31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 192300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 7649 |
| 3 | 20241115 | 192200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 4 | 20241115 | 192100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 5 | 20241115 | 192000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 6 | 20241115 | 191900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 7 | 20241115 | 191800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 8 | 20241115 | 191700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 9 | 20241115 | 191600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 10 | 20241115 | 191500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 11 | 20241115 | 191400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 12 | 20241115 | 191300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 13 | 20241115 | 191200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 14 | 20241115 | 191100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 15 | 20241115 | 191000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 16 | 20241115 | 190900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 17 | 20241115 | 190800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 18 | 20241115 | 190700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 19 | 20241115 | 190600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 20 | 20241115 | 190500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 21 | 20241115 | 190400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 22 | 20241115 | 190300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 23 | 20241115 | 190200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 24 | 20241115 | 190100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 25 | 20241115 | 190000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 26 | 20241115 | 185900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 27 | 20241115 | 185800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 28 | 20241115 | 185700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 29 | 20241115 | 185600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 30 | 20241115 | 185500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 31 | 20241115 | 185400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 32 | 20241115 | 185300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 7649 |
| 33 | 20241115 | 185200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 34 | 20241115 | 185100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 35 | 20241115 | 185000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 36 | 20241115 | 184900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 37 | 20241115 | 184800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 38 | 20241115 | 184700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 39 | 20241115 | 184600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 40 | 20241115 | 184500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 41 | 20241115 | 184400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 42 | 20241115 | 184300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 43 | 20241115 | 184200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 44 | 20241115 | 184100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 45 | 20241115 | 184000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 46 | 20241115 | 183900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 47 | 20241115 | 183800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 48 | 20241115 | 183700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 49 | 20241115 | 183600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 50 | 20241115 | 183500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 51 | 20241115 | 183400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 52 | 20241115 | 183300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 53 | 20241115 | 183200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 54 | 20241115 | 183100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 55 | 20241115 | 183000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 56 | 20241115 | 182900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 57 | 20241115 | 182800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 58 | 20241115 | 182700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 59 | 20241115 | 182600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 60 | 20241115 | 182500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 61 | 20241115 | 182400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 62 | 20241115 | 182300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 7649 |
| 63 | 20241115 | 182200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 64 | 20241115 | 182100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 65 | 20241115 | 182000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 66 | 20241115 | 181900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 67 | 20241115 | 181800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 68 | 20241115 | 181700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 69 | 20241115 | 181600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 70 | 20241115 | 181500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 71 | 20241115 | 181400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 72 | 20241115 | 181300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 73 | 20241115 | 181200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 74 | 20241115 | 181100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 75 | 20241115 | 181000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 76 | 20241115 | 180900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 77 | 20241115 | 180800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 78 | 20241115 | 180700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 79 | 20241115 | 180600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 80 | 20241115 | 180500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 81 | 20241115 | 180400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 82 | 20241115 | 180300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 83 | 20241115 | 180200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 84 | 20241115 | 180100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 85 | 20241115 | 180000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 86 | 20241115 | 175900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 87 | 20241115 | 175800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 88 | 20241115 | 175700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 89 | 20241115 | 175600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 90 | 20241115 | 175500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 91 | 20241115 | 175400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 92 | 20241115 | 175300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 7649 |
| 93 | 20241115 | 175200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 94 | 20241115 | 175100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 95 | 20241115 | 175000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 96 | 20241115 | 174900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 97 | 20241115 | 174800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 98 | 20241115 | 174700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 99 | 20241115 | 174600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 100 | 20241115 | 174500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 101 | 20241115 | 174400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 102 | 20241115 | 174300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 103 | 20241115 | 174200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 104 | 20241115 | 174100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 105 | 20241115 | 174000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 106 | 20241115 | 173900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 107 | 20241115 | 173800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 108 | 20241115 | 173700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 109 | 20241115 | 173600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 110 | 20241115 | 173500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 111 | 20241115 | 173400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 112 | 20241115 | 173300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 113 | 20241115 | 173200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 114 | 20241115 | 173100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 115 | 20241115 | 173000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 116 | 20241115 | 172900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 117 | 20241115 | 172800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 118 | 20241115 | 172700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 119 | 20241115 | 172600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 120 | 20241115 | 172500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 121 | 20241115 | 172400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 122 | 20241115 | 172300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 7649 |
| 123 | 20241115 | 172200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 124 | 20241115 | 172100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 125 | 20241115 | 172000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 126 | 20241115 | 171900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 127 | 20241115 | 171800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 128 | 20241115 | 171700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 129 | 20241115 | 171600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 130 | 20241115 | 171500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 131 | 20241115 | 171400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 132 | 20241115 | 171300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 133 | 20241115 | 171200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 134 | 20241115 | 171100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 135 | 20241115 | 171000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 136 | 20241115 | 170900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 137 | 20241115 | 170800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 138 | 20241115 | 170700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 139 | 20241115 | 170600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 140 | 20241115 | 170500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 141 | 20241115 | 170400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 142 | 20241115 | 170300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 143 | 20241115 | 170200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 144 | 20241115 | 170100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 145 | 20241115 | 170000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 146 | 20241115 | 165900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 147 | 20241115 | 165800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 148 | 20241115 | 165700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 149 | 20241115 | 165600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 150 | 20241115 | 165500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 151 | 20241115 | 165400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 152 | 20241115 | 165300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 7649 |
| 153 | 20241115 | 165200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 154 | 20241115 | 165100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 155 | 20241115 | 165000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 156 | 20241115 | 164900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 157 | 20241115 | 164800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 158 | 20241115 | 164700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 159 | 20241115 | 164600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 160 | 20241115 | 164500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 161 | 20241115 | 164400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 162 | 20241115 | 164300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 163 | 20241115 | 164200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 164 | 20241115 | 164100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 165 | 20241115 | 164000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 166 | 20241115 | 163900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 167 | 20241115 | 163800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 168 | 20241115 | 163700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 169 | 20241115 | 163600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 170 | 20241115 | 163500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 171 | 20241115 | 163400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 172 | 20241115 | 163300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 173 | 20241115 | 163200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 174 | 20241115 | 163100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 175 | 20241115 | 163000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 176 | 20241115 | 162900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 177 | 20241115 | 162800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 178 | 20241115 | 162700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 179 | 20241115 | 162600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 180 | 20241115 | 162500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 181 | 20241115 | 162400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 182 | 20241115 | 162300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 7649 |
| 183 | 20241115 | 162200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 184 | 20241115 | 162100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 185 | 20241115 | 162000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 186 | 20241115 | 161900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 187 | 20241115 | 161800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 188 | 20241115 | 161700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 189 | 20241115 | 161600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 190 | 20241115 | 161500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 191 | 20241115 | 161400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 192 | 20241115 | 161300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 193 | 20241115 | 161200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 194 | 20241115 | 161100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 195 | 20241115 | 161000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 196 | 20241115 | 160900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 197 | 20241115 | 160800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 198 | 20241115 | 160700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 199 | 20241115 | 160600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 200 | 20241115 | 160500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 201 | 20241115 | 160400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 202 | 20241115 | 160300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 203 | 20241115 | 160200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 204 | 20241115 | 160100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 205 | 20241115 | 160000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 206 | 20241115 | 155900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 207 | 20241115 | 155800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 208 | 20241115 | 155700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 209 | 20241115 | 155600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 210 | 20241115 | 155500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 211 | 20241115 | 155400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 212 | 20241115 | 155300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 7649 |
| 213 | 20241115 | 155200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 214 | 20241115 | 155100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 215 | 20241115 | 155000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 216 | 20241115 | 154900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 217 | 20241115 | 154800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 218 | 20241115 | 154700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 219 | 20241115 | 154600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 220 | 20241115 | 154500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 221 | 20241115 | 154400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 222 | 20241115 | 154300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 223 | 20241115 | 154200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 224 | 20241115 | 154100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 225 | 20241115 | 154000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 226 | 20241115 | 153900 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 227 | 20241115 | 153800 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 228 | 20241115 | 153700 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 229 | 20241115 | 153600 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 230 | 20241115 | 153500 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 231 | 20241115 | 153400 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 232 | 20241115 | 153300 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 233 | 20241115 | 153200 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 234 | 20241115 | 153100 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 0 |
| 235 | 20241115 | 153000 | 1668500890 | 3320 | 3320 | 3320 | 3320 | 7649 |
| 236 | 20241115 | 152900 | 1643106210 | 3320 | 3320 | 3320 | 3320 | 0 |
| 237 | 20241115 | 152800 | 1643106210 | 3320 | 3320 | 3320 | 3320 | 0 |
| 238 | 20241115 | 152700 | 1643106210 | 3320 | 3320 | 3320 | 3320 | 0 |
| 239 | 20241115 | 152600 | 1643106210 | 3320 | 3320 | 3320 | 3320 | 0 |
| 240 | 20241115 | 152500 | 1643106210 | 3320 | 3320 | 3320 | 3320 | 0 |
| 241 | 20241115 | 152400 | 1643106210 | 3320 | 3320 | 3320 | 3320 | 0 |
| 242 | 20241115 | 152300 | 1643106210 | 3320 | 3320 | 3320 | 3320 | 0 |
| 243 | 20241115 | 152200 | 1643106210 | 3320 | 3320 | 3320 | 3320 | 0 |
| 244 | 20241115 | 152100 | 1643106210 | 3320 | 3320 | 3320 | 3320 | 0 |
| 245 | 20241115 | 152000 | 1643106210 | 3320 | 3320 | 3320 | 3320 | 0 |
| 246 | 20241115 | 151900 | 1643106210 | 3320 | 3305 | 3340 | 3305 | 3114 |
| 247 | 20241115 | 151800 | 1632756900 | 3305 | 3305 | 3310 | 3305 | 2832 |
| 248 | 20241115 | 151700 | 1623397130 | 3310 | 3305 | 3310 | 3305 | 1116 |
| 249 | 20241115 | 151600 | 1619707250 | 3305 | 3305 | 3305 | 3305 | 644 |
| 250 | 20241115 | 151500 | 1617578830 | 3305 | 3310 | 3310 | 3305 | 217 |
| 251 | 20241115 | 151400 | 1616861590 | 3305 | 3315 | 3315 | 3305 | 3172 |
| 252 | 20241115 | 151300 | 1606363940 | 3315 | 3315 | 3315 | 3315 | 700 |
| 253 | 20241115 | 151200 | 1604043440 | 3310 | 3310 | 3310 | 3305 | 1813 |
| 254 | 20241115 | 151100 | 1598050510 | 3310 | 3310 | 3310 | 3310 | 1805 |
| 255 | 20241115 | 151000 | 1592075960 | 3310 | 3315 | 3315 | 3310 | 1696 |
| 256 | 20241115 | 150900 | 1586462125 | 3315 | 3320 | 3320 | 3315 | 2706 |
| 257 | 20241115 | 150800 | 1577490235 | 3315 | 3315 | 3315 | 3315 | 1 |
| 258 | 20241115 | 150700 | 1577486920 | 3320 | 3320 | 3320 | 3320 | 208 |
| 259 | 20241115 | 150600 | 1576796360 | 3320 | 3320 | 3320 | 3320 | 180 |
| 260 | 20241115 | 150500 | 1576198760 | 3320 | 3320 | 3320 | 3315 | 24 |
| 261 | 20241115 | 150400 | 1576119095 | 3315 | 3315 | 3320 | 3315 | 14 |
| 262 | 20241115 | 150300 | 1576072670 | 3315 | 3320 | 3320 | 3315 | 550 |
| 263 | 20241115 | 150200 | 1574247420 | 3320 | 3320 | 3325 | 3320 | 1304 |
| 264 | 20241115 | 150100 | 1569917990 | 3315 | 3315 | 3315 | 3315 | 2760 |
| 265 | 20241115 | 150000 | 1560768590 | 3315 | 3320 | 3320 | 3315 | 32 |
| 266 | 20241115 | 145900 | 1560662460 | 3325 | 3325 | 3325 | 3320 | 122 |
| 267 | 20241115 | 145800 | 1560257325 | 3320 | 3320 | 3320 | 3320 | 500 |
| 268 | 20241115 | 145700 | 1558597325 | 3315 | 3315 | 3315 | 3315 | 10 |
| 269 | 20241115 | 145600 | 1558564175 | 3315 | 3315 | 3315 | 3315 | 877 |
| 270 | 20241115 | 145500 | 1555656920 | 3320 | 3320 | 3325 | 3320 | 1151 |
| 271 | 20241115 | 145400 | 1551835595 | 3320 | 3320 | 3320 | 3320 | 0 |
| 272 | 20241115 | 145300 | 1551835595 | 3320 | 3320 | 3320 | 3320 | 577 |
| 273 | 20241115 | 145200 | 1549919955 | 3320 | 3320 | 3320 | 3320 | 455 |
| 274 | 20241115 | 145100 | 1548409355 | 3320 | 3320 | 3320 | 3320 | 1000 |
| 275 | 20241115 | 145000 | 1545089355 | 3320 | 3320 | 3320 | 3320 | 9 |
| 276 | 20241115 | 144900 | 1545059475 | 3320 | 3320 | 3320 | 3320 | 309 |
| 277 | 20241115 | 144800 | 1544033595 | 3320 | 3320 | 3320 | 3320 | 1986 |
| 278 | 20241115 | 144700 | 1537440075 | 3315 | 3315 | 3315 | 3315 | 1 |
| 279 | 20241115 | 144600 | 1537436760 | 3315 | 3315 | 3315 | 3315 | 10 |
| 280 | 20241115 | 144500 | 1537403610 | 3310 | 3305 | 3310 | 3305 | 38 |
| 281 | 20241115 | 144400 | 1537277920 | 3305 | 3315 | 3315 | 3305 | 3127 |
| 282 | 20241115 | 144300 | 1526923550 | 3315 | 3320 | 3320 | 3315 | 112 |
| 283 | 20241115 | 144200 | 1526551770 | 3320 | 3320 | 3320 | 3320 | 902 |
| 284 | 20241115 | 144100 | 1523557130 | 3325 | 3315 | 3325 | 3315 | 605 |
| 285 | 20241115 | 144000 | 1521550705 | 3315 | 3325 | 3325 | 3315 | 895 |
| 286 | 20241115 | 143900 | 1518578485 | 3335 | 3335 | 3335 | 3330 | 21 |
| 287 | 20241115 | 143800 | 1518508475 | 3325 | 3320 | 3335 | 3320 | 503 |
| 288 | 20241115 | 143700 | 1516835575 | 3325 | 3325 | 3325 | 3325 | 958 |
| 289 | 20241115 | 143600 | 1513650225 | 3325 | 3325 | 3325 | 3325 | 133 |
| 290 | 20241115 | 143500 | 1513208000 | 3330 | 3335 | 3335 | 3330 | 317 |
| 291 | 20241115 | 143400 | 1512152305 | 3335 | 3330 | 3335 | 3325 | 13 |
| 292 | 20241115 | 143300 | 1512108975 | 3335 | 3330 | 3335 | 3320 | 1069 |
| 293 | 20241115 | 143200 | 1508553655 | 3330 | 3330 | 3330 | 3315 | 185 |
| 294 | 20241115 | 143100 | 1507938475 | 3315 | 3320 | 3320 | 3315 | 9 |
| 295 | 20241115 | 143000 | 1507908635 | 3315 | 3315 | 3315 | 3315 | 10 |
| 296 | 20241115 | 142900 | 1507875485 | 3315 | 3320 | 3320 | 3315 | 4000 |
| 297 | 20241115 | 142800 | 1494606820 | 3335 | 3335 | 3335 | 3335 | 1 |
| 298 | 20241115 | 142700 | 1494603485 | 3335 | 3330 | 3335 | 3320 | 67 |
| 299 | 20241115 | 142600 | 1494381020 | 3340 | 3335 | 3340 | 3335 | 2902 |
| 300 | 20241115 | 142500 | 1484702845 | 3320 | 3320 | 3320 | 3320 | 0 |
| 301 | 20241115 | 142400 | 1484702845 | 3320 | 3320 | 3320 | 3320 | 1164 |
| 302 | 20241115 | 142300 | 1480838365 | 3315 | 3315 | 3315 | 3315 | 0 |
| 303 | 20241115 | 142200 | 1480838365 | 3315 | 3340 | 3340 | 3315 | 2175 |
| 304 | 20241115 | 142100 | 1473623890 | 3330 | 3335 | 3340 | 3330 | 687 |
| 305 | 20241115 | 142000 | 1471335480 | 3335 | 3335 | 3335 | 3335 | 0 |
| 306 | 20241115 | 141900 | 1471335480 | 3335 | 3335 | 3335 | 3335 | 301 |
| 307 | 20241115 | 141800 | 1470331645 | 3340 | 3340 | 3340 | 3340 | 0 |
| 308 | 20241115 | 141700 | 1470331645 | 3340 | 3340 | 3340 | 3340 | 534 |
| 309 | 20241115 | 141600 | 1468548085 | 3350 | 3345 | 3350 | 3340 | 4687 |
| 310 | 20241115 | 141500 | 1452853715 | 3340 | 3345 | 3345 | 3340 | 284 |
| 311 | 20241115 | 141400 | 1451903740 | 3345 | 3345 | 3345 | 3345 | 1 |
| 312 | 20241115 | 141300 | 1451900395 | 3335 | 3335 | 3335 | 3335 | 100 |
| 313 | 20241115 | 141200 | 1451566895 | 3330 | 3330 | 3330 | 3330 | 36 |
| 314 | 20241115 | 141100 | 1451447015 | 3325 | 3335 | 3345 | 3325 | 5317 |
| 315 | 20241115 | 141000 | 1433690345 | 3325 | 3330 | 3330 | 3325 | 592 |
| 316 | 20241115 | 140900 | 1431721770 | 3330 | 3330 | 3330 | 3330 | 12 |
| 317 | 20241115 | 140800 | 1431681810 | 3330 | 3330 | 3330 | 3330 | 1088 |
| 318 | 20241115 | 140700 | 1428058770 | 3330 | 3335 | 3335 | 3330 | 268 |
| 319 | 20241115 | 140600 | 1427166320 | 3330 | 3330 | 3330 | 3330 | 300 |
| 320 | 20241115 | 140500 | 1426167320 | 3330 | 3330 | 3330 | 3330 | 2893 |
| 321 | 20241115 | 140400 | 1416533630 | 3325 | 3325 | 3325 | 3325 | 0 |
| 322 | 20241115 | 140300 | 1416533630 | 3325 | 3325 | 3325 | 3325 | 892 |
| 323 | 20241115 | 140200 | 1413567730 | 3325 | 3325 | 3325 | 3325 | 10 |
| 324 | 20241115 | 140100 | 1413534480 | 3325 | 3320 | 3325 | 3320 | 604 |
| 325 | 20241115 | 140000 | 1411529195 | 3320 | 3320 | 3320 | 3320 | 710 |
| 326 | 20241115 | 135900 | 1409171995 | 3320 | 3325 | 3325 | 3320 | 2951 |
| 327 | 20241115 | 135800 | 1399370580 | 3320 | 3320 | 3320 | 3320 | 835 |
| 328 | 20241115 | 135700 | 1396598380 | 3315 | 3320 | 3320 | 3315 | 2133 |
| 329 | 20241115 | 135600 | 1389526820 | 3320 | 3320 | 3320 | 3320 | 800 |
| 330 | 20241115 | 135500 | 1386870820 | 3320 | 3320 | 3320 | 3320 | 11 |
| 331 | 20241115 | 135400 | 1386834300 | 3320 | 3320 | 3320 | 3320 | 669 |
| 332 | 20241115 | 135300 | 1384613220 | 3320 | 3320 | 3320 | 3320 | 1320 |
| 333 | 20241115 | 135200 | 1380230820 | 3320 | 3320 | 3320 | 3320 | 0 |
| 334 | 20241115 | 135100 | 1380230820 | 3320 | 3320 | 3320 | 3320 | 0 |
| 335 | 20241115 | 135000 | 1380230820 | 3320 | 3320 | 3320 | 3320 | 0 |
| 336 | 20241115 | 134900 | 1380230820 | 3320 | 3315 | 3320 | 3305 | 3314 |
| 337 | 20241115 | 134800 | 1369252715 | 3315 | 3315 | 3315 | 3315 | 1006 |
| 338 | 20241115 | 134700 | 1365917825 | 3315 | 3310 | 3315 | 3305 | 3671 |
| 339 | 20241115 | 134600 | 1353771160 | 3300 | 3305 | 3305 | 3300 | 585 |
| 340 | 20241115 | 134500 | 1351837750 | 3315 | 3305 | 3315 | 3305 | 300 |
| 341 | 20241115 | 134400 | 1350845250 | 3305 | 3305 | 3305 | 3305 | 0 |
| 342 | 20241115 | 134300 | 1350845250 | 3305 | 3305 | 3305 | 3305 | 5 |
| 343 | 20241115 | 134200 | 1350828725 | 3305 | 3305 | 3305 | 3305 | 4 |
| 344 | 20241115 | 134100 | 1350815505 | 3305 | 3305 | 3305 | 3305 | 0 |
| 345 | 20241115 | 134000 | 1350815505 | 3305 | 3305 | 3305 | 3305 | 147 |
| 346 | 20241115 | 133900 | 1350329670 | 3310 | 3310 | 3310 | 3310 | 100 |
| 347 | 20241115 | 133800 | 1349998670 | 3310 | 3310 | 3310 | 3310 | 610 |
| 348 | 20241115 | 133700 | 1347979570 | 3305 | 3305 | 3305 | 3305 | 388 |
| 349 | 20241115 | 133600 | 1346697230 | 3320 | 3310 | 3320 | 3305 | 107 |
| 350 | 20241115 | 133500 | 1346343550 | 3310 | 3310 | 3310 | 3310 | 0 |
| 351 | 20241115 | 133400 | 1346343550 | 3310 | 3310 | 3310 | 3310 | 636 |
| 352 | 20241115 | 133300 | 1344238390 | 3295 | 3305 | 3310 | 3295 | 1675 |
| 353 | 20241115 | 133200 | 1338702565 | 3295 | 3295 | 3295 | 3295 | 250 |
| 354 | 20241115 | 133100 | 1337878815 | 3295 | 3295 | 3295 | 3295 | 341 |
| 355 | 20241115 | 133000 | 1336755220 | 3295 | 3295 | 3295 | 3295 | 300 |
| 356 | 20241115 | 132900 | 1335766720 | 3295 | 3280 | 3335 | 3280 | 7752 |
| 357 | 20241115 | 132800 | 1310160370 | 3280 | 3280 | 3280 | 3280 | 5 |
| 358 | 20241115 | 132700 | 1310143970 | 3285 | 3285 | 3285 | 3285 | 100 |
| 359 | 20241115 | 132600 | 1309815470 | 3285 | 3285 | 3285 | 3285 | 800 |
| 360 | 20241115 | 132500 | 1307187470 | 3280 | 3280 | 3280 | 3280 | 2364 |
| 361 | 20241115 | 132400 | 1299433550 | 3280 | 3285 | 3285 | 3280 | 2674 |
| 362 | 20241115 | 132300 | 1290657880 | 3290 | 3285 | 3290 | 3280 | 1813 |
| 363 | 20241115 | 132200 | 1284702520 | 3285 | 3285 | 3290 | 3285 | 310 |
| 364 | 20241115 | 132100 | 1283684120 | 3285 | 3290 | 3290 | 3285 | 545 |
| 365 | 20241115 | 132000 | 1281893595 | 3290 | 3290 | 3290 | 3290 | 201 |
| 366 | 20241115 | 131900 | 1281232305 | 3290 | 3290 | 3290 | 3290 | 64 |
| 367 | 20241115 | 131800 | 1281021745 | 3290 | 3295 | 3305 | 3285 | 3173 |
| 368 | 20241115 | 131700 | 1270577000 | 3295 | 3295 | 3300 | 3295 | 170 |
| 369 | 20241115 | 131600 | 1270016845 | 3300 | 3300 | 3300 | 3295 | 2201 |
| 370 | 20241115 | 131500 | 1262756050 | 3305 | 3305 | 3305 | 3305 | 0 |
| 371 | 20241115 | 131400 | 1262756050 | 3305 | 3305 | 3305 | 3305 | 1268 |
| 372 | 20241115 | 131300 | 1258565310 | 3305 | 3310 | 3310 | 3305 | 1031 |
| 373 | 20241115 | 131200 | 1255157705 | 3310 | 3305 | 3310 | 3305 | 1386 |
| 374 | 20241115 | 131100 | 1250576545 | 3305 | 3305 | 3305 | 3305 | 1100 |
| 375 | 20241115 | 131000 | 1246941045 | 3305 | 3300 | 3305 | 3300 | 3200 |
| 376 | 20241115 | 130900 | 1236368355 | 3305 | 3305 | 3310 | 3305 | 2524 |
| 377 | 20241115 | 130800 | 1228026435 | 3310 | 3310 | 3310 | 3305 | 4012 |
| 378 | 20241115 | 130700 | 1214746765 | 3310 | 3305 | 3310 | 3305 | 48 |
| 379 | 20241115 | 130600 | 1214587890 | 3305 | 3305 | 3315 | 3305 | 51 |
| 380 | 20241115 | 130500 | 1214419035 | 3305 | 3305 | 3315 | 3305 | 247 |
| 381 | 20241115 | 130400 | 1213602260 | 3305 | 3305 | 3305 | 3305 | 1 |
| 382 | 20241115 | 130300 | 1213598955 | 3305 | 3330 | 3330 | 3305 | 2866 |
| 383 | 20241115 | 130200 | 1204104325 | 3315 | 3320 | 3320 | 3315 | 2648 |
| 384 | 20241115 | 130100 | 1195315465 | 3320 | 3320 | 3325 | 3320 | 502 |
| 385 | 20241115 | 130000 | 1193648820 | 3320 | 3320 | 3320 | 3320 | 6 |
| 386 | 20241115 | 125900 | 1193628900 | 3325 | 3325 | 3325 | 3325 | 700 |
| 387 | 20241115 | 125800 | 1191301400 | 3325 | 3320 | 3325 | 3320 | 1430 |
| 388 | 20241115 | 125700 | 1186548700 | 3325 | 3325 | 3325 | 3325 | 0 |
| 389 | 20241115 | 125600 | 1186548700 | 3325 | 3325 | 3325 | 3320 | 421 |
| 390 | 20241115 | 125500 | 1185150915 | 3325 | 3320 | 3325 | 3320 | 39 |
| 391 | 20241115 | 125400 | 1185021370 | 3320 | 3325 | 3325 | 3320 | 53 |
| 392 | 20241115 | 125300 | 1184845150 | 3325 | 3320 | 3325 | 3320 | 7 |
| 393 | 20241115 | 125200 | 1184821905 | 3325 | 3320 | 3325 | 3320 | 601 |
| 394 | 20241115 | 125100 | 1182826580 | 3315 | 3320 | 3320 | 3315 | 66 |
| 395 | 20241115 | 125000 | 1182607515 | 3320 | 3325 | 3325 | 3315 | 25 |
| 396 | 20241115 | 124900 | 1182524550 | 3320 | 3325 | 3325 | 3315 | 153 |
| 397 | 20241115 | 124800 | 1182016780 | 3325 | 3320 | 3325 | 3320 | 266 |
| 398 | 20241115 | 124700 | 1181133640 | 3330 | 3320 | 3330 | 3320 | 15 |
| 399 | 20241115 | 124600 | 1181083800 | 3320 | 3325 | 3330 | 3320 | 46 |
| 400 | 20241115 | 124500 | 1180930880 | 3325 | 3310 | 3325 | 3310 | 1875 |
| 401 | 20241115 | 124400 | 1174696700 | 3310 | 3315 | 3315 | 3310 | 1614 |
| 402 | 20241115 | 124300 | 1169349425 | 3315 | 3325 | 3325 | 3315 | 1455 |
| 403 | 20241115 | 124200 | 1164517725 | 3330 | 3330 | 3330 | 3330 | 213 |
| 404 | 20241115 | 124100 | 1163808435 | 3335 | 3330 | 3335 | 3330 | 1004 |
| 405 | 20241115 | 124000 | 1160460115 | 3330 | 3330 | 3330 | 3330 | 65 |
| 406 | 20241115 | 123900 | 1160243665 | 3330 | 3325 | 3330 | 3325 | 249 |
| 407 | 20241115 | 123800 | 1159414990 | 3325 | 3330 | 3330 | 3325 | 317 |
| 408 | 20241115 | 123700 | 1158360830 | 3330 | 3340 | 3340 | 3325 | 722 |
| 409 | 20241115 | 123600 | 1155955945 | 3325 | 3335 | 3345 | 3325 | 2957 |
| 410 | 20241115 | 123500 | 1146092375 | 3335 | 3330 | 3335 | 3330 | 1093 |
| 411 | 20241115 | 123400 | 1142447270 | 3335 | 3325 | 3335 | 3325 | 4878 |
| 412 | 20241115 | 123300 | 1126201245 | 3320 | 3320 | 3320 | 3320 | 200 |
| 413 | 20241115 | 123200 | 1125537245 | 3325 | 3320 | 3325 | 3315 | 374 |
| 414 | 20241115 | 123100 | 1124295625 | 3320 | 3320 | 3320 | 3320 | 1 |
| 415 | 20241115 | 123000 | 1124292305 | 3325 | 3325 | 3325 | 3325 | 31 |
| 416 | 20241115 | 122900 | 1124189230 | 3315 | 3315 | 3315 | 3315 | 77 |
| 417 | 20241115 | 122800 | 1123933975 | 3315 | 3315 | 3315 | 3315 | 150 |
| 418 | 20241115 | 122700 | 1123436725 | 3315 | 3310 | 3315 | 3310 | 41 |
| 419 | 20241115 | 122600 | 1123301010 | 3315 | 3325 | 3325 | 3315 | 385 |
| 420 | 20241115 | 122500 | 1122024715 | 3325 | 3325 | 3325 | 3325 | 12 |
| 421 | 20241115 | 122400 | 1121984815 | 3320 | 3315 | 3320 | 3315 | 2150 |
| 422 | 20241115 | 122300 | 1114854665 | 3315 | 3315 | 3315 | 3315 | 378 |
| 423 | 20241115 | 122200 | 1113601595 | 3315 | 3320 | 3320 | 3315 | 302 |
| 424 | 20241115 | 122100 | 1112599955 | 3310 | 3315 | 3315 | 3310 | 345 |
| 425 | 20241115 | 122000 | 1111457780 | 3315 | 3315 | 3315 | 3315 | 900 |
| 426 | 20241115 | 121900 | 1108474280 | 3315 | 3305 | 3315 | 3305 | 301 |
| 427 | 20241115 | 121800 | 1107479465 | 3310 | 3310 | 3310 | 3310 | 0 |
| 428 | 20241115 | 121700 | 1107479465 | 3310 | 3310 | 3310 | 3310 | 417 |
| 429 | 20241115 | 121600 | 1106099195 | 3315 | 3315 | 3315 | 3315 | 0 |
| 430 | 20241115 | 121500 | 1106099195 | 3315 | 3315 | 3315 | 3315 | 1001 |
| 431 | 20241115 | 121400 | 1102780880 | 3310 | 3310 | 3310 | 3310 | 0 |
| 432 | 20241115 | 121300 | 1102780880 | 3310 | 3305 | 3310 | 3305 | 6250 |
| 433 | 20241115 | 121200 | 1082123595 | 3310 | 3310 | 3310 | 3310 | 0 |
| 434 | 20241115 | 121100 | 1082123595 | 3310 | 3325 | 3330 | 3310 | 421 |
| 435 | 20241115 | 121000 | 1080726960 | 3330 | 3295 | 3330 | 3295 | 6000 |
| 436 | 20241115 | 120900 | 1060837815 | 3290 | 3290 | 3290 | 3290 | 19 |
| 437 | 20241115 | 120800 | 1060775305 | 3300 | 3300 | 3300 | 3300 | 0 |
| 438 | 20241115 | 120700 | 1060775305 | 3300 | 3290 | 3300 | 3290 | 1301 |
| 439 | 20241115 | 120600 | 1056490005 | 3290 | 3300 | 3300 | 3280 | 1002 |
| 440 | 20241115 | 120500 | 1053202100 | 3295 | 3300 | 3300 | 3295 | 96 |
| 441 | 20241115 | 120400 | 1052885550 | 3300 | 3295 | 3300 | 3295 | 1101 |
| 442 | 20241115 | 120300 | 1049257750 | 3280 | 3280 | 3280 | 3280 | 0 |
| 443 | 20241115 | 120200 | 1049257750 | 3280 | 3295 | 3295 | 3275 | 5456 |
| 444 | 20241115 | 120100 | 1031347430 | 3295 | 3305 | 3305 | 3295 | 2493 |
| 445 | 20241115 | 120000 | 1023124235 | 3310 | 3310 | 3310 | 3310 | 70 |
| 446 | 20241115 | 115900 | 1022892535 | 3325 | 3325 | 3325 | 3325 | 0 |
| 447 | 20241115 | 115800 | 1022892535 | 3325 | 3310 | 3325 | 3305 | 414 |
| 448 | 20241115 | 115700 | 1021524135 | 3325 | 3325 | 3325 | 3325 | 1357 |
| 449 | 20241115 | 115600 | 1017012110 | 3315 | 3310 | 3315 | 3310 | 442 |
| 450 | 20241115 | 115500 | 1015549085 | 3310 | 3310 | 3310 | 3310 | 190 |
| 451 | 20241115 | 115400 | 1014920185 | 3320 | 3320 | 3320 | 3320 | 436 |
| 452 | 20241115 | 115300 | 1013472665 | 3320 | 3320 | 3320 | 3320 | 0 |
| 453 | 20241115 | 115200 | 1013472665 | 3320 | 3320 | 3320 | 3320 | 7 |
| 454 | 20241115 | 115100 | 1013449425 | 3310 | 3315 | 3315 | 3310 | 3800 |
| 455 | 20241115 | 115000 | 1000871375 | 3320 | 3320 | 3320 | 3320 | 380 |
| 456 | 20241115 | 114900 | 999609775 | 3320 | 3320 | 3320 | 3320 | 0 |
| 457 | 20241115 | 114800 | 999609775 | 3320 | 3320 | 3320 | 3320 | 900 |
| 458 | 20241115 | 114700 | 996621775 | 3305 | 3305 | 3305 | 3305 | 0 |
| 459 | 20241115 | 114600 | 996621775 | 3305 | 3305 | 3305 | 3305 | 0 |
| 460 | 20241115 | 114500 | 996621775 | 3305 | 3310 | 3320 | 3305 | 1738 |
| 461 | 20241115 | 114400 | 990869165 | 3310 | 3315 | 3315 | 3310 | 1200 |
| 462 | 20241115 | 114300 | 986891665 | 3315 | 3315 | 3315 | 3315 | 0 |
| 463 | 20241115 | 114200 | 986891665 | 3315 | 3315 | 3315 | 3315 | 17 |
| 464 | 20241115 | 114100 | 986835310 | 3315 | 3310 | 3315 | 3310 | 354 |
| 465 | 20241115 | 114000 | 985662430 | 3290 | 3305 | 3305 | 3290 | 870 |
| 466 | 20241115 | 113900 | 982796425 | 3295 | 3300 | 3300 | 3295 | 2663 |
| 467 | 20241115 | 113800 | 974008650 | 3300 | 3300 | 3300 | 3300 | 0 |
| 468 | 20241115 | 113700 | 974008650 | 3300 | 3300 | 3300 | 3300 | 0 |
| 469 | 20241115 | 113600 | 974008650 | 3300 | 3300 | 3300 | 3300 | 500 |
| 470 | 20241115 | 113500 | 972358650 | 3300 | 3300 | 3300 | 3300 | 0 |
| 471 | 20241115 | 113400 | 972358650 | 3300 | 3300 | 3300 | 3300 | 0 |
| 472 | 20241115 | 113300 | 972358650 | 3300 | 3300 | 3300 | 3300 | 160 |
| 473 | 20241115 | 113200 | 971830650 | 3300 | 3300 | 3300 | 3300 | 1800 |
| 474 | 20241115 | 113100 | 965890650 | 3315 | 3315 | 3315 | 3315 | 20 |
| 475 | 20241115 | 113000 | 965824350 | 3310 | 3310 | 3310 | 3310 | 985 |
| 476 | 20241115 | 112900 | 962564000 | 3310 | 3300 | 3310 | 3295 | 2750 |
| 477 | 20241115 | 112800 | 953478370 | 3300 | 3295 | 3300 | 3295 | 9327 |
| 478 | 20241115 | 112700 | 922704085 | 3290 | 3290 | 3290 | 3290 | 20 |
| 479 | 20241115 | 112600 | 922638285 | 3290 | 3295 | 3295 | 3290 | 11 |
| 480 | 20241115 | 112500 | 922602045 | 3300 | 3300 | 3300 | 3300 | 0 |
| 481 | 20241115 | 112400 | 922602045 | 3300 | 3290 | 3305 | 3280 | 3039 |
| 482 | 20241115 | 112300 | 912583010 | 3290 | 3280 | 3290 | 3275 | 1877 |
| 483 | 20241115 | 112200 | 906411290 | 3280 | 3280 | 3280 | 3280 | 0 |
| 484 | 20241115 | 112100 | 906411290 | 3280 | 3280 | 3280 | 3280 | 3 |
| 485 | 20241115 | 112000 | 906401450 | 3280 | 3285 | 3285 | 3280 | 876 |
| 486 | 20241115 | 111900 | 903527665 | 3285 | 3285 | 3285 | 3285 | 311 |
| 487 | 20241115 | 111800 | 902506030 | 3285 | 3285 | 3285 | 3285 | 0 |
| 488 | 20241115 | 111700 | 902506030 | 3285 | 3285 | 3285 | 3285 | 577 |
| 489 | 20241115 | 111600 | 900610585 | 3285 | 3285 | 3285 | 3285 | 250 |
| 490 | 20241115 | 111500 | 899789335 | 3285 | 3285 | 3285 | 3285 | 52 |
| 491 | 20241115 | 111400 | 899618515 | 3295 | 3280 | 3295 | 3280 | 900 |
| 492 | 20241115 | 111300 | 896654515 | 3280 | 3275 | 3290 | 3265 | 6116 |
| 493 | 20241115 | 111200 | 876643115 | 3275 | 3280 | 3280 | 3275 | 3347 |
| 494 | 20241115 | 111100 | 865681240 | 3280 | 3280 | 3280 | 3280 | 200 |
| 495 | 20241115 | 111000 | 865025240 | 3280 | 3280 | 3280 | 3280 | 879 |
| 496 | 20241115 | 110900 | 862142120 | 3280 | 3275 | 3280 | 3265 | 15971 |
| 497 | 20241115 | 110800 | 809903105 | 3275 | 3285 | 3285 | 3275 | 2000 |
| 498 | 20241115 | 110700 | 803343195 | 3285 | 3290 | 3290 | 3285 | 650 |
| 499 | 20241115 | 110600 | 801207445 | 3290 | 3290 | 3290 | 3290 | 326 |
| 500 | 20241115 | 110500 | 800134905 | 3290 | 3290 | 3290 | 3290 | 2 |
| 501 | 20241115 | 110400 | 800128325 | 3290 | 3290 | 3290 | 3290 | 422 |
| 502 | 20241115 | 110300 | 798739945 | 3310 | 3310 | 3310 | 3310 | 300 |
| 503 | 20241115 | 110200 | 797746945 | 3310 | 3300 | 3315 | 3290 | 1219 |
| 504 | 20241115 | 110100 | 793717150 | 3300 | 3300 | 3300 | 3300 | 783 |
| 505 | 20241115 | 110000 | 791133250 | 3310 | 3310 | 3315 | 3310 | 1105 |
| 506 | 20241115 | 105900 | 787474645 | 3300 | 3300 | 3300 | 3300 | 510 |
| 507 | 20241115 | 105800 | 785791645 | 3300 | 3300 | 3300 | 3300 | 1159 |
| 508 | 20241115 | 105700 | 781966945 | 3305 | 3305 | 3305 | 3305 | 50 |
| 509 | 20241115 | 105600 | 781801695 | 3305 | 3305 | 3305 | 3305 | 60 |
| 510 | 20241115 | 105500 | 781603395 | 3310 | 3310 | 3310 | 3310 | 75 |
| 511 | 20241115 | 105400 | 781355145 | 3310 | 3300 | 3310 | 3285 | 2716 |
| 512 | 20241115 | 105300 | 772391950 | 3300 | 3290 | 3300 | 3285 | 3764 |
| 513 | 20241115 | 105200 | 760012445 | 3290 | 3290 | 3290 | 3290 | 16 |
| 514 | 20241115 | 105100 | 759959805 | 3290 | 3295 | 3295 | 3290 | 648 |
| 515 | 20241115 | 105000 | 757826015 | 3300 | 3300 | 3300 | 3295 | 717 |
| 516 | 20241115 | 104900 | 755461415 | 3300 | 3300 | 3300 | 3300 | 650 |
| 517 | 20241115 | 104800 | 753316415 | 3300 | 3300 | 3300 | 3300 | 0 |
| 518 | 20241115 | 104700 | 753316415 | 3300 | 3300 | 3300 | 3300 | 0 |
| 519 | 20241115 | 104600 | 753316415 | 3300 | 3300 | 3300 | 3300 | 400 |
| 520 | 20241115 | 104500 | 751996415 | 3300 | 3300 | 3300 | 3300 | 1700 |
| 521 | 20241115 | 104400 | 746386415 | 3290 | 3290 | 3290 | 3290 | 1 |
| 522 | 20241115 | 104300 | 746383125 | 3290 | 3290 | 3290 | 3290 | 0 |
| 523 | 20241115 | 104200 | 746383125 | 3290 | 3295 | 3295 | 3290 | 1472 |
| 524 | 20241115 | 104100 | 741537615 | 3295 | 3310 | 3310 | 3295 | 297 |
| 525 | 20241115 | 104000 | 740556940 | 3310 | 3310 | 3310 | 3310 | 100 |
| 526 | 20241115 | 103900 | 740225940 | 3310 | 3310 | 3310 | 3310 | 91 |
| 527 | 20241115 | 103800 | 739924730 | 3305 | 3310 | 3310 | 3305 | 12 |
| 528 | 20241115 | 103700 | 739885045 | 3310 | 3280 | 3310 | 3280 | 2314 |
| 529 | 20241115 | 103600 | 732240565 | 3280 | 3285 | 3285 | 3280 | 455 |
| 530 | 20241115 | 103500 | 730747330 | 3280 | 3295 | 3295 | 3280 | 1409 |
| 531 | 20241115 | 103400 | 726114365 | 3310 | 3295 | 3310 | 3280 | 1183 |
| 532 | 20241115 | 103300 | 722212055 | 3290 | 3300 | 3305 | 3290 | 918 |
| 533 | 20241115 | 103200 | 719187055 | 3310 | 3295 | 3310 | 3295 | 1508 |
| 534 | 20241115 | 103100 | 714206480 | 3300 | 3300 | 3300 | 3300 | 445 |
| 535 | 20241115 | 103000 | 712737980 | 3310 | 3310 | 3310 | 3310 | 124 |
| 536 | 20241115 | 102900 | 712327540 | 3310 | 3300 | 3315 | 3300 | 461 |
| 537 | 20241115 | 102800 | 710804785 | 3300 | 3300 | 3300 | 3300 | 0 |
| 538 | 20241115 | 102700 | 710804785 | 3300 | 3320 | 3320 | 3300 | 1679 |
| 539 | 20241115 | 102600 | 705237410 | 3315 | 3330 | 3330 | 3315 | 3804 |
| 540 | 20241115 | 102500 | 692605945 | 3330 | 3320 | 3335 | 3320 | 1454 |
| 541 | 20241115 | 102400 | 687765140 | 3320 | 3320 | 3320 | 3315 | 416 |
| 542 | 20241115 | 102300 | 686384065 | 3315 | 3285 | 3315 | 3285 | 1829 |
| 543 | 20241115 | 102200 | 680345795 | 3265 | 3265 | 3275 | 3265 | 207 |
| 544 | 20241115 | 102100 | 679667940 | 3265 | 3265 | 3265 | 3265 | 425 |
| 545 | 20241115 | 102000 | 678280315 | 3285 | 3260 | 3285 | 3260 | 904 |
| 546 | 20241115 | 101900 | 675314065 | 3260 | 3260 | 3260 | 3260 | 10 |
| 547 | 20241115 | 101800 | 675281465 | 3280 | 3280 | 3280 | 3280 | 2 |
| 548 | 20241115 | 101700 | 675274905 | 3260 | 3270 | 3270 | 3260 | 4834 |
| 549 | 20241115 | 101600 | 659491035 | 3280 | 3280 | 3280 | 3280 | 1 |
| 550 | 20241115 | 101500 | 659487755 | 3280 | 3275 | 3280 | 3275 | 405 |
| 551 | 20241115 | 101400 | 658159860 | 3270 | 3270 | 3280 | 3270 | 1261 |
| 552 | 20241115 | 101300 | 654034405 | 3270 | 3265 | 3270 | 3260 | 2816 |
| 553 | 20241115 | 101200 | 644840415 | 3265 | 3270 | 3270 | 3265 | 246 |
| 554 | 20241115 | 101100 | 644036895 | 3270 | 3270 | 3270 | 3270 | 226 |
| 555 | 20241115 | 101000 | 643297875 | 3270 | 3270 | 3270 | 3270 | 671 |
| 556 | 20241115 | 100900 | 641103705 | 3265 | 3265 | 3275 | 3265 | 1651 |
| 557 | 20241115 | 100800 | 635706105 | 3275 | 3275 | 3275 | 3275 | 101 |
| 558 | 20241115 | 100700 | 635375330 | 3275 | 3270 | 3275 | 3265 | 953 |
| 559 | 20241115 | 100600 | 632262150 | 3275 | 3275 | 3275 | 3275 | 305 |
| 560 | 20241115 | 100500 | 631263275 | 3265 | 3265 | 3265 | 3265 | 0 |
| 561 | 20241115 | 100400 | 631263275 | 3265 | 3265 | 3265 | 3265 | 397 |
| 562 | 20241115 | 100300 | 629967070 | 3265 | 3265 | 3265 | 3265 | 100 |
| 563 | 20241115 | 100200 | 629640570 | 3260 | 3265 | 3265 | 3260 | 1597 |
| 564 | 20241115 | 100100 | 624432480 | 3265 | 3250 | 3280 | 3250 | 2516 |
| 565 | 20241115 | 100000 | 616202760 | 3250 | 3255 | 3260 | 3250 | 1917 |
| 566 | 20241115 | 095900 | 609964295 | 3260 | 3260 | 3260 | 3255 | 1160 |
| 567 | 20241115 | 095800 | 606187705 | 3255 | 3255 | 3260 | 3255 | 3835 |
| 568 | 20241115 | 095700 | 593702280 | 3255 | 3255 | 3260 | 3255 | 11383 |
| 569 | 20241115 | 095600 | 556648115 | 3255 | 3260 | 3270 | 3255 | 4423 |
| 570 | 20241115 | 095500 | 542226565 | 3270 | 3270 | 3270 | 3265 | 951 |
| 571 | 20241115 | 095400 | 539119120 | 3265 | 3270 | 3280 | 3265 | 642 |
| 572 | 20241115 | 095300 | 537020205 | 3275 | 3265 | 3275 | 3265 | 1010 |
| 573 | 20241115 | 095200 | 533721100 | 3265 | 3275 | 3275 | 3265 | 3215 |
| 574 | 20241115 | 095100 | 523223925 | 3265 | 3270 | 3275 | 3265 | 6628 |
| 575 | 20241115 | 095000 | 501582410 | 3275 | 3280 | 3280 | 3270 | 1081 |
| 576 | 20241115 | 094900 | 498043040 | 3270 | 3270 | 3275 | 3270 | 304 |
| 577 | 20241115 | 094800 | 497047960 | 3265 | 3265 | 3265 | 3265 | 150 |
| 578 | 20241115 | 094700 | 496558210 | 3265 | 3270 | 3270 | 3265 | 269 |
| 579 | 20241115 | 094600 | 495679260 | 3270 | 3280 | 3280 | 3270 | 54 |
| 580 | 20241115 | 094500 | 495502650 | 3280 | 3280 | 3280 | 3280 | 102 |
| 581 | 20241115 | 094400 | 495168090 | 3275 | 3270 | 3275 | 3270 | 1805 |
| 582 | 20241115 | 094300 | 489265390 | 3270 | 3260 | 3270 | 3255 | 1920 |
| 583 | 20241115 | 094200 | 483006245 | 3260 | 3265 | 3265 | 3260 | 55 |
| 584 | 20241115 | 094100 | 482826920 | 3255 | 3265 | 3265 | 3255 | 3736 |
| 585 | 20241115 | 094000 | 470656560 | 3260 | 3280 | 3280 | 3260 | 2230 |
| 586 | 20241115 | 093900 | 463364795 | 3280 | 3280 | 3280 | 3280 | 839 |
| 587 | 20241115 | 093800 | 460612875 | 3285 | 3285 | 3300 | 3285 | 795 |
| 588 | 20241115 | 093700 | 458001135 | 3300 | 3295 | 3300 | 3295 | 409 |
| 589 | 20241115 | 093600 | 456652955 | 3295 | 3295 | 3295 | 3295 | 100 |
| 590 | 20241115 | 093500 | 456323455 | 3300 | 3310 | 3310 | 3300 | 1126 |
| 591 | 20241115 | 093400 | 452607635 | 3305 | 3290 | 3305 | 3275 | 7885 |
| 592 | 20241115 | 093300 | 426709500 | 3290 | 3290 | 3290 | 3290 | 1543 |
| 593 | 20241115 | 093200 | 421633030 | 3290 | 3275 | 3290 | 3275 | 150 |
| 594 | 20241115 | 093100 | 421140280 | 3275 | 3280 | 3280 | 3270 | 1287 |
| 595 | 20241115 | 093000 | 416923655 | 3285 | 3285 | 3285 | 3280 | 1595 |
| 596 | 20241115 | 092900 | 411684870 | 3285 | 3300 | 3300 | 3285 | 3093 |
| 597 | 20241115 | 092800 | 401502965 | 3300 | 3310 | 3310 | 3290 | 1652 |
| 598 | 20241115 | 092700 | 396063440 | 3300 | 3305 | 3310 | 3300 | 10868 |
| 599 | 20241115 | 092600 | 360194670 | 3305 | 3310 | 3310 | 3305 | 1073 |
| 600 | 20241115 | 092500 | 356645295 | 3315 | 3330 | 3335 | 3315 | 696 |
| 601 | 20241115 | 092400 | 354334650 | 3330 | 3325 | 3330 | 3320 | 2957 |
| 602 | 20241115 | 092300 | 344499275 | 3320 | 3305 | 3320 | 3300 | 1038 |
| 603 | 20241115 | 092200 | 341054725 | 3320 | 3320 | 3320 | 3320 | 1485 |
| 604 | 20241115 | 092100 | 336124525 | 3310 | 3320 | 3325 | 3310 | 1394 |
| 605 | 20241115 | 092000 | 331500825 | 3315 | 3315 | 3315 | 3305 | 3015 |
| 606 | 20241115 | 091900 | 321524590 | 3315 | 3300 | 3315 | 3285 | 1132 |
| 607 | 20241115 | 091800 | 317775455 | 3280 | 3295 | 3295 | 3280 | 1320 |
| 608 | 20241115 | 091700 | 313441460 | 3300 | 3305 | 3310 | 3300 | 3038 |
| 609 | 20241115 | 091600 | 303411375 | 3305 | 3310 | 3310 | 3285 | 147 |
| 610 | 20241115 | 091500 | 302925090 | 3310 | 3280 | 3310 | 3280 | 6851 |
| 611 | 20241115 | 091400 | 280367450 | 3300 | 3290 | 3300 | 3290 | 1480 |
| 612 | 20241115 | 091300 | 275490725 | 3270 | 3275 | 3290 | 3265 | 2421 |
| 613 | 20241115 | 091200 | 267566625 | 3275 | 3280 | 3290 | 3275 | 1239 |
| 614 | 20241115 | 091100 | 263495945 | 3260 | 3270 | 3280 | 3245 | 7929 |
| 615 | 20241115 | 091000 | 237615275 | 3265 | 3270 | 3270 | 3255 | 4293 |
| 616 | 20241115 | 090900 | 223626885 | 3275 | 3260 | 3275 | 3255 | 1703 |
| 617 | 20241115 | 090800 | 218078915 | 3260 | 3265 | 3265 | 3260 | 386 |
| 618 | 20241115 | 090700 | 216818630 | 3265 | 3275 | 3275 | 3265 | 1027 |
| 619 | 20241115 | 090600 | 213460065 | 3260 | 3260 | 3275 | 3260 | 930 |
| 620 | 20241115 | 090500 | 210424815 | 3255 | 3255 | 3275 | 3255 | 3374 |
| 621 | 20241115 | 090400 | 199437855 | 3255 | 3280 | 3285 | 3255 | 6373 |
| 622 | 20241115 | 090300 | 178635430 | 3290 | 3270 | 3290 | 3270 | 2896 |
| 623 | 20241115 | 090200 | 169149050 | 3270 | 3270 | 3295 | 3265 | 8258 |
| 624 | 20241115 | 090100 | 142091140 | 3270 | 3245 | 3270 | 3245 | 10439 |
| 625 | 20241115 | 090000 | 108085100 | 3245 | 3230 | 3245 | 3205 | 33257 |