28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 5252 |
| 3 | 20241115 | 183800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20241115 | 183700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20241115 | 183600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20241115 | 183500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20241115 | 183400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20241115 | 183300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20241115 | 183200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20241115 | 183100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20241115 | 183000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20241115 | 182900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20241115 | 182800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20241115 | 182700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20241115 | 182600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20241115 | 182500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20241115 | 182400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20241115 | 182300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20241115 | 182200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20241115 | 182100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20241115 | 182000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20241115 | 181900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20241115 | 181800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20241115 | 181700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20241115 | 181600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20241115 | 181500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20241115 | 181400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20241115 | 181300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20241115 | 181200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20241115 | 181100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20241115 | 181000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20241115 | 180900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 5252 |
| 33 | 20241115 | 180800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20241115 | 180700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20241115 | 180600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20241115 | 180500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20241115 | 180400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20241115 | 180300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20241115 | 180200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20241115 | 180100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20241115 | 180000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20241115 | 175900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20241115 | 175800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20241115 | 175700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20241115 | 175600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20241115 | 175500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20241115 | 175400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20241115 | 175300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20241115 | 175200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20241115 | 175100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20241115 | 175000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20241115 | 174900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20241115 | 174800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20241115 | 174700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20241115 | 174600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20241115 | 174500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20241115 | 174400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20241115 | 174300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20241115 | 174200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20241115 | 174100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20241115 | 174000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20241115 | 173900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 5252 |
| 63 | 20241115 | 173800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20241115 | 173700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20241115 | 173600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20241115 | 173500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20241115 | 173400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20241115 | 173300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20241115 | 173200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20241115 | 173100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20241115 | 173000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20241115 | 172900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20241115 | 172800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20241115 | 172700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20241115 | 172600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20241115 | 172500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20241115 | 172400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20241115 | 172300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20241115 | 172200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20241115 | 172100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20241115 | 172000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20241115 | 171900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20241115 | 171800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20241115 | 171700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20241115 | 171600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20241115 | 171500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20241115 | 171400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20241115 | 171300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20241115 | 171200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20241115 | 171100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20241115 | 171000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20241115 | 170900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 5252 |
| 93 | 20241115 | 170800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20241115 | 170700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20241115 | 170600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20241115 | 170500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20241115 | 170400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20241115 | 170300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20241115 | 170200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20241115 | 170100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20241115 | 170000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20241115 | 165900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20241115 | 165800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20241115 | 165700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20241115 | 165600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20241115 | 165500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20241115 | 165400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20241115 | 165300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20241115 | 165200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20241115 | 165100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20241115 | 165000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20241115 | 164900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20241115 | 164800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20241115 | 164700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20241115 | 164600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20241115 | 164500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20241115 | 164400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20241115 | 164300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20241115 | 164200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20241115 | 164100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20241115 | 164000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20241115 | 163900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 5252 |
| 123 | 20241115 | 163800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20241115 | 163700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20241115 | 163600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20241115 | 163500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20241115 | 163400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20241115 | 163300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20241115 | 163200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20241115 | 163100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20241115 | 163000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20241115 | 162900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20241115 | 162800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20241115 | 162700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20241115 | 162600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20241115 | 162500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20241115 | 162400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20241115 | 162300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20241115 | 162200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20241115 | 162100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20241115 | 162000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20241115 | 161900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20241115 | 161800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20241115 | 161700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20241115 | 161600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20241115 | 161500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20241115 | 161400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20241115 | 161300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20241115 | 161200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20241115 | 161100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20241115 | 161000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20241115 | 160900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 5252 |
| 153 | 20241115 | 160800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20241115 | 160700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20241115 | 160600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20241115 | 160500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20241115 | 160400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20241115 | 160300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20241115 | 160200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20241115 | 160100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20241115 | 160000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20241115 | 155900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20241115 | 155800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20241115 | 155700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20241115 | 155600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20241115 | 155500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20241115 | 155400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20241115 | 155300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20241115 | 155200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20241115 | 155100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20241115 | 155000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20241115 | 154900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20241115 | 154800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20241115 | 154700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20241115 | 154600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20241115 | 154500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20241115 | 154400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20241115 | 154300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20241115 | 154200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20241115 | 154100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20241115 | 154000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20241115 | 153900 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 5252 |
| 183 | 20241115 | 153800 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20241115 | 153700 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20241115 | 153600 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20241115 | 153500 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20241115 | 153400 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20241115 | 153300 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20241115 | 153200 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20241115 | 153100 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 191 | 20241115 | 153000 | 1834568470 | 5860 | 5860 | 5860 | 5860 | 5252 |
| 192 | 20241115 | 152900 | 1803791750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 193 | 20241115 | 152800 | 1803791750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 194 | 20241115 | 152700 | 1803791750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 195 | 20241115 | 152600 | 1803791750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 196 | 20241115 | 152500 | 1803791750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 197 | 20241115 | 152400 | 1803791750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 198 | 20241115 | 152300 | 1803791750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 199 | 20241115 | 152200 | 1803791750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20241115 | 152100 | 1803791750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20241115 | 152000 | 1803791750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 202 | 20241115 | 151900 | 1803791750 | 5830 | 5840 | 5860 | 5830 | 1095 |
| 203 | 20241115 | 151800 | 1797404920 | 5830 | 5830 | 5840 | 5830 | 3283 |
| 204 | 20241115 | 151700 | 1778251120 | 5840 | 5820 | 5840 | 5820 | 45 |
| 205 | 20241115 | 151600 | 1777988780 | 5820 | 5820 | 5820 | 5820 | 0 |
| 206 | 20241115 | 151500 | 1777988780 | 5820 | 5820 | 5830 | 5820 | 2092 |
| 207 | 20241115 | 151400 | 1765813160 | 5820 | 5830 | 5840 | 5820 | 529 |
| 208 | 20241115 | 151300 | 1762732100 | 5830 | 5820 | 5830 | 5810 | 830 |
| 209 | 20241115 | 151200 | 1757908050 | 5840 | 5830 | 5840 | 5830 | 202 |
| 210 | 20241115 | 151100 | 1756728470 | 5830 | 5830 | 5830 | 5830 | 500 |
| 211 | 20241115 | 151000 | 1753813470 | 5830 | 5840 | 5840 | 5830 | 152 |
| 212 | 20241115 | 150900 | 1752927300 | 5830 | 5830 | 5830 | 5830 | 50 |
| 213 | 20241115 | 150800 | 1752635800 | 5830 | 5830 | 5830 | 5830 | 0 |
| 214 | 20241115 | 150700 | 1752635800 | 5830 | 5830 | 5830 | 5830 | 219 |
| 215 | 20241115 | 150600 | 1751359030 | 5820 | 5840 | 5840 | 5810 | 2300 |
| 216 | 20241115 | 150500 | 1737970630 | 5840 | 5840 | 5870 | 5820 | 3070 |
| 217 | 20241115 | 150400 | 1720037220 | 5840 | 5860 | 5860 | 5800 | 4326 |
| 218 | 20241115 | 150300 | 1694859710 | 5840 | 5840 | 5840 | 5840 | 100 |
| 219 | 20241115 | 150200 | 1694275710 | 5840 | 5860 | 5870 | 5840 | 350 |
| 220 | 20241115 | 150100 | 1692223590 | 5860 | 5850 | 5860 | 5850 | 501 |
| 221 | 20241115 | 150000 | 1689288030 | 5860 | 5830 | 5860 | 5830 | 3 |
| 222 | 20241115 | 145900 | 1689270480 | 5850 | 5840 | 5850 | 5830 | 828 |
| 223 | 20241115 | 145800 | 1684436290 | 5830 | 5840 | 5840 | 5830 | 451 |
| 224 | 20241115 | 145700 | 1681806860 | 5840 | 5840 | 5840 | 5840 | 1617 |
| 225 | 20241115 | 145600 | 1672363580 | 5840 | 5850 | 5850 | 5840 | 35 |
| 226 | 20241115 | 145500 | 1672158880 | 5850 | 5850 | 5850 | 5850 | 0 |
| 227 | 20241115 | 145400 | 1672158880 | 5850 | 5850 | 5850 | 5850 | 18 |
| 228 | 20241115 | 145300 | 1672053580 | 5850 | 5850 | 5850 | 5850 | 232 |
| 229 | 20241115 | 145200 | 1670696380 | 5850 | 5840 | 5850 | 5840 | 978 |
| 230 | 20241115 | 145100 | 1664976380 | 5850 | 5850 | 5850 | 5850 | 1000 |
| 231 | 20241115 | 145000 | 1659126380 | 5860 | 5870 | 5870 | 5860 | 712 |
| 232 | 20241115 | 144900 | 1654951670 | 5870 | 5870 | 5870 | 5870 | 6 |
| 233 | 20241115 | 144800 | 1654916450 | 5860 | 5860 | 5860 | 5860 | 595 |
| 234 | 20241115 | 144700 | 1651429750 | 5870 | 5880 | 5880 | 5870 | 350 |
| 235 | 20241115 | 144600 | 1649372950 | 5880 | 5880 | 5880 | 5880 | 150 |
| 236 | 20241115 | 144500 | 1648490950 | 5890 | 5880 | 5890 | 5880 | 195 |
| 237 | 20241115 | 144400 | 1647342430 | 5890 | 5910 | 5910 | 5870 | 2042 |
| 238 | 20241115 | 144300 | 1635349130 | 5910 | 5900 | 5910 | 5900 | 293 |
| 239 | 20241115 | 144200 | 1633617530 | 5900 | 5900 | 5910 | 5900 | 104 |
| 240 | 20241115 | 144100 | 1633003890 | 5910 | 5890 | 5910 | 5890 | 1778 |
| 241 | 20241115 | 144000 | 1622497750 | 5890 | 5910 | 5910 | 5890 | 244 |
| 242 | 20241115 | 143900 | 1621056990 | 5900 | 5890 | 5900 | 5890 | 526 |
| 243 | 20241115 | 143800 | 1617953930 | 5900 | 5900 | 5900 | 5900 | 920 |
| 244 | 20241115 | 143700 | 1612525930 | 5880 | 5900 | 5900 | 5880 | 2 |
| 245 | 20241115 | 143600 | 1612514150 | 5900 | 5880 | 5900 | 5880 | 1357 |
| 246 | 20241115 | 143500 | 1604508010 | 5900 | 5890 | 5910 | 5870 | 4481 |
| 247 | 20241115 | 143400 | 1578109160 | 5890 | 5880 | 5890 | 5880 | 338 |
| 248 | 20241115 | 143300 | 1576119630 | 5870 | 5870 | 5870 | 5870 | 582 |
| 249 | 20241115 | 143200 | 1572703290 | 5870 | 5870 | 5880 | 5870 | 1102 |
| 250 | 20241115 | 143100 | 1566228150 | 5870 | 5870 | 5870 | 5870 | 196 |
| 251 | 20241115 | 143000 | 1565077630 | 5860 | 5870 | 5870 | 5860 | 11 |
| 252 | 20241115 | 142900 | 1565013070 | 5870 | 5870 | 5870 | 5870 | 632 |
| 253 | 20241115 | 142800 | 1561303230 | 5900 | 5870 | 5900 | 5860 | 4372 |
| 254 | 20241115 | 142700 | 1535635230 | 5850 | 5860 | 5860 | 5850 | 592 |
| 255 | 20241115 | 142600 | 1532172010 | 5860 | 5860 | 5860 | 5860 | 502 |
| 256 | 20241115 | 142500 | 1529230290 | 5870 | 5870 | 5870 | 5870 | 2 |
| 257 | 20241115 | 142400 | 1529218550 | 5870 | 5870 | 5870 | 5850 | 467 |
| 258 | 20241115 | 142300 | 1526480000 | 5860 | 5860 | 5860 | 5860 | 12 |
| 259 | 20241115 | 142200 | 1526409680 | 5870 | 5840 | 5910 | 5840 | 16368 |
| 260 | 20241115 | 142100 | 1430009320 | 5840 | 5840 | 5840 | 5840 | 300 |
| 261 | 20241115 | 142000 | 1428257320 | 5840 | 5840 | 5840 | 5840 | 25 |
| 262 | 20241115 | 141900 | 1428111320 | 5830 | 5830 | 5830 | 5830 | 70 |
| 263 | 20241115 | 141800 | 1427703220 | 5830 | 5830 | 5840 | 5830 | 245 |
| 264 | 20241115 | 141700 | 1426274480 | 5830 | 5830 | 5830 | 5830 | 160 |
| 265 | 20241115 | 141600 | 1425341680 | 5830 | 5830 | 5830 | 5830 | 224 |
| 266 | 20241115 | 141500 | 1424035760 | 5830 | 5850 | 5850 | 5830 | 101 |
| 267 | 20241115 | 141400 | 1423446870 | 5840 | 5860 | 5860 | 5840 | 50 |
| 268 | 20241115 | 141300 | 1423154530 | 5860 | 5850 | 5860 | 5850 | 30 |
| 269 | 20241115 | 141200 | 1422978750 | 5860 | 5860 | 5860 | 5860 | 3 |
| 270 | 20241115 | 141100 | 1422961170 | 5860 | 5860 | 5860 | 5850 | 833 |
| 271 | 20241115 | 141000 | 1418081970 | 5860 | 5850 | 5860 | 5850 | 352 |
| 272 | 20241115 | 140900 | 1416019330 | 5830 | 5830 | 5830 | 5830 | 1 |
| 273 | 20241115 | 140800 | 1416013500 | 5860 | 5830 | 5860 | 5810 | 318 |
| 274 | 20241115 | 140700 | 1414155210 | 5830 | 5840 | 5850 | 5810 | 303 |
| 275 | 20241115 | 140600 | 1412387450 | 5840 | 5840 | 5840 | 5840 | 0 |
| 276 | 20241115 | 140500 | 1412387450 | 5840 | 5850 | 5850 | 5840 | 535 |
| 277 | 20241115 | 140400 | 1409257710 | 5850 | 5850 | 5850 | 5850 | 232 |
| 278 | 20241115 | 140300 | 1407900510 | 5830 | 5830 | 5840 | 5830 | 673 |
| 279 | 20241115 | 140200 | 1403970310 | 5830 | 5830 | 5830 | 5830 | 191 |
| 280 | 20241115 | 140100 | 1402856780 | 5800 | 5810 | 5810 | 5800 | 39 |
| 281 | 20241115 | 140000 | 1402630530 | 5830 | 5830 | 5830 | 5830 | 234 |
| 282 | 20241115 | 135900 | 1401266310 | 5820 | 5820 | 5820 | 5800 | 951 |
| 283 | 20241115 | 135800 | 1395743450 | 5820 | 5800 | 5820 | 5800 | 135 |
| 284 | 20241115 | 135700 | 1394959840 | 5820 | 5800 | 5820 | 5800 | 138 |
| 285 | 20241115 | 135600 | 1394159360 | 5820 | 5820 | 5820 | 5820 | 0 |
| 286 | 20241115 | 135500 | 1394159360 | 5820 | 5800 | 5820 | 5780 | 1387 |
| 287 | 20241115 | 135400 | 1386105950 | 5800 | 5820 | 5830 | 5800 | 4036 |
| 288 | 20241115 | 135300 | 1362697070 | 5810 | 5810 | 5830 | 5770 | 6758 |
| 289 | 20241115 | 135200 | 1323520340 | 5810 | 5810 | 5810 | 5810 | 21 |
| 290 | 20241115 | 135100 | 1323398330 | 5830 | 5830 | 5830 | 5830 | 0 |
| 291 | 20241115 | 135000 | 1323398330 | 5830 | 5830 | 5830 | 5830 | 30 |
| 292 | 20241115 | 134900 | 1323223430 | 5830 | 5830 | 5830 | 5830 | 10 |
| 293 | 20241115 | 134800 | 1323165130 | 5830 | 5830 | 5830 | 5830 | 0 |
| 294 | 20241115 | 134700 | 1323165130 | 5830 | 5830 | 5830 | 5830 | 232 |
| 295 | 20241115 | 134600 | 1321812570 | 5830 | 5810 | 5830 | 5810 | 7 |
| 296 | 20241115 | 134500 | 1321771820 | 5830 | 5830 | 5830 | 5830 | 0 |
| 297 | 20241115 | 134400 | 1321771820 | 5830 | 5820 | 5830 | 5810 | 753 |
| 298 | 20241115 | 134300 | 1317389390 | 5810 | 5830 | 5830 | 5810 | 608 |
| 299 | 20241115 | 134200 | 1313853700 | 5840 | 5840 | 5840 | 5840 | 10 |
| 300 | 20241115 | 134100 | 1313795300 | 5840 | 5840 | 5840 | 5840 | 0 |
| 301 | 20241115 | 134000 | 1313795300 | 5840 | 5840 | 5840 | 5840 | 0 |
| 302 | 20241115 | 133900 | 1313795300 | 5840 | 5840 | 5840 | 5840 | 501 |
| 303 | 20241115 | 133800 | 1310869460 | 5850 | 5840 | 5850 | 5840 | 12 |
| 304 | 20241115 | 133700 | 1310799360 | 5840 | 5840 | 5840 | 5840 | 120 |
| 305 | 20241115 | 133600 | 1310098560 | 5850 | 5850 | 5850 | 5850 | 61 |
| 306 | 20241115 | 133500 | 1309741710 | 5860 | 5850 | 5860 | 5850 | 243 |
| 307 | 20241115 | 133400 | 1308320150 | 5840 | 5840 | 5840 | 5840 | 1 |
| 308 | 20241115 | 133300 | 1308314310 | 5850 | 5840 | 5850 | 5840 | 13 |
| 309 | 20241115 | 133200 | 1308238290 | 5830 | 5840 | 5860 | 5830 | 165 |
| 310 | 20241115 | 133100 | 1307276270 | 5840 | 5860 | 5860 | 5830 | 2238 |
| 311 | 20241115 | 133000 | 1294189510 | 5840 | 5850 | 5890 | 5840 | 8920 |
| 312 | 20241115 | 132900 | 1241875140 | 5830 | 5820 | 5840 | 5820 | 2000 |
| 313 | 20241115 | 132800 | 1230195300 | 5830 | 5840 | 5840 | 5830 | 1633 |
| 314 | 20241115 | 132700 | 1220674770 | 5830 | 5830 | 5830 | 5830 | 230 |
| 315 | 20241115 | 132600 | 1219333870 | 5830 | 5830 | 5830 | 5830 | 66 |
| 316 | 20241115 | 132500 | 1218949090 | 5850 | 5850 | 5850 | 5850 | 1000 |
| 317 | 20241115 | 132400 | 1213099090 | 5860 | 5860 | 5860 | 5860 | 1033 |
| 318 | 20241115 | 132300 | 1207045710 | 5860 | 5860 | 5860 | 5860 | 0 |
| 319 | 20241115 | 132200 | 1207045710 | 5860 | 5860 | 5860 | 5860 | 0 |
| 320 | 20241115 | 132100 | 1207045710 | 5860 | 5850 | 5870 | 5850 | 1926 |
| 321 | 20241115 | 132000 | 1195765070 | 5850 | 5840 | 5850 | 5840 | 243 |
| 322 | 20241115 | 131900 | 1194343920 | 5840 | 5840 | 5850 | 5830 | 2122 |
| 323 | 20241115 | 131800 | 1181954970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 324 | 20241115 | 131700 | 1181954970 | 5860 | 5840 | 5860 | 5840 | 174 |
| 325 | 20241115 | 131600 | 1180937250 | 5860 | 5840 | 5860 | 5840 | 741 |
| 326 | 20241115 | 131500 | 1176603710 | 5840 | 5850 | 5850 | 5840 | 2195 |
| 327 | 20241115 | 131400 | 1163774560 | 5850 | 5850 | 5850 | 5850 | 1297 |
| 328 | 20241115 | 131300 | 1156187110 | 5870 | 5870 | 5870 | 5870 | 19 |
| 329 | 20241115 | 131200 | 1156075580 | 5870 | 5860 | 5880 | 5860 | 188 |
| 330 | 20241115 | 131100 | 1154973600 | 5850 | 5850 | 5850 | 5850 | 45 |
| 331 | 20241115 | 131000 | 1154710350 | 5850 | 5850 | 5870 | 5850 | 323 |
| 332 | 20241115 | 130900 | 1152818640 | 5850 | 5860 | 5870 | 5850 | 1154 |
| 333 | 20241115 | 130800 | 1146046100 | 5860 | 5850 | 5860 | 5850 | 921 |
| 334 | 20241115 | 130700 | 1140653650 | 5850 | 5860 | 5860 | 5840 | 130 |
| 335 | 20241115 | 130600 | 1139891990 | 5870 | 5860 | 5870 | 5840 | 329 |
| 336 | 20241115 | 130500 | 1137969380 | 5860 | 5860 | 5860 | 5850 | 311 |
| 337 | 20241115 | 130400 | 1136146970 | 5860 | 5860 | 5870 | 5830 | 763 |
| 338 | 20241115 | 130300 | 1131669850 | 5860 | 5860 | 5860 | 5850 | 308 |
| 339 | 20241115 | 130200 | 1129864980 | 5870 | 5870 | 5870 | 5870 | 452 |
| 340 | 20241115 | 130100 | 1127211740 | 5870 | 5870 | 5900 | 5850 | 6398 |
| 341 | 20241115 | 130000 | 1089578530 | 5870 | 5870 | 5880 | 5870 | 4519 |
| 342 | 20241115 | 125900 | 1063038680 | 5860 | 5870 | 5870 | 5860 | 336 |
| 343 | 20241115 | 125800 | 1061068540 | 5870 | 5860 | 5870 | 5860 | 1169 |
| 344 | 20241115 | 125700 | 1054218180 | 5860 | 5840 | 5860 | 5820 | 3490 |
| 345 | 20241115 | 125600 | 1033800440 | 5850 | 5840 | 5850 | 5840 | 215 |
| 346 | 20241115 | 125500 | 1032543630 | 5850 | 5860 | 5860 | 5840 | 2797 |
| 347 | 20241115 | 125400 | 1016200190 | 5860 | 5830 | 5860 | 5830 | 4768 |
| 348 | 20241115 | 125300 | 988360030 | 5840 | 5830 | 5840 | 5830 | 3158 |
| 349 | 20241115 | 125200 | 969919330 | 5820 | 5820 | 5820 | 5810 | 324 |
| 350 | 20241115 | 125100 | 968036470 | 5820 | 5830 | 5840 | 5820 | 1082 |
| 351 | 20241115 | 125000 | 961728390 | 5820 | 5830 | 5830 | 5810 | 1058 |
| 352 | 20241115 | 124900 | 955561030 | 5820 | 5800 | 5820 | 5800 | 3 |
| 353 | 20241115 | 124800 | 955543590 | 5830 | 5800 | 5830 | 5800 | 5 |
| 354 | 20241115 | 124700 | 955514530 | 5830 | 5800 | 5830 | 5770 | 1956 |
| 355 | 20241115 | 124600 | 944155830 | 5800 | 5800 | 5800 | 5800 | 200 |
| 356 | 20241115 | 124500 | 942995830 | 5800 | 5810 | 5810 | 5800 | 200 |
| 357 | 20241115 | 124400 | 941835030 | 5810 | 5810 | 5810 | 5810 | 101 |
| 358 | 20241115 | 124300 | 941248220 | 5810 | 5810 | 5810 | 5810 | 1 |
| 359 | 20241115 | 124200 | 941242410 | 5810 | 5810 | 5810 | 5810 | 1 |
| 360 | 20241115 | 124100 | 941236600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 361 | 20241115 | 124000 | 941236600 | 5830 | 5810 | 5830 | 5810 | 36 |
| 362 | 20241115 | 123900 | 941027000 | 5810 | 5820 | 5830 | 5810 | 1568 |
| 363 | 20241115 | 123800 | 931897780 | 5820 | 5820 | 5830 | 5820 | 893 |
| 364 | 20241115 | 123700 | 926700500 | 5820 | 5810 | 5820 | 5810 | 163 |
| 365 | 20241115 | 123600 | 925753410 | 5800 | 5810 | 5830 | 5800 | 1766 |
| 366 | 20241115 | 123500 | 915495610 | 5820 | 5820 | 5820 | 5810 | 1090 |
| 367 | 20241115 | 123400 | 909153810 | 5820 | 5820 | 5820 | 5820 | 690 |
| 368 | 20241115 | 123300 | 905138010 | 5820 | 5820 | 5820 | 5820 | 0 |
| 369 | 20241115 | 123200 | 905138010 | 5820 | 5820 | 5820 | 5820 | 172 |
| 370 | 20241115 | 123100 | 904136970 | 5820 | 5830 | 5830 | 5820 | 842 |
| 371 | 20241115 | 123000 | 899234210 | 5830 | 5830 | 5830 | 5830 | 20 |
| 372 | 20241115 | 122900 | 899117610 | 5830 | 5820 | 5830 | 5820 | 1819 |
| 373 | 20241115 | 122800 | 888514260 | 5820 | 5830 | 5830 | 5820 | 503 |
| 374 | 20241115 | 122700 | 885586770 | 5830 | 5830 | 5830 | 5820 | 329 |
| 375 | 20241115 | 122600 | 883671710 | 5830 | 5810 | 5830 | 5810 | 2275 |
| 376 | 20241115 | 122500 | 870429570 | 5810 | 5810 | 5820 | 5810 | 112 |
| 377 | 20241115 | 122400 | 869778760 | 5810 | 5810 | 5810 | 5810 | 200 |
| 378 | 20241115 | 122300 | 868616760 | 5810 | 5810 | 5810 | 5810 | 0 |
| 379 | 20241115 | 122200 | 868616760 | 5810 | 5810 | 5810 | 5810 | 10 |
| 380 | 20241115 | 122100 | 868558660 | 5810 | 5810 | 5810 | 5810 | 10 |
| 381 | 20241115 | 122000 | 868500560 | 5820 | 5820 | 5820 | 5820 | 0 |
| 382 | 20241115 | 121900 | 868500560 | 5820 | 5800 | 5820 | 5800 | 980 |
| 383 | 20241115 | 121800 | 862797130 | 5820 | 5800 | 5820 | 5800 | 2259 |
| 384 | 20241115 | 121700 | 849672330 | 5810 | 5800 | 5810 | 5790 | 72 |
| 385 | 20241115 | 121600 | 849255070 | 5800 | 5800 | 5800 | 5800 | 1516 |
| 386 | 20241115 | 121500 | 840462270 | 5800 | 5800 | 5810 | 5800 | 2257 |
| 387 | 20241115 | 121400 | 827363520 | 5800 | 5800 | 5800 | 5800 | 221 |
| 388 | 20241115 | 121300 | 826081720 | 5800 | 5800 | 5800 | 5800 | 0 |
| 389 | 20241115 | 121200 | 826081720 | 5800 | 5800 | 5800 | 5800 | 0 |
| 390 | 20241115 | 121100 | 826081720 | 5800 | 5800 | 5800 | 5800 | 1 |
| 391 | 20241115 | 121000 | 826075920 | 5800 | 5790 | 5800 | 5790 | 42 |
| 392 | 20241115 | 120900 | 825832390 | 5790 | 5790 | 5790 | 5790 | 97 |
| 393 | 20241115 | 120800 | 825270760 | 5800 | 5800 | 5800 | 5800 | 0 |
| 394 | 20241115 | 120700 | 825270760 | 5800 | 5800 | 5800 | 5800 | 2 |
| 395 | 20241115 | 120600 | 825259160 | 5800 | 5800 | 5800 | 5800 | 50 |
| 396 | 20241115 | 120500 | 824969160 | 5790 | 5790 | 5790 | 5790 | 0 |
| 397 | 20241115 | 120400 | 824969160 | 5790 | 5780 | 5790 | 5780 | 621 |
| 398 | 20241115 | 120300 | 821374570 | 5780 | 5780 | 5780 | 5780 | 5 |
| 399 | 20241115 | 120200 | 821345670 | 5780 | 5780 | 5780 | 5780 | 8 |
| 400 | 20241115 | 120100 | 821299430 | 5780 | 5780 | 5780 | 5780 | 12 |
| 401 | 20241115 | 120000 | 821230070 | 5790 | 5780 | 5790 | 5780 | 281 |
| 402 | 20241115 | 115900 | 819605790 | 5790 | 5790 | 5790 | 5790 | 381 |
| 403 | 20241115 | 115800 | 817399800 | 5790 | 5790 | 5790 | 5790 | 7 |
| 404 | 20241115 | 115700 | 817359270 | 5800 | 5800 | 5800 | 5800 | 0 |
| 405 | 20241115 | 115600 | 817359270 | 5800 | 5800 | 5800 | 5800 | 0 |
| 406 | 20241115 | 115500 | 817359270 | 5800 | 5800 | 5800 | 5800 | 1 |
| 407 | 20241115 | 115400 | 817353470 | 5790 | 5800 | 5800 | 5790 | 10 |
| 408 | 20241115 | 115300 | 817295560 | 5800 | 5800 | 5800 | 5800 | 10 |
| 409 | 20241115 | 115200 | 817237560 | 5800 | 5800 | 5800 | 5800 | 0 |
| 410 | 20241115 | 115100 | 817237560 | 5800 | 5800 | 5800 | 5800 | 41 |
| 411 | 20241115 | 115000 | 816999760 | 5800 | 5800 | 5800 | 5800 | 1002 |
| 412 | 20241115 | 114900 | 811188160 | 5810 | 5810 | 5810 | 5810 | 0 |
| 413 | 20241115 | 114800 | 811188160 | 5810 | 5800 | 5810 | 5790 | 516 |
| 414 | 20241115 | 114700 | 808195320 | 5800 | 5800 | 5810 | 5800 | 317 |
| 415 | 20241115 | 114600 | 806356690 | 5810 | 5800 | 5810 | 5800 | 212 |
| 416 | 20241115 | 114500 | 805127030 | 5800 | 5790 | 5800 | 5790 | 151 |
| 417 | 20241115 | 114400 | 804251290 | 5800 | 5800 | 5800 | 5800 | 10 |
| 418 | 20241115 | 114300 | 804193290 | 5800 | 5800 | 5800 | 5800 | 0 |
| 419 | 20241115 | 114200 | 804193290 | 5800 | 5800 | 5800 | 5800 | 928 |
| 420 | 20241115 | 114100 | 798810890 | 5800 | 5800 | 5800 | 5800 | 174 |
| 421 | 20241115 | 114000 | 797801690 | 5810 | 5810 | 5820 | 5810 | 186 |
| 422 | 20241115 | 113900 | 796720520 | 5820 | 5830 | 5830 | 5810 | 175 |
| 423 | 20241115 | 113800 | 795702070 | 5820 | 5780 | 5820 | 5780 | 21263 |
| 424 | 20241115 | 113700 | 672329450 | 5760 | 5770 | 5790 | 5760 | 4999 |
| 425 | 20241115 | 113600 | 643408240 | 5770 | 5770 | 5780 | 5770 | 1212 |
| 426 | 20241115 | 113500 | 636404500 | 5770 | 5770 | 5770 | 5770 | 612 |
| 427 | 20241115 | 113400 | 632873260 | 5770 | 5770 | 5770 | 5770 | 100 |
| 428 | 20241115 | 113300 | 632296260 | 5770 | 5770 | 5770 | 5770 | 0 |
| 429 | 20241115 | 113200 | 632296260 | 5770 | 5770 | 5770 | 5770 | 190 |
| 430 | 20241115 | 113100 | 631199960 | 5770 | 5760 | 5770 | 5760 | 2661 |
| 431 | 20241115 | 113000 | 615846280 | 5760 | 5770 | 5770 | 5760 | 20 |
| 432 | 20241115 | 112900 | 615730980 | 5770 | 5770 | 5770 | 5770 | 2 |
| 433 | 20241115 | 112800 | 615719440 | 5750 | 5760 | 5760 | 5750 | 795 |
| 434 | 20241115 | 112700 | 611140250 | 5760 | 5760 | 5760 | 5760 | 0 |
| 435 | 20241115 | 112600 | 611140250 | 5760 | 5760 | 5760 | 5760 | 12 |
| 436 | 20241115 | 112500 | 611071130 | 5760 | 5750 | 5760 | 5750 | 116 |
| 437 | 20241115 | 112400 | 610404120 | 5750 | 5760 | 5760 | 5750 | 2 |
| 438 | 20241115 | 112300 | 610392610 | 5730 | 5750 | 5750 | 5730 | 448 |
| 439 | 20241115 | 112200 | 607823710 | 5740 | 5740 | 5740 | 5740 | 2 |
| 440 | 20241115 | 112100 | 607812230 | 5750 | 5750 | 5750 | 5750 | 0 |
| 441 | 20241115 | 112000 | 607812230 | 5750 | 5750 | 5760 | 5730 | 290 |
| 442 | 20241115 | 111900 | 606142520 | 5760 | 5760 | 5770 | 5750 | 30 |
| 443 | 20241115 | 111800 | 605969490 | 5770 | 5750 | 5770 | 5750 | 114 |
| 444 | 20241115 | 111700 | 605313720 | 5760 | 5760 | 5760 | 5750 | 3 |
| 445 | 20241115 | 111600 | 605296450 | 5740 | 5720 | 5770 | 5720 | 3777 |
| 446 | 20241115 | 111500 | 583557500 | 5720 | 5730 | 5730 | 5700 | 6160 |
| 447 | 20241115 | 111400 | 548381350 | 5760 | 5750 | 5760 | 5730 | 154 |
| 448 | 20241115 | 111300 | 547496830 | 5750 | 5750 | 5750 | 5750 | 100 |
| 449 | 20241115 | 111200 | 546921830 | 5750 | 5740 | 5750 | 5740 | 97 |
| 450 | 20241115 | 111100 | 546364530 | 5740 | 5740 | 5740 | 5740 | 0 |
| 451 | 20241115 | 111000 | 546364530 | 5740 | 5750 | 5750 | 5740 | 40 |
| 452 | 20241115 | 110900 | 546134630 | 5740 | 5750 | 5750 | 5740 | 101 |
| 453 | 20241115 | 110800 | 545554880 | 5750 | 5750 | 5750 | 5750 | 233 |
| 454 | 20241115 | 110700 | 544215130 | 5750 | 5750 | 5750 | 5750 | 0 |
| 455 | 20241115 | 110600 | 544215130 | 5750 | 5750 | 5750 | 5750 | 794 |
| 456 | 20241115 | 110500 | 539649630 | 5750 | 5750 | 5750 | 5750 | 102 |
| 457 | 20241115 | 110400 | 539063130 | 5750 | 5750 | 5750 | 5750 | 0 |
| 458 | 20241115 | 110300 | 539063130 | 5750 | 5740 | 5750 | 5740 | 215 |
| 459 | 20241115 | 110200 | 537828890 | 5750 | 5750 | 5750 | 5750 | 0 |
| 460 | 20241115 | 110100 | 537828890 | 5750 | 5760 | 5760 | 5750 | 58 |
| 461 | 20241115 | 110000 | 537495370 | 5760 | 5750 | 5760 | 5750 | 47 |
| 462 | 20241115 | 105900 | 537224680 | 5760 | 5760 | 5760 | 5760 | 2 |
| 463 | 20241115 | 105800 | 537213160 | 5770 | 5750 | 5770 | 5750 | 525 |
| 464 | 20241115 | 105700 | 534191970 | 5760 | 5770 | 5770 | 5750 | 2634 |
| 465 | 20241115 | 105600 | 519004300 | 5760 | 5760 | 5760 | 5750 | 1770 |
| 466 | 20241115 | 105500 | 508809180 | 5750 | 5750 | 5750 | 5750 | 1 |
| 467 | 20241115 | 105400 | 508803430 | 5760 | 5750 | 5760 | 5740 | 119 |
| 468 | 20241115 | 105300 | 508119360 | 5760 | 5760 | 5760 | 5750 | 497 |
| 469 | 20241115 | 105200 | 505261100 | 5760 | 5750 | 5760 | 5750 | 102 |
| 470 | 20241115 | 105100 | 504674300 | 5750 | 5750 | 5750 | 5750 | 1207 |
| 471 | 20241115 | 105000 | 497734050 | 5750 | 5740 | 5750 | 5740 | 260 |
| 472 | 20241115 | 104900 | 496241250 | 5740 | 5730 | 5740 | 5730 | 1040 |
| 473 | 20241115 | 104800 | 490272260 | 5730 | 5730 | 5740 | 5730 | 232 |
| 474 | 20241115 | 104700 | 488941740 | 5730 | 5730 | 5730 | 5730 | 666 |
| 475 | 20241115 | 104600 | 485125560 | 5730 | 5740 | 5740 | 5730 | 23 |
| 476 | 20241115 | 104500 | 484993750 | 5730 | 5730 | 5740 | 5730 | 16 |
| 477 | 20241115 | 104400 | 484902050 | 5740 | 5740 | 5740 | 5740 | 50 |
| 478 | 20241115 | 104300 | 484615050 | 5740 | 5730 | 5740 | 5730 | 343 |
| 479 | 20241115 | 104200 | 482649540 | 5740 | 5740 | 5740 | 5740 | 4 |
| 480 | 20241115 | 104100 | 482626580 | 5740 | 5750 | 5750 | 5740 | 100 |
| 481 | 20241115 | 104000 | 482052070 | 5750 | 5750 | 5750 | 5750 | 55 |
| 482 | 20241115 | 103900 | 481735820 | 5720 | 5740 | 5750 | 5720 | 343 |
| 483 | 20241115 | 103800 | 479767160 | 5740 | 5730 | 5740 | 5710 | 272 |
| 484 | 20241115 | 103700 | 478208600 | 5740 | 5740 | 5740 | 5740 | 20 |
| 485 | 20241115 | 103600 | 478093800 | 5740 | 5740 | 5740 | 5740 | 240 |
| 486 | 20241115 | 103500 | 476716200 | 5740 | 5730 | 5740 | 5690 | 1007 |
| 487 | 20241115 | 103400 | 470942130 | 5730 | 5730 | 5730 | 5730 | 52 |
| 488 | 20241115 | 103300 | 470644170 | 5730 | 5720 | 5740 | 5720 | 3672 |
| 489 | 20241115 | 103200 | 449619900 | 5710 | 5710 | 5710 | 5710 | 0 |
| 490 | 20241115 | 103100 | 449619900 | 5710 | 5720 | 5720 | 5710 | 115 |
| 491 | 20241115 | 103000 | 448962500 | 5710 | 5710 | 5710 | 5710 | 165 |
| 492 | 20241115 | 102900 | 448020350 | 5710 | 5720 | 5720 | 5710 | 200 |
| 493 | 20241115 | 102800 | 446877450 | 5710 | 5720 | 5720 | 5710 | 4 |
| 494 | 20241115 | 102700 | 446854580 | 5720 | 5720 | 5720 | 5720 | 0 |
| 495 | 20241115 | 102600 | 446854580 | 5720 | 5720 | 5720 | 5710 | 59 |
| 496 | 20241115 | 102500 | 446517130 | 5710 | 5700 | 5710 | 5700 | 1123 |
| 497 | 20241115 | 102400 | 440105750 | 5690 | 5700 | 5700 | 5690 | 2 |
| 498 | 20241115 | 102300 | 440094360 | 5680 | 5700 | 5710 | 5670 | 5954 |
| 499 | 20241115 | 102200 | 406247040 | 5690 | 5660 | 5690 | 5640 | 2061 |
| 500 | 20241115 | 102100 | 394549040 | 5660 | 5650 | 5660 | 5650 | 440 |
| 501 | 20241115 | 102000 | 392060860 | 5650 | 5650 | 5650 | 5650 | 792 |
| 502 | 20241115 | 101900 | 387586060 | 5650 | 5650 | 5650 | 5650 | 116 |
| 503 | 20241115 | 101800 | 386930660 | 5630 | 5630 | 5630 | 5630 | 180 |
| 504 | 20241115 | 101700 | 385917260 | 5650 | 5650 | 5650 | 5650 | 2 |
| 505 | 20241115 | 101600 | 385905960 | 5650 | 5660 | 5660 | 5650 | 80 |
| 506 | 20241115 | 101500 | 385453680 | 5660 | 5660 | 5660 | 5660 | 205 |
| 507 | 20241115 | 101400 | 384293380 | 5660 | 5630 | 5660 | 5630 | 3292 |
| 508 | 20241115 | 101300 | 365712890 | 5630 | 5660 | 5660 | 5630 | 2646 |
| 509 | 20241115 | 101200 | 350793550 | 5650 | 5650 | 5650 | 5650 | 0 |
| 510 | 20241115 | 101100 | 350793550 | 5650 | 5650 | 5650 | 5650 | 300 |
| 511 | 20241115 | 101000 | 349098550 | 5650 | 5660 | 5660 | 5640 | 2746 |
| 512 | 20241115 | 100900 | 333562460 | 5660 | 5660 | 5660 | 5660 | 50 |
| 513 | 20241115 | 100800 | 333279460 | 5660 | 5660 | 5660 | 5650 | 5 |
| 514 | 20241115 | 100700 | 333251170 | 5660 | 5670 | 5670 | 5640 | 5175 |
| 515 | 20241115 | 100600 | 304033840 | 5670 | 5700 | 5700 | 5670 | 1202 |
| 516 | 20241115 | 100500 | 297206670 | 5700 | 5700 | 5710 | 5700 | 184 |
| 517 | 20241115 | 100400 | 296157830 | 5700 | 5700 | 5710 | 5690 | 1003 |
| 518 | 20241115 | 100300 | 290450720 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 519 | 20241115 | 100200 | 284760720 | 5690 | 5690 | 5730 | 5680 | 2322 |
| 520 | 20241115 | 100100 | 271483170 | 5700 | 5700 | 5700 | 5700 | 2 |
| 521 | 20241115 | 100000 | 271471770 | 5690 | 5690 | 5690 | 5690 | 1113 |
| 522 | 20241115 | 095900 | 265138800 | 5680 | 5680 | 5680 | 5680 | 1 |
| 523 | 20241115 | 095800 | 265133120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 524 | 20241115 | 095700 | 265133120 | 5690 | 5700 | 5710 | 5690 | 141 |
| 525 | 20241115 | 095600 | 264329500 | 5700 | 5700 | 5700 | 5700 | 163 |
| 526 | 20241115 | 095500 | 263400400 | 5700 | 5700 | 5700 | 5700 | 0 |
| 527 | 20241115 | 095400 | 263400400 | 5700 | 5700 | 5700 | 5700 | 0 |
| 528 | 20241115 | 095300 | 263400400 | 5700 | 5700 | 5700 | 5700 | 0 |
| 529 | 20241115 | 095200 | 263400400 | 5700 | 5690 | 5700 | 5690 | 47 |
| 530 | 20241115 | 095100 | 263132960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 531 | 20241115 | 095000 | 263132960 | 5700 | 5690 | 5700 | 5690 | 2 |
| 532 | 20241115 | 094900 | 263121570 | 5690 | 5690 | 5690 | 5690 | 2 |
| 533 | 20241115 | 094800 | 263110190 | 5690 | 5690 | 5690 | 5690 | 2193 |
| 534 | 20241115 | 094700 | 250632020 | 5690 | 5700 | 5700 | 5690 | 655 |
| 535 | 20241115 | 094600 | 246899010 | 5700 | 5700 | 5700 | 5700 | 1 |
| 536 | 20241115 | 094500 | 246893310 | 5720 | 5720 | 5720 | 5720 | 46 |
| 537 | 20241115 | 094400 | 246630190 | 5720 | 5710 | 5720 | 5710 | 1011 |
| 538 | 20241115 | 094300 | 240847370 | 5720 | 5710 | 5720 | 5700 | 840 |
| 539 | 20241115 | 094200 | 236054840 | 5710 | 5710 | 5710 | 5710 | 1 |
| 540 | 20241115 | 094100 | 236049130 | 5700 | 5700 | 5700 | 5700 | 200 |
| 541 | 20241115 | 094000 | 234909130 | 5700 | 5710 | 5710 | 5700 | 1012 |
| 542 | 20241115 | 093900 | 229140610 | 5710 | 5710 | 5710 | 5710 | 93 |
| 543 | 20241115 | 093800 | 228609580 | 5720 | 5700 | 5720 | 5690 | 6356 |
| 544 | 20241115 | 093700 | 192367940 | 5700 | 5700 | 5700 | 5700 | 235 |
| 545 | 20241115 | 093600 | 191028440 | 5700 | 5700 | 5700 | 5700 | 10 |
| 546 | 20241115 | 093500 | 190971440 | 5700 | 5700 | 5700 | 5700 | 417 |
| 547 | 20241115 | 093400 | 188594540 | 5700 | 5700 | 5700 | 5700 | 381 |
| 548 | 20241115 | 093300 | 186422840 | 5700 | 5690 | 5700 | 5690 | 234 |
| 549 | 20241115 | 093200 | 185089060 | 5690 | 5700 | 5700 | 5690 | 456 |
| 550 | 20241115 | 093100 | 182491360 | 5720 | 5710 | 5720 | 5710 | 126 |
| 551 | 20241115 | 093000 | 181771750 | 5700 | 5710 | 5710 | 5700 | 579 |
| 552 | 20241115 | 092900 | 178468170 | 5700 | 5700 | 5700 | 5700 | 642 |
| 553 | 20241115 | 092800 | 174808770 | 5700 | 5700 | 5700 | 5700 | 100 |
| 554 | 20241115 | 092700 | 174238770 | 5700 | 5700 | 5700 | 5700 | 3 |
| 555 | 20241115 | 092600 | 174221670 | 5710 | 5710 | 5710 | 5710 | 1 |
| 556 | 20241115 | 092500 | 174215960 | 5700 | 5700 | 5700 | 5700 | 92 |
| 557 | 20241115 | 092400 | 173691560 | 5700 | 5710 | 5710 | 5700 | 295 |
| 558 | 20241115 | 092300 | 172009020 | 5710 | 5720 | 5730 | 5710 | 62 |
| 559 | 20241115 | 092200 | 171654880 | 5720 | 5730 | 5730 | 5710 | 24 |
| 560 | 20241115 | 092100 | 171517780 | 5720 | 5710 | 5730 | 5710 | 1782 |
| 561 | 20241115 | 092000 | 161323930 | 5710 | 5690 | 5710 | 5690 | 1384 |
| 562 | 20241115 | 091900 | 153438220 | 5690 | 5670 | 5690 | 5670 | 135 |
| 563 | 20241115 | 091800 | 152670230 | 5660 | 5660 | 5660 | 5660 | 0 |
| 564 | 20241115 | 091700 | 152670230 | 5660 | 5690 | 5700 | 5660 | 1755 |
| 565 | 20241115 | 091600 | 142710270 | 5680 | 5670 | 5700 | 5660 | 342 |
| 566 | 20241115 | 091500 | 140768620 | 5700 | 5680 | 5700 | 5680 | 1026 |
| 567 | 20241115 | 091400 | 134923650 | 5690 | 5690 | 5690 | 5690 | 5 |
| 568 | 20241115 | 091300 | 134895200 | 5700 | 5680 | 5700 | 5650 | 1022 |
| 569 | 20241115 | 091200 | 129081560 | 5680 | 5660 | 5680 | 5640 | 1992 |
| 570 | 20241115 | 091100 | 117798470 | 5660 | 5680 | 5680 | 5660 | 1115 |
| 571 | 20241115 | 091000 | 111480990 | 5670 | 5660 | 5670 | 5660 | 300 |
| 572 | 20241115 | 090900 | 109781150 | 5690 | 5680 | 5690 | 5640 | 722 |
| 573 | 20241115 | 090800 | 105675530 | 5680 | 5690 | 5690 | 5640 | 4464 |
| 574 | 20241115 | 090700 | 80438750 | 5700 | 5680 | 5710 | 5680 | 6035 |
| 575 | 20241115 | 090600 | 46039030 | 5670 | 5690 | 5700 | 5670 | 1558 |
| 576 | 20241115 | 090500 | 37184960 | 5680 | 5650 | 5690 | 5650 | 1686 |
| 577 | 20241115 | 090400 | 27635910 | 5640 | 5630 | 5650 | 5630 | 592 |
| 578 | 20241115 | 090300 | 24300220 | 5660 | 5650 | 5660 | 5650 | 1001 |
| 579 | 20241115 | 090200 | 18644560 | 5650 | 5650 | 5650 | 5590 | 2068 |
| 580 | 20241115 | 090100 | 6961720 | 5650 | 5650 | 5650 | 5650 | 2 |
| 581 | 20241115 | 090000 | 6950420 | 5640 | 5640 | 5640 | 5590 | 1233 |