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 84 | 20241115 | 175700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 85 | 20241115 | 175600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 86 | 20241115 | 175500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 87 | 20241115 | 175400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 88 | 20241115 | 175300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 89 | 20241115 | 175200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 90 | 20241115 | 175100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 91 | 20241115 | 175000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 92 | 20241115 | 174900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 3214 |
| 93 | 20241115 | 174800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 94 | 20241115 | 174700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 95 | 20241115 | 174600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 96 | 20241115 | 174500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 97 | 20241115 | 174400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 98 | 20241115 | 174300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 99 | 20241115 | 174200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 100 | 20241115 | 174100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 101 | 20241115 | 174000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 102 | 20241115 | 173900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 103 | 20241115 | 173800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 104 | 20241115 | 173700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 105 | 20241115 | 173600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 106 | 20241115 | 173500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 107 | 20241115 | 173400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 108 | 20241115 | 173300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 109 | 20241115 | 173200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 110 | 20241115 | 173100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 111 | 20241115 | 173000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 112 | 20241115 | 172900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 113 | 20241115 | 172800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 114 | 20241115 | 172700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 115 | 20241115 | 172600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 116 | 20241115 | 172500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 117 | 20241115 | 172400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 118 | 20241115 | 172300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 119 | 20241115 | 172200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 120 | 20241115 | 172100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 121 | 20241115 | 172000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 122 | 20241115 | 171900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 3214 |
| 123 | 20241115 | 171800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 124 | 20241115 | 171700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 125 | 20241115 | 171600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 126 | 20241115 | 171500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 127 | 20241115 | 171400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 128 | 20241115 | 171300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 129 | 20241115 | 171200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 130 | 20241115 | 171100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 131 | 20241115 | 171000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 132 | 20241115 | 170900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 133 | 20241115 | 170800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 134 | 20241115 | 170700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 135 | 20241115 | 170600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 136 | 20241115 | 170500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 137 | 20241115 | 170400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 138 | 20241115 | 170300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 139 | 20241115 | 170200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 140 | 20241115 | 170100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 141 | 20241115 | 170000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 142 | 20241115 | 165900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 143 | 20241115 | 165800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 144 | 20241115 | 165700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 145 | 20241115 | 165600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 146 | 20241115 | 165500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 147 | 20241115 | 165400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 148 | 20241115 | 165300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 149 | 20241115 | 165200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 150 | 20241115 | 165100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 151 | 20241115 | 165000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 152 | 20241115 | 164900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 3214 |
| 153 | 20241115 | 164800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 154 | 20241115 | 164700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 155 | 20241115 | 164600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 156 | 20241115 | 164500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 157 | 20241115 | 164400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 158 | 20241115 | 164300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 159 | 20241115 | 164200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 160 | 20241115 | 164100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 161 | 20241115 | 164000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 162 | 20241115 | 163900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 163 | 20241115 | 163800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 164 | 20241115 | 163700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 165 | 20241115 | 163600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 166 | 20241115 | 163500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 167 | 20241115 | 163400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 168 | 20241115 | 163300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 169 | 20241115 | 163200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 170 | 20241115 | 163100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 171 | 20241115 | 163000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 172 | 20241115 | 162900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 173 | 20241115 | 162800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 174 | 20241115 | 162700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 175 | 20241115 | 162600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 176 | 20241115 | 162500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 177 | 20241115 | 162400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 178 | 20241115 | 162300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 179 | 20241115 | 162200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 180 | 20241115 | 162100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 181 | 20241115 | 162000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 182 | 20241115 | 161900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 3214 |
| 183 | 20241115 | 161800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 184 | 20241115 | 161700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 185 | 20241115 | 161600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 186 | 20241115 | 161500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 187 | 20241115 | 161400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 188 | 20241115 | 161300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 189 | 20241115 | 161200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 190 | 20241115 | 161100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 191 | 20241115 | 161000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 192 | 20241115 | 160900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 193 | 20241115 | 160800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 194 | 20241115 | 160700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 195 | 20241115 | 160600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 196 | 20241115 | 160500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 197 | 20241115 | 160400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 198 | 20241115 | 160300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 199 | 20241115 | 160200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 200 | 20241115 | 160100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 201 | 20241115 | 160000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 202 | 20241115 | 155900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 203 | 20241115 | 155800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 204 | 20241115 | 155700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 205 | 20241115 | 155600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 206 | 20241115 | 155500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 207 | 20241115 | 155400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 208 | 20241115 | 155300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 209 | 20241115 | 155200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 210 | 20241115 | 155100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 211 | 20241115 | 155000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 212 | 20241115 | 154900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 3214 |
| 213 | 20241115 | 154800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 214 | 20241115 | 154700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 215 | 20241115 | 154600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 216 | 20241115 | 154500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 217 | 20241115 | 154400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 218 | 20241115 | 154300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 219 | 20241115 | 154200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 220 | 20241115 | 154100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 221 | 20241115 | 154000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 222 | 20241115 | 153900 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 223 | 20241115 | 153800 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 224 | 20241115 | 153700 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 225 | 20241115 | 153600 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 226 | 20241115 | 153500 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 227 | 20241115 | 153400 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 228 | 20241115 | 153300 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 229 | 20241115 | 153200 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 230 | 20241115 | 153100 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 0 |
| 231 | 20241115 | 153000 | 1666467080 | 15300 | 15300 | 15300 | 15300 | 3214 |
| 232 | 20241115 | 152900 | 1617292880 | 15240 | 15240 | 15240 | 15240 | 0 |
| 233 | 20241115 | 152800 | 1617292880 | 15240 | 15240 | 15240 | 15240 | 0 |
| 234 | 20241115 | 152700 | 1617292880 | 15240 | 15240 | 15240 | 15240 | 0 |
| 235 | 20241115 | 152600 | 1617292880 | 15240 | 15240 | 15240 | 15240 | 0 |
| 236 | 20241115 | 152500 | 1617292880 | 15240 | 15240 | 15240 | 15240 | 0 |
| 237 | 20241115 | 152400 | 1617292880 | 15240 | 15240 | 15240 | 15240 | 0 |
| 238 | 20241115 | 152300 | 1617292880 | 15240 | 15240 | 15240 | 15240 | 0 |
| 239 | 20241115 | 152200 | 1617292880 | 15240 | 15240 | 15240 | 15240 | 0 |
| 240 | 20241115 | 152100 | 1617292880 | 15240 | 15240 | 15240 | 15240 | 0 |
| 241 | 20241115 | 152000 | 1617292880 | 15240 | 15240 | 15240 | 15240 | 0 |
| 242 | 20241115 | 151900 | 1617292880 | 15240 | 15230 | 15240 | 15220 | 509 |
| 243 | 20241115 | 151800 | 1609541410 | 15230 | 15200 | 15230 | 15200 | 190 |
| 244 | 20241115 | 151700 | 1606651550 | 15230 | 15230 | 15230 | 15230 | 125 |
| 245 | 20241115 | 151600 | 1604747800 | 15230 | 15220 | 15230 | 15200 | 710 |
| 246 | 20241115 | 151500 | 1593942110 | 15220 | 15190 | 15220 | 15190 | 428 |
| 247 | 20241115 | 151400 | 1587437070 | 15170 | 15190 | 15200 | 15170 | 167 |
| 248 | 20241115 | 151300 | 1584901250 | 15190 | 15190 | 15200 | 15190 | 123 |
| 249 | 20241115 | 151200 | 1583032680 | 15200 | 15190 | 15200 | 15190 | 118 |
| 250 | 20241115 | 151100 | 1581240070 | 15190 | 15190 | 15200 | 15190 | 740 |
| 251 | 20241115 | 151000 | 1569996040 | 15190 | 15130 | 15200 | 15130 | 240 |
| 252 | 20241115 | 150900 | 1566354090 | 15190 | 15200 | 15200 | 15190 | 229 |
| 253 | 20241115 | 150800 | 1562875380 | 15190 | 15190 | 15190 | 15190 | 19 |
| 254 | 20241115 | 150700 | 1562586770 | 15200 | 15170 | 15200 | 15130 | 656 |
| 255 | 20241115 | 150600 | 1552640600 | 15200 | 15180 | 15200 | 15180 | 29 |
| 256 | 20241115 | 150500 | 1552200000 | 15160 | 15150 | 15160 | 15140 | 242 |
| 257 | 20241115 | 150400 | 1548534430 | 15150 | 15200 | 15200 | 15150 | 608 |
| 258 | 20241115 | 150300 | 1539319400 | 15200 | 15200 | 15200 | 15200 | 22 |
| 259 | 20241115 | 150200 | 1538985000 | 15200 | 15160 | 15200 | 15160 | 826 |
| 260 | 20241115 | 150100 | 1526446220 | 15180 | 15180 | 15180 | 15180 | 157 |
| 261 | 20241115 | 150000 | 1524062960 | 15180 | 15180 | 15180 | 15130 | 309 |
| 262 | 20241115 | 145900 | 1519384990 | 15140 | 15150 | 15150 | 15100 | 1910 |
| 263 | 20241115 | 145800 | 1490465850 | 15160 | 15160 | 15190 | 15160 | 21 |
| 264 | 20241115 | 145700 | 1490147370 | 15160 | 15170 | 15170 | 15160 | 117 |
| 265 | 20241115 | 145600 | 1488372580 | 15170 | 15170 | 15170 | 15170 | 382 |
| 266 | 20241115 | 145500 | 1482577640 | 15200 | 15200 | 15200 | 15200 | 0 |
| 267 | 20241115 | 145400 | 1482577640 | 15200 | 15200 | 15200 | 15200 | 0 |
| 268 | 20241115 | 145300 | 1482577640 | 15200 | 15200 | 15200 | 15200 | 359 |
| 269 | 20241115 | 145200 | 1477120840 | 15220 | 15220 | 15220 | 15220 | 0 |
| 270 | 20241115 | 145100 | 1477120840 | 15220 | 15220 | 15220 | 15220 | 12 |
| 271 | 20241115 | 145000 | 1476938200 | 15220 | 15210 | 15220 | 15200 | 1305 |
| 272 | 20241115 | 144900 | 1457077160 | 15210 | 15210 | 15210 | 15210 | 203 |
| 273 | 20241115 | 144800 | 1453989530 | 15210 | 15210 | 15210 | 15210 | 21 |
| 274 | 20241115 | 144700 | 1453670120 | 15250 | 15250 | 15250 | 15250 | 50 |
| 275 | 20241115 | 144600 | 1452907620 | 15250 | 15250 | 15250 | 15250 | 43 |
| 276 | 20241115 | 144500 | 1452251870 | 15210 | 15200 | 15210 | 15200 | 229 |
| 277 | 20241115 | 144400 | 1448771060 | 15200 | 15200 | 15200 | 15200 | 179 |
| 278 | 20241115 | 144300 | 1446050260 | 15200 | 15200 | 15200 | 15200 | 111 |
| 279 | 20241115 | 144200 | 1444363060 | 15200 | 15160 | 15200 | 15160 | 703 |
| 280 | 20241115 | 144100 | 1433692730 | 15160 | 15160 | 15160 | 15150 | 51 |
| 281 | 20241115 | 144000 | 1432919670 | 15160 | 15160 | 15160 | 15150 | 159 |
| 282 | 20241115 | 143900 | 1430509970 | 15150 | 15150 | 15150 | 15150 | 174 |
| 283 | 20241115 | 143800 | 1427873870 | 15150 | 15160 | 15160 | 15150 | 92 |
| 284 | 20241115 | 143700 | 1426479200 | 15160 | 15150 | 15160 | 15150 | 391 |
| 285 | 20241115 | 143600 | 1420554140 | 15150 | 15150 | 15150 | 15150 | 30 |
| 286 | 20241115 | 143500 | 1420099640 | 15160 | 15170 | 15170 | 15160 | 194 |
| 287 | 20241115 | 143400 | 1417158430 | 15170 | 15170 | 15170 | 15170 | 42 |
| 288 | 20241115 | 143300 | 1416521290 | 15170 | 15180 | 15180 | 15170 | 662 |
| 289 | 20241115 | 143200 | 1406477890 | 15180 | 15180 | 15180 | 15180 | 28 |
| 290 | 20241115 | 143100 | 1406052850 | 15170 | 15170 | 15170 | 15170 | 9 |
| 291 | 20241115 | 143000 | 1405916320 | 15170 | 15190 | 15190 | 15170 | 413 |
| 292 | 20241115 | 142900 | 1399650510 | 15190 | 15190 | 15190 | 15190 | 95 |
| 293 | 20241115 | 142800 | 1398207460 | 15190 | 15190 | 15190 | 15190 | 7 |
| 294 | 20241115 | 142700 | 1398101130 | 15190 | 15190 | 15190 | 15180 | 149 |
| 295 | 20241115 | 142600 | 1395838160 | 15140 | 15140 | 15140 | 15140 | 0 |
| 296 | 20241115 | 142500 | 1395838160 | 15140 | 15150 | 15150 | 15140 | 103 |
| 297 | 20241115 | 142400 | 1394278610 | 15190 | 15190 | 15190 | 15160 | 136 |
| 298 | 20241115 | 142300 | 1392213070 | 15180 | 15200 | 15200 | 15180 | 339 |
| 299 | 20241115 | 142200 | 1387062940 | 15200 | 15200 | 15200 | 15200 | 4 |
| 300 | 20241115 | 142100 | 1387002140 | 15200 | 15260 | 15260 | 15200 | 1827 |
| 301 | 20241115 | 142000 | 1359167670 | 15260 | 15260 | 15260 | 15260 | 0 |
| 302 | 20241115 | 141900 | 1359167670 | 15260 | 15260 | 15260 | 15260 | 49 |
| 303 | 20241115 | 141800 | 1358419930 | 15260 | 15260 | 15260 | 15250 | 41 |
| 304 | 20241115 | 141700 | 1357794370 | 15250 | 15260 | 15260 | 15250 | 39 |
| 305 | 20241115 | 141600 | 1357199520 | 15250 | 15260 | 15260 | 15250 | 68 |
| 306 | 20241115 | 141500 | 1356161880 | 15250 | 15260 | 15260 | 15240 | 155 |
| 307 | 20241115 | 141400 | 1353797970 | 15260 | 15260 | 15260 | 15250 | 201 |
| 308 | 20241115 | 141300 | 1350732500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 309 | 20241115 | 141200 | 1350732500 | 15260 | 15260 | 15260 | 15260 | 372 |
| 310 | 20241115 | 141100 | 1345055780 | 15270 | 15270 | 15270 | 15270 | 3 |
| 311 | 20241115 | 141000 | 1345009970 | 15270 | 15270 | 15280 | 15260 | 558 |
| 312 | 20241115 | 140900 | 1336490430 | 15270 | 15270 | 15270 | 15270 | 5 |
| 313 | 20241115 | 140800 | 1336414080 | 15260 | 15260 | 15260 | 15240 | 644 |
| 314 | 20241115 | 140700 | 1326587300 | 15280 | 15280 | 15280 | 15280 | 0 |
| 315 | 20241115 | 140600 | 1326587300 | 15280 | 15220 | 15280 | 15220 | 215 |
| 316 | 20241115 | 140500 | 1323302160 | 15220 | 15300 | 15300 | 15220 | 12 |
| 317 | 20241115 | 140400 | 1323119360 | 15300 | 15230 | 15300 | 15220 | 519 |
| 318 | 20241115 | 140300 | 1315218870 | 15300 | 15230 | 15300 | 15230 | 959 |
| 319 | 20241115 | 140200 | 1300584280 | 15290 | 15300 | 15300 | 15290 | 60 |
| 320 | 20241115 | 140100 | 1299666450 | 15300 | 15230 | 15300 | 15230 | 78 |
| 321 | 20241115 | 140000 | 1298474950 | 15290 | 15290 | 15300 | 15290 | 718 |
| 322 | 20241115 | 135900 | 1287493520 | 15290 | 15190 | 15290 | 15190 | 3787 |
| 323 | 20241115 | 135800 | 1229843480 | 15190 | 15180 | 15190 | 15150 | 1063 |
| 324 | 20241115 | 135700 | 1213703750 | 15180 | 15170 | 15180 | 15150 | 354 |
| 325 | 20241115 | 135600 | 1208330620 | 15180 | 15180 | 15180 | 15180 | 1 |
| 326 | 20241115 | 135500 | 1208315440 | 15170 | 15170 | 15170 | 15170 | 44 |
| 327 | 20241115 | 135400 | 1207647960 | 15170 | 15180 | 15180 | 15170 | 405 |
| 328 | 20241115 | 135300 | 1201504060 | 15170 | 15130 | 15170 | 15130 | 141 |
| 329 | 20241115 | 135200 | 1199366860 | 15130 | 15130 | 15130 | 15130 | 65 |
| 330 | 20241115 | 135100 | 1198383410 | 15140 | 15140 | 15140 | 15140 | 26 |
| 331 | 20241115 | 135000 | 1197989770 | 15140 | 15150 | 15150 | 15140 | 94 |
| 332 | 20241115 | 134900 | 1196566520 | 15150 | 15140 | 15150 | 15140 | 1055 |
| 333 | 20241115 | 134800 | 1180586370 | 15140 | 15120 | 15140 | 15120 | 10 |
| 334 | 20241115 | 134700 | 1180434990 | 15120 | 15110 | 15120 | 15110 | 289 |
| 335 | 20241115 | 134600 | 1176065630 | 15100 | 15100 | 15100 | 15100 | 172 |
| 336 | 20241115 | 134500 | 1173468430 | 15100 | 15100 | 15100 | 15100 | 35 |
| 337 | 20241115 | 134400 | 1172939930 | 15110 | 15070 | 15110 | 15050 | 402 |
| 338 | 20241115 | 134300 | 1166882390 | 15110 | 15110 | 15110 | 15110 | 123 |
| 339 | 20241115 | 134200 | 1165023860 | 15110 | 15110 | 15110 | 15110 | 0 |
| 340 | 20241115 | 134100 | 1165023860 | 15110 | 15110 | 15110 | 15110 | 2 |
| 341 | 20241115 | 134000 | 1164993640 | 15110 | 15110 | 15110 | 15110 | 0 |
| 342 | 20241115 | 133900 | 1164993640 | 15110 | 15090 | 15110 | 15090 | 73 |
| 343 | 20241115 | 133800 | 1163890670 | 15090 | 15090 | 15090 | 15090 | 0 |
| 344 | 20241115 | 133700 | 1163890670 | 15090 | 15090 | 15090 | 15090 | 48 |
| 345 | 20241115 | 133600 | 1163166350 | 15090 | 15070 | 15090 | 15070 | 284 |
| 346 | 20241115 | 133500 | 1158883050 | 15070 | 15070 | 15070 | 15070 | 74 |
| 347 | 20241115 | 133400 | 1157767870 | 15070 | 15080 | 15080 | 15070 | 28 |
| 348 | 20241115 | 133300 | 1157345840 | 15080 | 15080 | 15080 | 15080 | 32 |
| 349 | 20241115 | 133200 | 1156863280 | 15080 | 15080 | 15080 | 15080 | 1 |
| 350 | 20241115 | 133100 | 1156848200 | 15080 | 15080 | 15080 | 15080 | 3 |
| 351 | 20241115 | 133000 | 1156802960 | 15080 | 15080 | 15080 | 15080 | 43 |
| 352 | 20241115 | 132900 | 1156154520 | 15080 | 15060 | 15080 | 15060 | 306 |
| 353 | 20241115 | 132800 | 1151546040 | 15060 | 15060 | 15060 | 15050 | 14 |
| 354 | 20241115 | 132700 | 1151335300 | 15060 | 15060 | 15060 | 15060 | 24 |
| 355 | 20241115 | 132600 | 1150973860 | 15050 | 15030 | 15060 | 15030 | 561 |
| 356 | 20241115 | 132500 | 1142535460 | 15040 | 15040 | 15040 | 15040 | 85 |
| 357 | 20241115 | 132400 | 1141257060 | 15050 | 15070 | 15070 | 15040 | 575 |
| 358 | 20241115 | 132300 | 1132603330 | 15070 | 15070 | 15070 | 15070 | 0 |
| 359 | 20241115 | 132200 | 1132603330 | 15070 | 15070 | 15070 | 15070 | 28 |
| 360 | 20241115 | 132100 | 1132181370 | 15050 | 15050 | 15050 | 15050 | 250 |
| 361 | 20241115 | 132000 | 1128418870 | 15070 | 15050 | 15070 | 15050 | 214 |
| 362 | 20241115 | 131900 | 1125196110 | 15040 | 15040 | 15060 | 15040 | 12 |
| 363 | 20241115 | 131800 | 1125015610 | 15040 | 15040 | 15040 | 15040 | 15 |
| 364 | 20241115 | 131700 | 1124790010 | 15060 | 15050 | 15060 | 15030 | 388 |
| 365 | 20241115 | 131600 | 1118950560 | 15050 | 15060 | 15060 | 15050 | 1171 |
| 366 | 20241115 | 131500 | 1101325240 | 15070 | 15070 | 15070 | 15070 | 681 |
| 367 | 20241115 | 131400 | 1091062570 | 15070 | 15060 | 15070 | 15060 | 88 |
| 368 | 20241115 | 131300 | 1089737200 | 15070 | 15060 | 15070 | 15060 | 72 |
| 369 | 20241115 | 131200 | 1088652220 | 15040 | 15040 | 15040 | 15040 | 73 |
| 370 | 20241115 | 131100 | 1087554300 | 15070 | 15070 | 15070 | 15070 | 10 |
| 371 | 20241115 | 131000 | 1087403600 | 15040 | 15040 | 15040 | 15040 | 100 |
| 372 | 20241115 | 130900 | 1085899600 | 15040 | 15040 | 15040 | 15040 | 0 |
| 373 | 20241115 | 130800 | 1085899600 | 15040 | 15040 | 15040 | 15040 | 9 |
| 374 | 20241115 | 130700 | 1085764240 | 15040 | 15040 | 15040 | 15040 | 0 |
| 375 | 20241115 | 130600 | 1085764240 | 15040 | 15040 | 15040 | 15040 | 0 |
| 376 | 20241115 | 130500 | 1085764240 | 15040 | 15040 | 15040 | 15040 | 1 |
| 377 | 20241115 | 130400 | 1085749200 | 15040 | 15040 | 15040 | 15040 | 0 |
| 378 | 20241115 | 130300 | 1085749200 | 15040 | 15110 | 15110 | 15040 | 567 |
| 379 | 20241115 | 130200 | 1077211200 | 15110 | 15120 | 15120 | 15110 | 457 |
| 380 | 20241115 | 130100 | 1070303370 | 15110 | 15110 | 15110 | 15110 | 55 |
| 381 | 20241115 | 130000 | 1069472320 | 15110 | 15100 | 15110 | 15100 | 29 |
| 382 | 20241115 | 125900 | 1069034340 | 15100 | 15100 | 15100 | 15100 | 228 |
| 383 | 20241115 | 125800 | 1065591540 | 15100 | 15100 | 15100 | 15100 | 9 |
| 384 | 20241115 | 125700 | 1065455640 | 15150 | 15160 | 15160 | 15150 | 16 |
| 385 | 20241115 | 125600 | 1065213140 | 15160 | 15160 | 15160 | 15160 | 20 |
| 386 | 20241115 | 125500 | 1064909940 | 15100 | 15100 | 15100 | 15100 | 123 |
| 387 | 20241115 | 125400 | 1063052640 | 15100 | 15160 | 15160 | 15100 | 541 |
| 388 | 20241115 | 125300 | 1054868500 | 15150 | 15160 | 15180 | 15150 | 273 |
| 389 | 20241115 | 125200 | 1050727960 | 15170 | 15170 | 15180 | 15160 | 844 |
| 390 | 20241115 | 125100 | 1037925080 | 15180 | 15180 | 15180 | 15180 | 273 |
| 391 | 20241115 | 125000 | 1033780940 | 15160 | 15160 | 15160 | 15160 | 20 |
| 392 | 20241115 | 124900 | 1033477740 | 15170 | 15150 | 15170 | 15150 | 378 |
| 393 | 20241115 | 124800 | 1027745580 | 15180 | 15150 | 15180 | 15150 | 10 |
| 394 | 20241115 | 124700 | 1027594050 | 15150 | 15150 | 15200 | 15150 | 2327 |
| 395 | 20241115 | 124600 | 992285920 | 15150 | 15150 | 15150 | 15150 | 2 |
| 396 | 20241115 | 124500 | 992255620 | 15120 | 15150 | 15150 | 15100 | 129 |
| 397 | 20241115 | 124400 | 990304860 | 15100 | 15100 | 15100 | 15100 | 109 |
| 398 | 20241115 | 124300 | 988658960 | 15100 | 15090 | 15100 | 15090 | 16 |
| 399 | 20241115 | 124200 | 988417460 | 15170 | 15170 | 15170 | 15150 | 948 |
| 400 | 20241115 | 124100 | 974043550 | 15170 | 15120 | 15170 | 15120 | 611 |
| 401 | 20241115 | 124000 | 964785820 | 15120 | 15080 | 15120 | 15080 | 290 |
| 402 | 20241115 | 123900 | 960404060 | 15000 | 15000 | 15000 | 15000 | 5 |
| 403 | 20241115 | 123800 | 960329060 | 15000 | 15010 | 15010 | 15000 | 101 |
| 404 | 20241115 | 123700 | 958813780 | 15010 | 15080 | 15080 | 15000 | 592 |
| 405 | 20241115 | 123600 | 949909860 | 15150 | 15150 | 15150 | 15150 | 0 |
| 406 | 20241115 | 123500 | 949909860 | 15150 | 15150 | 15150 | 15150 | 320 |
| 407 | 20241115 | 123400 | 945061860 | 15110 | 15100 | 15110 | 15100 | 277 |
| 408 | 20241115 | 123300 | 940879010 | 15070 | 15070 | 15070 | 15070 | 48 |
| 409 | 20241115 | 123200 | 940155650 | 15020 | 15030 | 15030 | 15020 | 13 |
| 410 | 20241115 | 123100 | 939960380 | 15030 | 15080 | 15080 | 15030 | 262 |
| 411 | 20241115 | 123000 | 936016240 | 15090 | 15160 | 15160 | 15090 | 408 |
| 412 | 20241115 | 122900 | 929850960 | 15160 | 15160 | 15160 | 15160 | 1 |
| 413 | 20241115 | 122800 | 929835800 | 15160 | 15170 | 15170 | 15090 | 34 |
| 414 | 20241115 | 122700 | 929320480 | 15160 | 15190 | 15200 | 15130 | 926 |
| 415 | 20241115 | 122600 | 915286030 | 15200 | 15200 | 15200 | 15200 | 3 |
| 416 | 20241115 | 122500 | 915240430 | 15150 | 15140 | 15160 | 15070 | 738 |
| 417 | 20241115 | 122400 | 904068340 | 15140 | 15160 | 15190 | 15130 | 837 |
| 418 | 20241115 | 122300 | 891379710 | 15160 | 15020 | 15160 | 15020 | 1104 |
| 419 | 20241115 | 122200 | 874761070 | 15020 | 15020 | 15020 | 15020 | 27 |
| 420 | 20241115 | 122100 | 874355530 | 15020 | 15060 | 15060 | 15020 | 224 |
| 421 | 20241115 | 122000 | 870985360 | 15060 | 15010 | 15060 | 15000 | 648 |
| 422 | 20241115 | 121900 | 861238250 | 15020 | 14980 | 15030 | 14980 | 854 |
| 423 | 20241115 | 121800 | 848426390 | 14980 | 14980 | 14980 | 14970 | 375 |
| 424 | 20241115 | 121700 | 842811000 | 14970 | 15040 | 15040 | 14950 | 713 |
| 425 | 20241115 | 121600 | 832117210 | 15040 | 14940 | 15040 | 14940 | 646 |
| 426 | 20241115 | 121500 | 822422520 | 14880 | 14830 | 14880 | 14830 | 1513 |
| 427 | 20241115 | 121400 | 799957500 | 14730 | 14730 | 14730 | 14730 | 37 |
| 428 | 20241115 | 121300 | 799412490 | 14730 | 14730 | 14730 | 14730 | 0 |
| 429 | 20241115 | 121200 | 799412490 | 14730 | 14730 | 14730 | 14730 | 7 |
| 430 | 20241115 | 121100 | 799309380 | 14670 | 14670 | 14670 | 14670 | 0 |
| 431 | 20241115 | 121000 | 799309380 | 14670 | 14890 | 14890 | 14670 | 648 |
| 432 | 20241115 | 120900 | 789736480 | 14890 | 14910 | 14930 | 14890 | 769 |
| 433 | 20241115 | 120800 | 778278290 | 14910 | 14900 | 14910 | 14900 | 111 |
| 434 | 20241115 | 120700 | 776623430 | 14890 | 15030 | 15030 | 14890 | 644 |
| 435 | 20241115 | 120600 | 766999760 | 15060 | 14990 | 15060 | 14990 | 787 |
| 436 | 20241115 | 120500 | 755184270 | 14990 | 14890 | 14990 | 14890 | 469 |
| 437 | 20241115 | 120400 | 748200600 | 15000 | 14970 | 15000 | 14890 | 797 |
| 438 | 20241115 | 120300 | 736300690 | 14900 | 14860 | 14900 | 14860 | 372 |
| 439 | 20241115 | 120200 | 730767230 | 14810 | 14740 | 14810 | 14740 | 1922 |
| 440 | 20241115 | 120100 | 702346020 | 14730 | 14720 | 14730 | 14700 | 1068 |
| 441 | 20241115 | 120000 | 686629430 | 14730 | 14730 | 14730 | 14730 | 38 |
| 442 | 20241115 | 115900 | 686069690 | 14730 | 14740 | 14740 | 14730 | 261 |
| 443 | 20241115 | 115800 | 682223530 | 14740 | 14730 | 14740 | 14730 | 232 |
| 444 | 20241115 | 115700 | 678803950 | 14730 | 14630 | 14730 | 14630 | 787 |
| 445 | 20241115 | 115600 | 667234070 | 14620 | 14590 | 14620 | 14590 | 136 |
| 446 | 20241115 | 115500 | 665246430 | 14590 | 14560 | 14590 | 14560 | 35 |
| 447 | 20241115 | 115400 | 664735980 | 14590 | 14590 | 14590 | 14590 | 0 |
| 448 | 20241115 | 115300 | 664735980 | 14590 | 14590 | 14590 | 14590 | 1 |
| 449 | 20241115 | 115200 | 664721390 | 14550 | 14550 | 14550 | 14550 | 0 |
| 450 | 20241115 | 115100 | 664721390 | 14550 | 14550 | 14550 | 14550 | 7 |
| 451 | 20241115 | 115000 | 664619540 | 14550 | 14540 | 14550 | 14540 | 247 |
| 452 | 20241115 | 114900 | 661026880 | 14530 | 14500 | 14530 | 14500 | 222 |
| 453 | 20241115 | 114800 | 657802810 | 14500 | 14490 | 14500 | 14490 | 147 |
| 454 | 20241115 | 114700 | 655671510 | 14470 | 14470 | 14470 | 14470 | 150 |
| 455 | 20241115 | 114600 | 653501010 | 14500 | 14490 | 14500 | 14490 | 3 |
| 456 | 20241115 | 114500 | 653457530 | 14500 | 14500 | 14500 | 14500 | 0 |
| 457 | 20241115 | 114400 | 653457530 | 14500 | 14500 | 14500 | 14500 | 102 |
| 458 | 20241115 | 114300 | 651978530 | 14500 | 14500 | 14500 | 14500 | 64 |
| 459 | 20241115 | 114200 | 651050530 | 14470 | 14450 | 14470 | 14450 | 837 |
| 460 | 20241115 | 114100 | 638945800 | 14450 | 14450 | 14450 | 14450 | 0 |
| 461 | 20241115 | 114000 | 638945800 | 14450 | 14450 | 14450 | 14450 | 0 |
| 462 | 20241115 | 113900 | 638945800 | 14450 | 14450 | 14450 | 14450 | 0 |
| 463 | 20241115 | 113800 | 638945800 | 14450 | 14430 | 14450 | 14430 | 380 |
| 464 | 20241115 | 113700 | 633460430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 465 | 20241115 | 113600 | 633460430 | 14430 | 14430 | 14430 | 14430 | 0 |
| 466 | 20241115 | 113500 | 633460430 | 14430 | 14400 | 14430 | 14400 | 3 |
| 467 | 20241115 | 113400 | 633417180 | 14400 | 14400 | 14400 | 14400 | 50 |
| 468 | 20241115 | 113300 | 632697180 | 14400 | 14400 | 14400 | 14400 | 16 |
| 469 | 20241115 | 113200 | 632466780 | 14440 | 14440 | 14440 | 14440 | 53 |
| 470 | 20241115 | 113100 | 631701460 | 14440 | 14400 | 14440 | 14400 | 158 |
| 471 | 20241115 | 113000 | 629426220 | 14380 | 14380 | 14380 | 14380 | 0 |
| 472 | 20241115 | 112900 | 629426220 | 14380 | 14380 | 14380 | 14380 | 48 |
| 473 | 20241115 | 112800 | 628735980 | 14380 | 14350 | 14380 | 14350 | 320 |
| 474 | 20241115 | 112700 | 624137460 | 14380 | 14380 | 14380 | 14380 | 1 |
| 475 | 20241115 | 112600 | 624123080 | 14380 | 14380 | 14380 | 14380 | 0 |
| 476 | 20241115 | 112500 | 624123080 | 14380 | 14380 | 14380 | 14380 | 8 |
| 477 | 20241115 | 112400 | 624008040 | 14380 | 14350 | 14380 | 14350 | 229 |
| 478 | 20241115 | 112300 | 620718920 | 14350 | 14350 | 14350 | 14350 | 2132 |
| 479 | 20241115 | 112200 | 590124720 | 14360 | 14370 | 14370 | 14350 | 570 |
| 480 | 20241115 | 112100 | 581940930 | 14370 | 14380 | 14380 | 14350 | 280 |
| 481 | 20241115 | 112000 | 577919980 | 14380 | 14380 | 14380 | 14380 | 40 |
| 482 | 20241115 | 111900 | 577344780 | 14370 | 14380 | 14400 | 14370 | 114 |
| 483 | 20241115 | 111800 | 575705090 | 14400 | 14400 | 14400 | 14400 | 0 |
| 484 | 20241115 | 111700 | 575705090 | 14400 | 14380 | 14400 | 14380 | 25 |
| 485 | 20241115 | 111600 | 575345530 | 14390 | 14400 | 14400 | 14390 | 112 |
| 486 | 20241115 | 111500 | 573733650 | 14400 | 14440 | 14440 | 14390 | 140 |
| 487 | 20241115 | 111400 | 571718310 | 14450 | 14400 | 14450 | 14400 | 4 |
| 488 | 20241115 | 111300 | 571660660 | 14450 | 14460 | 14460 | 14450 | 112 |
| 489 | 20241115 | 111200 | 570042170 | 14460 | 14400 | 14460 | 14400 | 17 |
| 490 | 20241115 | 111100 | 569796710 | 14400 | 14420 | 14420 | 14400 | 360 |
| 491 | 20241115 | 111000 | 564610300 | 14410 | 14410 | 14410 | 14410 | 0 |
| 492 | 20241115 | 110900 | 564610300 | 14410 | 14410 | 14410 | 14410 | 19 |
| 493 | 20241115 | 110800 | 564336510 | 14420 | 14420 | 14420 | 14420 | 1 |
| 494 | 20241115 | 110700 | 564322090 | 14410 | 14400 | 14410 | 14400 | 102 |
| 495 | 20241115 | 110600 | 562852400 | 14400 | 14420 | 14420 | 14400 | 331 |
| 496 | 20241115 | 110500 | 558082710 | 14420 | 14420 | 14420 | 14420 | 297 |
| 497 | 20241115 | 110400 | 553799970 | 14410 | 14460 | 14460 | 14410 | 190 |
| 498 | 20241115 | 110300 | 551060400 | 14460 | 14470 | 14470 | 14460 | 36 |
| 499 | 20241115 | 110200 | 550539490 | 14440 | 14440 | 14470 | 14440 | 26 |
| 500 | 20241115 | 110100 | 550163840 | 14440 | 14470 | 14470 | 14440 | 122 |
| 501 | 20241115 | 110000 | 548402130 | 14470 | 14470 | 14470 | 14470 | 1 |
| 502 | 20241115 | 105900 | 548387660 | 14470 | 14470 | 14470 | 14470 | 0 |
| 503 | 20241115 | 105800 | 548387660 | 14470 | 14470 | 14470 | 14470 | 0 |
| 504 | 20241115 | 105700 | 548387660 | 14470 | 14470 | 14470 | 14470 | 128 |
| 505 | 20241115 | 105600 | 546535500 | 14400 | 14410 | 14410 | 14400 | 402 |
| 506 | 20241115 | 105500 | 540745690 | 14410 | 14430 | 14430 | 14410 | 366 |
| 507 | 20241115 | 105400 | 535469600 | 14420 | 14450 | 14450 | 14420 | 900 |
| 508 | 20241115 | 105300 | 522484060 | 14460 | 14460 | 14460 | 14450 | 54 |
| 509 | 20241115 | 105200 | 521703690 | 14460 | 14460 | 14460 | 14460 | 65 |
| 510 | 20241115 | 105100 | 520763790 | 14490 | 14490 | 14490 | 14480 | 16 |
| 511 | 20241115 | 105000 | 520531960 | 14490 | 14490 | 14490 | 14490 | 0 |
| 512 | 20241115 | 104900 | 520531960 | 14490 | 14480 | 14490 | 14480 | 183 |
| 513 | 20241115 | 104800 | 517880310 | 14430 | 14430 | 14430 | 14430 | 0 |
| 514 | 20241115 | 104700 | 517880310 | 14430 | 14430 | 14430 | 14430 | 0 |
| 515 | 20241115 | 104600 | 517880310 | 14430 | 14450 | 14450 | 14430 | 101 |
| 516 | 20241115 | 104500 | 516420880 | 14450 | 14460 | 14460 | 14450 | 350 |
| 517 | 20241115 | 104400 | 511362980 | 14450 | 14450 | 14450 | 14450 | 234 |
| 518 | 20241115 | 104300 | 507981680 | 14430 | 14440 | 14440 | 14430 | 119 |
| 519 | 20241115 | 104200 | 506264170 | 14450 | 14450 | 14490 | 14450 | 98 |
| 520 | 20241115 | 104100 | 504846830 | 14490 | 14490 | 14490 | 14490 | 2 |
| 521 | 20241115 | 104000 | 504817850 | 14490 | 14490 | 14490 | 14490 | 1 |
| 522 | 20241115 | 103900 | 504803360 | 14520 | 14520 | 14520 | 14520 | 244 |
| 523 | 20241115 | 103800 | 501260480 | 14520 | 14490 | 14540 | 14490 | 309 |
| 524 | 20241115 | 103700 | 496773940 | 14490 | 14490 | 14490 | 14490 | 1 |
| 525 | 20241115 | 103600 | 496759450 | 14490 | 14500 | 14500 | 14490 | 107 |
| 526 | 20241115 | 103500 | 495208340 | 14500 | 14520 | 14520 | 14500 | 25 |
| 527 | 20241115 | 103400 | 494845810 | 14520 | 14520 | 14520 | 14520 | 51 |
| 528 | 20241115 | 103300 | 494105290 | 14520 | 14520 | 14520 | 14510 | 149 |
| 529 | 20241115 | 103200 | 491941830 | 14520 | 14520 | 14520 | 14520 | 0 |
| 530 | 20241115 | 103100 | 491941830 | 14520 | 14520 | 14520 | 14520 | 103 |
| 531 | 20241115 | 103000 | 490446270 | 14520 | 14520 | 14520 | 14520 | 104 |
| 532 | 20241115 | 102900 | 488936190 | 14510 | 14510 | 14510 | 14510 | 9 |
| 533 | 20241115 | 102800 | 488805600 | 14510 | 14550 | 14590 | 14510 | 45 |
| 534 | 20241115 | 102700 | 488151610 | 14590 | 14600 | 14610 | 14590 | 32 |
| 535 | 20241115 | 102600 | 487684620 | 14620 | 14620 | 14620 | 14620 | 102 |
| 536 | 20241115 | 102500 | 486193380 | 14610 | 14600 | 14620 | 14600 | 150 |
| 537 | 20241115 | 102400 | 484002040 | 14600 | 14600 | 14600 | 14600 | 1 |
| 538 | 20241115 | 102300 | 483987440 | 14600 | 14520 | 14620 | 14520 | 1068 |
| 539 | 20241115 | 102200 | 468426970 | 14500 | 14490 | 14500 | 14490 | 1116 |
| 540 | 20241115 | 102100 | 452254230 | 14500 | 14500 | 14500 | 14500 | 95 |
| 541 | 20241115 | 102000 | 450876730 | 14490 | 14530 | 14530 | 14490 | 237 |
| 542 | 20241115 | 101900 | 447435480 | 14520 | 14520 | 14520 | 14490 | 45 |
| 543 | 20241115 | 101800 | 446782380 | 14490 | 14490 | 14490 | 14490 | 38 |
| 544 | 20241115 | 101700 | 446231760 | 14490 | 14490 | 14490 | 14490 | 17 |
| 545 | 20241115 | 101600 | 445985430 | 14490 | 14490 | 14490 | 14490 | 0 |
| 546 | 20241115 | 101500 | 445985430 | 14490 | 14490 | 14490 | 14490 | 9 |
| 547 | 20241115 | 101400 | 445855020 | 14490 | 14490 | 14490 | 14490 | 1 |
| 548 | 20241115 | 101300 | 445840530 | 14490 | 14520 | 14520 | 14490 | 69 |
| 549 | 20241115 | 101200 | 444840480 | 14490 | 14460 | 14490 | 14460 | 190 |
| 550 | 20241115 | 101100 | 442092770 | 14470 | 14470 | 14470 | 14470 | 223 |
| 551 | 20241115 | 101000 | 438865960 | 14460 | 14470 | 14470 | 14460 | 112 |
| 552 | 20241115 | 100900 | 437245990 | 14530 | 14530 | 14530 | 14530 | 0 |
| 553 | 20241115 | 100800 | 437245990 | 14530 | 14530 | 14530 | 14530 | 0 |
| 554 | 20241115 | 100700 | 437245990 | 14530 | 14540 | 14540 | 14470 | 36 |
| 555 | 20241115 | 100600 | 436724880 | 14540 | 14480 | 14540 | 14470 | 306 |
| 556 | 20241115 | 100500 | 432294080 | 14480 | 14500 | 14500 | 14480 | 757 |
| 557 | 20241115 | 100400 | 421318040 | 14500 | 14510 | 14510 | 14500 | 5 |
| 558 | 20241115 | 100300 | 421245530 | 14510 | 14510 | 14510 | 14510 | 46 |
| 559 | 20241115 | 100200 | 420578070 | 14510 | 14510 | 14510 | 14500 | 23 |
| 560 | 20241115 | 100100 | 420244450 | 14510 | 14510 | 14510 | 14510 | 47 |
| 561 | 20241115 | 100000 | 419562480 | 14510 | 14510 | 14510 | 14510 | 72 |
| 562 | 20241115 | 095900 | 418517760 | 14510 | 14540 | 14540 | 14510 | 161 |
| 563 | 20241115 | 095800 | 416177420 | 14540 | 14540 | 14540 | 14510 | 83 |
| 564 | 20241115 | 095700 | 414970660 | 14540 | 14540 | 14540 | 14540 | 15 |
| 565 | 20241115 | 095600 | 414752560 | 14540 | 14510 | 14540 | 14500 | 98 |
| 566 | 20241115 | 095500 | 413331020 | 14510 | 14520 | 14520 | 14510 | 74 |
| 567 | 20241115 | 095400 | 412257020 | 14500 | 14500 | 14500 | 14500 | 0 |
| 568 | 20241115 | 095300 | 412257020 | 14500 | 14500 | 14500 | 14500 | 0 |
| 569 | 20241115 | 095200 | 412257020 | 14500 | 14480 | 14520 | 14480 | 923 |
| 570 | 20241115 | 095100 | 398882460 | 14420 | 14480 | 14480 | 14420 | 12 |
| 571 | 20241115 | 095000 | 398708820 | 14420 | 14430 | 14430 | 14420 | 100 |
| 572 | 20241115 | 094900 | 397266010 | 14430 | 14430 | 14430 | 14430 | 904 |
| 573 | 20241115 | 094800 | 384221290 | 14480 | 14480 | 14480 | 14480 | 6 |
| 574 | 20241115 | 094700 | 384134410 | 14460 | 14460 | 14460 | 14460 | 137 |
| 575 | 20241115 | 094600 | 382153390 | 14460 | 14460 | 14460 | 14460 | 87 |
| 576 | 20241115 | 094500 | 380895370 | 14460 | 14460 | 14460 | 14460 | 110 |
| 577 | 20241115 | 094400 | 379304770 | 14520 | 14460 | 14520 | 14430 | 332 |
| 578 | 20241115 | 094300 | 374503490 | 14500 | 14450 | 14500 | 14450 | 52 |
| 579 | 20241115 | 094200 | 373751170 | 14500 | 14500 | 14500 | 14500 | 245 |
| 580 | 20241115 | 094100 | 370198670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 581 | 20241115 | 094000 | 370198670 | 14500 | 14410 | 14500 | 14410 | 24 |
| 582 | 20241115 | 093900 | 369852740 | 14410 | 14420 | 14420 | 14410 | 119 |
| 583 | 20241115 | 093800 | 368136870 | 14410 | 14560 | 14580 | 14400 | 341 |
| 584 | 20241115 | 093700 | 363209100 | 14560 | 14420 | 14570 | 14410 | 641 |
| 585 | 20241115 | 093600 | 353898910 | 14420 | 14450 | 14450 | 14400 | 621 |
| 586 | 20241115 | 093500 | 344940080 | 14450 | 14450 | 14450 | 14450 | 758 |
| 587 | 20241115 | 093400 | 333986980 | 14450 | 14490 | 14500 | 14450 | 791 |
| 588 | 20241115 | 093300 | 322537520 | 14500 | 14480 | 14500 | 14450 | 1035 |
| 589 | 20241115 | 093200 | 307574810 | 14520 | 14520 | 14520 | 14480 | 280 |
| 590 | 20241115 | 093100 | 303519470 | 14520 | 14520 | 14520 | 14500 | 73 |
| 591 | 20241115 | 093000 | 302459530 | 14460 | 14510 | 14550 | 14430 | 5383 |
| 592 | 20241115 | 092900 | 224437450 | 14510 | 14560 | 14570 | 14510 | 1583 |
| 593 | 20241115 | 092800 | 201442130 | 14550 | 14560 | 14560 | 14550 | 151 |
| 594 | 20241115 | 092700 | 199244540 | 14560 | 14570 | 14570 | 14560 | 255 |
| 595 | 20241115 | 092600 | 195529620 | 14570 | 14600 | 14600 | 14570 | 129 |
| 596 | 20241115 | 092500 | 193648140 | 14640 | 14640 | 14640 | 14640 | 39 |
| 597 | 20241115 | 092400 | 193077180 | 14660 | 14600 | 14660 | 14600 | 238 |
| 598 | 20241115 | 092300 | 189596430 | 14570 | 14570 | 14570 | 14570 | 541 |
| 599 | 20241115 | 092200 | 181714060 | 14570 | 14570 | 14570 | 14570 | 286 |
| 600 | 20241115 | 092100 | 177547040 | 14570 | 14580 | 14670 | 14560 | 342 |
| 601 | 20241115 | 092000 | 172562690 | 14580 | 14580 | 14650 | 14580 | 11 |
| 602 | 20241115 | 091900 | 172402100 | 14670 | 14670 | 14670 | 14670 | 102 |
| 603 | 20241115 | 091800 | 170905760 | 14690 | 14590 | 14690 | 14580 | 296 |
| 604 | 20241115 | 091700 | 166587850 | 14580 | 14600 | 14600 | 14580 | 76 |
| 605 | 20241115 | 091600 | 165478310 | 14600 | 14610 | 14610 | 14600 | 86 |
| 606 | 20241115 | 091500 | 164222450 | 14600 | 14600 | 14690 | 14600 | 52 |
| 607 | 20241115 | 091400 | 163462890 | 14600 | 14600 | 14680 | 14560 | 4838 |
| 608 | 20241115 | 091300 | 92825410 | 14600 | 14680 | 14680 | 14600 | 399 |
| 609 | 20241115 | 091200 | 86998520 | 14690 | 14600 | 14690 | 14550 | 958 |
| 610 | 20241115 | 091100 | 72975000 | 14600 | 14600 | 14730 | 14600 | 836 |
| 611 | 20241115 | 091000 | 60733160 | 14600 | 14630 | 14630 | 14600 | 284 |
| 612 | 20241115 | 090900 | 56582650 | 14630 | 14670 | 14670 | 14630 | 275 |
| 613 | 20241115 | 090800 | 52551910 | 14740 | 14670 | 14740 | 14670 | 68 |
| 614 | 20241115 | 090700 | 51549670 | 14670 | 14670 | 14670 | 14670 | 611 |
| 615 | 20241115 | 090600 | 42586300 | 14760 | 14770 | 14770 | 14760 | 59 |
| 616 | 20241115 | 090500 | 41715440 | 14760 | 14690 | 14780 | 14660 | 135 |
| 617 | 20241115 | 090400 | 39723050 | 14690 | 14760 | 14790 | 14690 | 615 |
| 618 | 20241115 | 090300 | 30663300 | 14750 | 14800 | 14810 | 14750 | 337 |
| 619 | 20241115 | 090200 | 25681130 | 14750 | 14750 | 14750 | 14750 | 126 |
| 620 | 20241115 | 090100 | 23822630 | 14750 | 14750 | 14750 | 14750 | 99 |
| 621 | 20241115 | 090000 | 22362380 | 14750 | 14720 | 14750 | 14720 | 1518 |