31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 193100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 7033 |
| 3 | 20241115 | 193000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 4 | 20241115 | 192900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 5 | 20241115 | 192800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 6 | 20241115 | 192700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 7 | 20241115 | 192600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 8 | 20241115 | 192500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 9 | 20241115 | 192400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 10 | 20241115 | 192300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 11 | 20241115 | 192200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 12 | 20241115 | 192100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 13 | 20241115 | 192000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 14 | 20241115 | 191900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 15 | 20241115 | 191800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 16 | 20241115 | 191700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 17 | 20241115 | 191600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 18 | 20241115 | 191500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 19 | 20241115 | 191400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 20 | 20241115 | 191300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 21 | 20241115 | 191200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 22 | 20241115 | 191100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 23 | 20241115 | 191000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 24 | 20241115 | 190900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 25 | 20241115 | 190800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 26 | 20241115 | 190700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 27 | 20241115 | 190600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 28 | 20241115 | 190500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 29 | 20241115 | 190400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 30 | 20241115 | 190300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 31 | 20241115 | 190200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 32 | 20241115 | 190100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 7033 |
| 33 | 20241115 | 190000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 34 | 20241115 | 185900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 35 | 20241115 | 185800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 36 | 20241115 | 185700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 37 | 20241115 | 185600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 38 | 20241115 | 185500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 39 | 20241115 | 185400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 40 | 20241115 | 185300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 41 | 20241115 | 185200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 42 | 20241115 | 185100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 43 | 20241115 | 185000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 44 | 20241115 | 184900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 45 | 20241115 | 184800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 46 | 20241115 | 184700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 47 | 20241115 | 184600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 48 | 20241115 | 184500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 49 | 20241115 | 184400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 50 | 20241115 | 184300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 51 | 20241115 | 184200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 52 | 20241115 | 184100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 53 | 20241115 | 184000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 54 | 20241115 | 183900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 55 | 20241115 | 183800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 56 | 20241115 | 183700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 57 | 20241115 | 183600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 58 | 20241115 | 183500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 59 | 20241115 | 183400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 60 | 20241115 | 183300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 61 | 20241115 | 183200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 62 | 20241115 | 183100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 7033 |
| 63 | 20241115 | 183000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 64 | 20241115 | 182900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 65 | 20241115 | 182800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 66 | 20241115 | 182700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 67 | 20241115 | 182600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 68 | 20241115 | 182500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 69 | 20241115 | 182400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 70 | 20241115 | 182300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 71 | 20241115 | 182200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 72 | 20241115 | 182100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 73 | 20241115 | 182000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 74 | 20241115 | 181900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 75 | 20241115 | 181800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 76 | 20241115 | 181700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 77 | 20241115 | 181600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 78 | 20241115 | 181500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 79 | 20241115 | 181400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 80 | 20241115 | 181300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 81 | 20241115 | 181200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 82 | 20241115 | 181100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 83 | 20241115 | 181000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 84 | 20241115 | 180900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 85 | 20241115 | 180800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 86 | 20241115 | 180700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 87 | 20241115 | 180600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 88 | 20241115 | 180500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 89 | 20241115 | 180400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 90 | 20241115 | 180300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 91 | 20241115 | 180200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 92 | 20241115 | 180100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 7033 |
| 93 | 20241115 | 180000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 94 | 20241115 | 175900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 95 | 20241115 | 175800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 96 | 20241115 | 175700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 97 | 20241115 | 175600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 98 | 20241115 | 175500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 99 | 20241115 | 175400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 100 | 20241115 | 175300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 101 | 20241115 | 175200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 102 | 20241115 | 175100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 103 | 20241115 | 175000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 104 | 20241115 | 174900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 105 | 20241115 | 174800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 106 | 20241115 | 174700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 107 | 20241115 | 174600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 108 | 20241115 | 174500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 109 | 20241115 | 174400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 110 | 20241115 | 174300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 111 | 20241115 | 174200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 112 | 20241115 | 174100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 113 | 20241115 | 174000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 114 | 20241115 | 173900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 115 | 20241115 | 173800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 116 | 20241115 | 173700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 117 | 20241115 | 173600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 118 | 20241115 | 173500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 119 | 20241115 | 173400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 120 | 20241115 | 173300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 121 | 20241115 | 173200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 122 | 20241115 | 173100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 7033 |
| 123 | 20241115 | 173000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 124 | 20241115 | 172900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 125 | 20241115 | 172800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 126 | 20241115 | 172700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 127 | 20241115 | 172600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 128 | 20241115 | 172500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 129 | 20241115 | 172400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 130 | 20241115 | 172300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 131 | 20241115 | 172200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 132 | 20241115 | 172100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 133 | 20241115 | 172000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 134 | 20241115 | 171900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 135 | 20241115 | 171800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 136 | 20241115 | 171700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 137 | 20241115 | 171600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 138 | 20241115 | 171500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 139 | 20241115 | 171400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 140 | 20241115 | 171300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 141 | 20241115 | 171200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 142 | 20241115 | 171100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 143 | 20241115 | 171000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 144 | 20241115 | 170900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 145 | 20241115 | 170800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 146 | 20241115 | 170700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 147 | 20241115 | 170600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 148 | 20241115 | 170500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 149 | 20241115 | 170400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 150 | 20241115 | 170300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 151 | 20241115 | 170200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 152 | 20241115 | 170100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 7033 |
| 153 | 20241115 | 170000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 154 | 20241115 | 165900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 155 | 20241115 | 165800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 156 | 20241115 | 165700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 157 | 20241115 | 165600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 158 | 20241115 | 165500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 159 | 20241115 | 165400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 160 | 20241115 | 165300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 161 | 20241115 | 165200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 162 | 20241115 | 165100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 163 | 20241115 | 165000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 164 | 20241115 | 164900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 165 | 20241115 | 164800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 166 | 20241115 | 164700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 167 | 20241115 | 164600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 168 | 20241115 | 164500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 169 | 20241115 | 164400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 170 | 20241115 | 164300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 171 | 20241115 | 164200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 172 | 20241115 | 164100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 173 | 20241115 | 164000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 174 | 20241115 | 163900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 175 | 20241115 | 163800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 176 | 20241115 | 163700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 177 | 20241115 | 163600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 178 | 20241115 | 163500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 179 | 20241115 | 163400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 180 | 20241115 | 163300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 181 | 20241115 | 163200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 182 | 20241115 | 163100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 7033 |
| 183 | 20241115 | 163000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 184 | 20241115 | 162900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 185 | 20241115 | 162800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 186 | 20241115 | 162700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 187 | 20241115 | 162600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 188 | 20241115 | 162500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 189 | 20241115 | 162400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 190 | 20241115 | 162300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 191 | 20241115 | 162200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 192 | 20241115 | 162100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 193 | 20241115 | 162000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 194 | 20241115 | 161900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 195 | 20241115 | 161800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 196 | 20241115 | 161700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 197 | 20241115 | 161600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 198 | 20241115 | 161500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 199 | 20241115 | 161400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 200 | 20241115 | 161300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 201 | 20241115 | 161200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 202 | 20241115 | 161100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 203 | 20241115 | 161000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 204 | 20241115 | 160900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 205 | 20241115 | 160800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 206 | 20241115 | 160700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 207 | 20241115 | 160600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 208 | 20241115 | 160500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 209 | 20241115 | 160400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 210 | 20241115 | 160300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 211 | 20241115 | 160200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 212 | 20241115 | 160100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 7033 |
| 213 | 20241115 | 160000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 214 | 20241115 | 155900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 215 | 20241115 | 155800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 216 | 20241115 | 155700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 217 | 20241115 | 155600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 218 | 20241115 | 155500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 219 | 20241115 | 155400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 220 | 20241115 | 155300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 221 | 20241115 | 155200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 222 | 20241115 | 155100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 223 | 20241115 | 155000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 224 | 20241115 | 154900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 225 | 20241115 | 154800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 226 | 20241115 | 154700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 227 | 20241115 | 154600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 228 | 20241115 | 154500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 229 | 20241115 | 154400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 230 | 20241115 | 154300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 231 | 20241115 | 154200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 232 | 20241115 | 154100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 233 | 20241115 | 154000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 234 | 20241115 | 153900 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 235 | 20241115 | 153800 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 236 | 20241115 | 153700 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 237 | 20241115 | 153600 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 238 | 20241115 | 153500 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 239 | 20241115 | 153400 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 240 | 20241115 | 153300 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 241 | 20241115 | 153200 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 242 | 20241115 | 153100 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 7033 |
| 243 | 20241115 | 153000 | 2243777475 | 4930 | 4930 | 4930 | 4930 | 7033 |
| 244 | 20241115 | 152900 | 2209104785 | 4940 | 4940 | 4940 | 4940 | 0 |
| 245 | 20241115 | 152800 | 2209104785 | 4940 | 4940 | 4940 | 4940 | 0 |
| 246 | 20241115 | 152700 | 2209104785 | 4940 | 4940 | 4940 | 4940 | 0 |
| 247 | 20241115 | 152600 | 2209104785 | 4940 | 4940 | 4940 | 4940 | 0 |
| 248 | 20241115 | 152500 | 2209104785 | 4940 | 4940 | 4940 | 4940 | 0 |
| 249 | 20241115 | 152400 | 2209104785 | 4940 | 4940 | 4940 | 4940 | 0 |
| 250 | 20241115 | 152300 | 2209104785 | 4940 | 4940 | 4940 | 4940 | 0 |
| 251 | 20241115 | 152200 | 2209104785 | 4940 | 4940 | 4940 | 4940 | 0 |
| 252 | 20241115 | 152100 | 2209104785 | 4940 | 4940 | 4940 | 4940 | 0 |
| 253 | 20241115 | 152000 | 2209104785 | 4940 | 4940 | 4940 | 4940 | 0 |
| 254 | 20241115 | 151900 | 2209104785 | 4940 | 4930 | 4940 | 4910 | 3486 |
| 255 | 20241115 | 151800 | 2191949945 | 4930 | 4930 | 4945 | 4930 | 3844 |
| 256 | 20241115 | 151700 | 2172943470 | 4945 | 4920 | 4945 | 4920 | 10584 |
| 257 | 20241115 | 151600 | 2120698310 | 4920 | 4920 | 4925 | 4920 | 1237 |
| 258 | 20241115 | 151500 | 2114612060 | 4920 | 4920 | 4925 | 4920 | 4017 |
| 259 | 20241115 | 151400 | 2094848355 | 4920 | 4920 | 4920 | 4920 | 635 |
| 260 | 20241115 | 151300 | 2091724155 | 4920 | 4905 | 4920 | 4905 | 3971 |
| 261 | 20241115 | 151200 | 2072218525 | 4905 | 4905 | 4905 | 4905 | 140 |
| 262 | 20241115 | 151100 | 2071531825 | 4905 | 4910 | 4910 | 4905 | 75 |
| 263 | 20241115 | 151000 | 2071163825 | 4910 | 4910 | 4910 | 4910 | 2000 |
| 264 | 20241115 | 150900 | 2061343825 | 4920 | 4910 | 4920 | 4910 | 23 |
| 265 | 20241115 | 150800 | 2061230765 | 4910 | 4915 | 4915 | 4910 | 2880 |
| 266 | 20241115 | 150700 | 2047088410 | 4915 | 4915 | 4915 | 4915 | 680 |
| 267 | 20241115 | 150600 | 2043746210 | 4920 | 4920 | 4920 | 4920 | 13 |
| 268 | 20241115 | 150500 | 2043682250 | 4920 | 4925 | 4925 | 4915 | 119 |
| 269 | 20241115 | 150400 | 2043097210 | 4925 | 4910 | 4925 | 4910 | 104 |
| 270 | 20241115 | 150300 | 2042585745 | 4925 | 4915 | 4930 | 4910 | 333 |
| 271 | 20241115 | 150200 | 2040948765 | 4915 | 4925 | 4925 | 4915 | 4001 |
| 272 | 20241115 | 150100 | 2021283015 | 4925 | 4930 | 4930 | 4910 | 4969 |
| 273 | 20241115 | 150000 | 1996857285 | 4930 | 4930 | 4930 | 4930 | 0 |
| 274 | 20241115 | 145900 | 1996857285 | 4930 | 4935 | 4935 | 4925 | 367 |
| 275 | 20241115 | 145800 | 1995049615 | 4935 | 4930 | 4935 | 4925 | 2134 |
| 276 | 20241115 | 145700 | 1984526605 | 4930 | 4930 | 4935 | 4930 | 614 |
| 277 | 20241115 | 145600 | 1981499580 | 4930 | 4930 | 4930 | 4930 | 403 |
| 278 | 20241115 | 145500 | 1979512790 | 4930 | 4930 | 4930 | 4930 | 194 |
| 279 | 20241115 | 145400 | 1978556370 | 4930 | 4930 | 4930 | 4930 | 145 |
| 280 | 20241115 | 145300 | 1977841520 | 4930 | 4930 | 4935 | 4930 | 530 |
| 281 | 20241115 | 145200 | 1975228520 | 4935 | 4930 | 4935 | 4930 | 241 |
| 282 | 20241115 | 145100 | 1974039270 | 4930 | 4935 | 4935 | 4930 | 269 |
| 283 | 20241115 | 145000 | 1972713090 | 4935 | 4925 | 4935 | 4925 | 2290 |
| 284 | 20241115 | 144900 | 1961423880 | 4925 | 4930 | 4930 | 4925 | 100 |
| 285 | 20241115 | 144800 | 1960930915 | 4920 | 4920 | 4930 | 4910 | 4188 |
| 286 | 20241115 | 144700 | 1940331600 | 4920 | 4910 | 4920 | 4910 | 1545 |
| 287 | 20241115 | 144600 | 1932737520 | 4910 | 4935 | 4940 | 4910 | 7270 |
| 288 | 20241115 | 144500 | 1896951975 | 4940 | 4940 | 4940 | 4940 | 35 |
| 289 | 20241115 | 144400 | 1896779075 | 4940 | 4945 | 4945 | 4940 | 3 |
| 290 | 20241115 | 144300 | 1896764245 | 4940 | 4945 | 4945 | 4940 | 427 |
| 291 | 20241115 | 144200 | 1894652820 | 4945 | 4945 | 4950 | 4945 | 479 |
| 292 | 20241115 | 144100 | 1892282920 | 4945 | 4945 | 4950 | 4945 | 925 |
| 293 | 20241115 | 144000 | 1887708770 | 4950 | 4950 | 4950 | 4950 | 22 |
| 294 | 20241115 | 143900 | 1887599870 | 4950 | 4950 | 4950 | 4930 | 1563 |
| 295 | 20241115 | 143800 | 1879871475 | 4945 | 4945 | 4945 | 4945 | 163 |
| 296 | 20241115 | 143700 | 1879065440 | 4945 | 4945 | 4945 | 4945 | 50 |
| 297 | 20241115 | 143600 | 1878818190 | 4945 | 4945 | 4945 | 4940 | 488 |
| 298 | 20241115 | 143500 | 1876406445 | 4950 | 4945 | 4950 | 4935 | 544 |
| 299 | 20241115 | 143400 | 1873721085 | 4950 | 4945 | 4950 | 4945 | 1118 |
| 300 | 20241115 | 143300 | 1868192280 | 4945 | 4950 | 4950 | 4945 | 17 |
| 301 | 20241115 | 143200 | 1868108210 | 4945 | 4945 | 4945 | 4945 | 10 |
| 302 | 20241115 | 143100 | 1868058760 | 4950 | 4945 | 4950 | 4945 | 156 |
| 303 | 20241115 | 143000 | 1867286965 | 4950 | 4945 | 4950 | 4940 | 2540 |
| 304 | 20241115 | 142900 | 1854735585 | 4950 | 4945 | 4950 | 4935 | 3573 |
| 305 | 20241115 | 142800 | 1837055595 | 4945 | 4940 | 4945 | 4940 | 2404 |
| 306 | 20241115 | 142700 | 1825179510 | 4945 | 4945 | 4950 | 4945 | 6491 |
| 307 | 20241115 | 142600 | 1793078375 | 4940 | 4940 | 4940 | 4940 | 483 |
| 308 | 20241115 | 142500 | 1790692355 | 4940 | 4940 | 4945 | 4935 | 609 |
| 309 | 20241115 | 142400 | 1787685915 | 4940 | 4940 | 4940 | 4940 | 15 |
| 310 | 20241115 | 142300 | 1787611815 | 4940 | 4940 | 4940 | 4940 | 237 |
| 311 | 20241115 | 142200 | 1786441035 | 4945 | 4940 | 4945 | 4940 | 21 |
| 312 | 20241115 | 142100 | 1786337290 | 4940 | 4940 | 4945 | 4940 | 373 |
| 313 | 20241115 | 142000 | 1784494590 | 4940 | 4940 | 4940 | 4940 | 1008 |
| 314 | 20241115 | 141900 | 1779515070 | 4940 | 4940 | 4940 | 4940 | 30 |
| 315 | 20241115 | 141800 | 1779366870 | 4940 | 4945 | 4945 | 4940 | 461 |
| 316 | 20241115 | 141700 | 1777087455 | 4945 | 4945 | 4945 | 4940 | 490 |
| 317 | 20241115 | 141600 | 1774666335 | 4945 | 4940 | 4945 | 4940 | 284 |
| 318 | 20241115 | 141500 | 1773263350 | 4945 | 4945 | 4945 | 4945 | 6 |
| 319 | 20241115 | 141400 | 1773233680 | 4945 | 4945 | 4945 | 4940 | 370 |
| 320 | 20241115 | 141300 | 1771405280 | 4940 | 4940 | 4945 | 4940 | 526 |
| 321 | 20241115 | 141200 | 1768806020 | 4945 | 4945 | 4945 | 4945 | 475 |
| 322 | 20241115 | 141100 | 1766457145 | 4945 | 4950 | 4950 | 4945 | 549 |
| 323 | 20241115 | 141000 | 1763742240 | 4950 | 4945 | 4950 | 4940 | 1971 |
| 324 | 20241115 | 140900 | 1754002175 | 4955 | 4950 | 4955 | 4950 | 101 |
| 325 | 20241115 | 140800 | 1753502170 | 4955 | 4955 | 4955 | 4955 | 50 |
| 326 | 20241115 | 140700 | 1753254420 | 4950 | 4950 | 4950 | 4950 | 1020 |
| 327 | 20241115 | 140600 | 1748205420 | 4955 | 4950 | 4955 | 4950 | 1949 |
| 328 | 20241115 | 140500 | 1738548520 | 4950 | 4945 | 4950 | 4945 | 98 |
| 329 | 20241115 | 140400 | 1738063565 | 4945 | 4955 | 4955 | 4945 | 1920 |
| 330 | 20241115 | 140300 | 1728560490 | 4955 | 4935 | 4955 | 4935 | 13371 |
| 331 | 20241115 | 140200 | 1662472820 | 4935 | 4935 | 4940 | 4935 | 35 |
| 332 | 20241115 | 140100 | 1662300000 | 4935 | 4935 | 4940 | 4930 | 3441 |
| 333 | 20241115 | 140000 | 1645320615 | 4930 | 4925 | 4935 | 4925 | 625 |
| 334 | 20241115 | 135900 | 1642238785 | 4925 | 4925 | 4925 | 4920 | 649 |
| 335 | 20241115 | 135800 | 1639045650 | 4920 | 4930 | 4930 | 4920 | 6143 |
| 336 | 20241115 | 135700 | 1608760820 | 4930 | 4925 | 4930 | 4925 | 1826 |
| 337 | 20241115 | 135600 | 1599766505 | 4920 | 4920 | 4920 | 4920 | 4 |
| 338 | 20241115 | 135500 | 1599746825 | 4920 | 4920 | 4920 | 4920 | 0 |
| 339 | 20241115 | 135400 | 1599746825 | 4920 | 4920 | 4920 | 4920 | 80 |
| 340 | 20241115 | 135300 | 1599353225 | 4920 | 4920 | 4925 | 4920 | 264 |
| 341 | 20241115 | 135200 | 1598054280 | 4920 | 4920 | 4920 | 4920 | 100 |
| 342 | 20241115 | 135100 | 1597562280 | 4920 | 4920 | 4920 | 4920 | 507 |
| 343 | 20241115 | 135000 | 1595067840 | 4920 | 4920 | 4925 | 4915 | 447 |
| 344 | 20241115 | 134900 | 1592870680 | 4920 | 4920 | 4920 | 4920 | 1806 |
| 345 | 20241115 | 134800 | 1583985160 | 4920 | 4920 | 4920 | 4920 | 65 |
| 346 | 20241115 | 134700 | 1583665360 | 4920 | 4920 | 4920 | 4920 | 27 |
| 347 | 20241115 | 134600 | 1583532520 | 4915 | 4920 | 4920 | 4915 | 7 |
| 348 | 20241115 | 134500 | 1583498090 | 4915 | 4920 | 4920 | 4915 | 395 |
| 349 | 20241115 | 134400 | 1581555190 | 4920 | 4920 | 4920 | 4915 | 15 |
| 350 | 20241115 | 134300 | 1581481415 | 4915 | 4915 | 4915 | 4915 | 41 |
| 351 | 20241115 | 134200 | 1581279900 | 4915 | 4915 | 4915 | 4915 | 5 |
| 352 | 20241115 | 134100 | 1581255325 | 4915 | 4910 | 4915 | 4910 | 102 |
| 353 | 20241115 | 134000 | 1580754495 | 4915 | 4915 | 4915 | 4915 | 1304 |
| 354 | 20241115 | 133900 | 1574345335 | 4915 | 4915 | 4915 | 4915 | 24 |
| 355 | 20241115 | 133800 | 1574227375 | 4910 | 4910 | 4920 | 4910 | 1123 |
| 356 | 20241115 | 133700 | 1568712315 | 4910 | 4910 | 4910 | 4910 | 0 |
| 357 | 20241115 | 133600 | 1568712315 | 4910 | 4910 | 4910 | 4910 | 694 |
| 358 | 20241115 | 133500 | 1565304775 | 4915 | 4915 | 4915 | 4910 | 201 |
| 359 | 20241115 | 133400 | 1564316865 | 4920 | 4920 | 4920 | 4920 | 332 |
| 360 | 20241115 | 133300 | 1562683425 | 4910 | 4920 | 4920 | 4910 | 621 |
| 361 | 20241115 | 133200 | 1559634230 | 4915 | 4915 | 4915 | 4915 | 100 |
| 362 | 20241115 | 133100 | 1559142730 | 4915 | 4915 | 4915 | 4915 | 208 |
| 363 | 20241115 | 133000 | 1558120410 | 4915 | 4920 | 4920 | 4915 | 27 |
| 364 | 20241115 | 132900 | 1557987580 | 4920 | 4910 | 4920 | 4910 | 120 |
| 365 | 20241115 | 132800 | 1557398250 | 4910 | 4910 | 4925 | 4910 | 27 |
| 366 | 20241115 | 132700 | 1557265590 | 4905 | 4910 | 4910 | 4905 | 808 |
| 367 | 20241115 | 132600 | 1553298810 | 4910 | 4915 | 4915 | 4910 | 1984 |
| 368 | 20241115 | 132500 | 1543556660 | 4915 | 4915 | 4920 | 4915 | 1113 |
| 369 | 20241115 | 132400 | 1538081265 | 4925 | 4925 | 4925 | 4925 | 0 |
| 370 | 20241115 | 132300 | 1538081265 | 4925 | 4920 | 4925 | 4920 | 100 |
| 371 | 20241115 | 132200 | 1537588925 | 4920 | 4915 | 4925 | 4915 | 340 |
| 372 | 20241115 | 132100 | 1535916855 | 4935 | 4920 | 4935 | 4920 | 2035 |
| 373 | 20241115 | 132000 | 1525884670 | 4920 | 4930 | 4930 | 4920 | 14 |
| 374 | 20241115 | 131900 | 1525815780 | 4910 | 4910 | 4910 | 4910 | 367 |
| 375 | 20241115 | 131800 | 1524013810 | 4925 | 4910 | 4925 | 4910 | 1635 |
| 376 | 20241115 | 131700 | 1515967495 | 4915 | 4910 | 4915 | 4910 | 3144 |
| 377 | 20241115 | 131600 | 1500530355 | 4920 | 4920 | 4920 | 4910 | 2558 |
| 378 | 20241115 | 131500 | 1487957305 | 4925 | 4930 | 4930 | 4925 | 3513 |
| 379 | 20241115 | 131400 | 1470639470 | 4935 | 4935 | 4935 | 4935 | 368 |
| 380 | 20241115 | 131300 | 1468823390 | 4940 | 4940 | 4940 | 4940 | 5 |
| 381 | 20241115 | 131200 | 1468798690 | 4930 | 4930 | 4940 | 4930 | 2141 |
| 382 | 20241115 | 131100 | 1458232875 | 4930 | 4930 | 4930 | 4930 | 2 |
| 383 | 20241115 | 131000 | 1458223015 | 4930 | 4930 | 4935 | 4930 | 15 |
| 384 | 20241115 | 130900 | 1458149000 | 4935 | 4935 | 4935 | 4930 | 301 |
| 385 | 20241115 | 130800 | 1456664565 | 4930 | 4930 | 4930 | 4930 | 200 |
| 386 | 20241115 | 130700 | 1455678565 | 4930 | 4925 | 4930 | 4925 | 1260 |
| 387 | 20241115 | 130600 | 1449468570 | 4925 | 4930 | 4930 | 4925 | 253 |
| 388 | 20241115 | 130500 | 1448221430 | 4930 | 4930 | 4930 | 4925 | 809 |
| 389 | 20241115 | 130400 | 1444234565 | 4930 | 4925 | 4930 | 4925 | 18 |
| 390 | 20241115 | 130300 | 1444145840 | 4935 | 4940 | 4940 | 4935 | 119 |
| 391 | 20241115 | 130200 | 1443558030 | 4945 | 4940 | 4945 | 4940 | 2498 |
| 392 | 20241115 | 130100 | 1431217870 | 4940 | 4915 | 4945 | 4915 | 583 |
| 393 | 20241115 | 130000 | 1428340780 | 4915 | 4920 | 4920 | 4915 | 121 |
| 394 | 20241115 | 125900 | 1427745660 | 4915 | 4945 | 4945 | 4915 | 415 |
| 395 | 20241115 | 125800 | 1425703860 | 4945 | 4920 | 4945 | 4915 | 6579 |
| 396 | 20241115 | 125700 | 1393229465 | 4905 | 4905 | 4905 | 4900 | 3127 |
| 397 | 20241115 | 125600 | 1377892140 | 4900 | 4925 | 4930 | 4900 | 5349 |
| 398 | 20241115 | 125500 | 1351575130 | 4925 | 4925 | 4925 | 4925 | 0 |
| 399 | 20241115 | 125400 | 1351575130 | 4925 | 4925 | 4930 | 4925 | 341 |
| 400 | 20241115 | 125300 | 1349895675 | 4925 | 4930 | 4930 | 4925 | 123 |
| 401 | 20241115 | 125200 | 1349289350 | 4930 | 4930 | 4930 | 4925 | 2513 |
| 402 | 20241115 | 125100 | 1336910370 | 4930 | 4930 | 4930 | 4925 | 2196 |
| 403 | 20241115 | 125000 | 1326089815 | 4925 | 4915 | 4925 | 4915 | 4969 |
| 404 | 20241115 | 124900 | 1301640645 | 4920 | 4895 | 4920 | 4895 | 6517 |
| 405 | 20241115 | 124800 | 1269734930 | 4895 | 4910 | 4920 | 4895 | 5048 |
| 406 | 20241115 | 124700 | 1244909285 | 4910 | 4875 | 4920 | 4875 | 10285 |
| 407 | 20241115 | 124600 | 1194412605 | 4890 | 4890 | 4890 | 4890 | 74 |
| 408 | 20241115 | 124500 | 1194050745 | 4890 | 4875 | 4890 | 4875 | 11 |
| 409 | 20241115 | 124400 | 1193997105 | 4875 | 4880 | 4890 | 4875 | 233 |
| 410 | 20241115 | 124300 | 1192859285 | 4875 | 4885 | 4905 | 4875 | 2106 |
| 411 | 20241115 | 124200 | 1182581325 | 4905 | 4905 | 4905 | 4890 | 236 |
| 412 | 20241115 | 124100 | 1181425335 | 4900 | 4895 | 4905 | 4895 | 5053 |
| 413 | 20241115 | 124000 | 1156667265 | 4895 | 4895 | 4895 | 4895 | 1041 |
| 414 | 20241115 | 123900 | 1151571570 | 4895 | 4890 | 4895 | 4890 | 3295 |
| 415 | 20241115 | 123800 | 1135453565 | 4885 | 4880 | 4885 | 4880 | 411 |
| 416 | 20241115 | 123700 | 1133446430 | 4885 | 4885 | 4885 | 4885 | 19 |
| 417 | 20241115 | 123600 | 1133353615 | 4890 | 4890 | 4890 | 4890 | 56 |
| 418 | 20241115 | 123500 | 1133079775 | 4885 | 4880 | 4885 | 4880 | 77 |
| 419 | 20241115 | 123400 | 1132703680 | 4885 | 4885 | 4885 | 4885 | 11 |
| 420 | 20241115 | 123300 | 1132649945 | 4885 | 4875 | 4885 | 4875 | 1471 |
| 421 | 20241115 | 123200 | 1125471465 | 4875 | 4870 | 4875 | 4870 | 3 |
| 422 | 20241115 | 123100 | 1125456850 | 4875 | 4875 | 4880 | 4875 | 644 |
| 423 | 20241115 | 123000 | 1122317340 | 4865 | 4865 | 4865 | 4865 | 134 |
| 424 | 20241115 | 122900 | 1121665430 | 4880 | 4885 | 4885 | 4880 | 2717 |
| 425 | 20241115 | 122800 | 1108400570 | 4885 | 4890 | 4895 | 4885 | 3142 |
| 426 | 20241115 | 122700 | 1093028125 | 4895 | 4890 | 4895 | 4885 | 2325 |
| 427 | 20241115 | 122600 | 1081659985 | 4885 | 4885 | 4885 | 4880 | 749 |
| 428 | 20241115 | 122500 | 1078002360 | 4885 | 4875 | 4885 | 4870 | 8812 |
| 429 | 20241115 | 122400 | 1034996275 | 4860 | 4860 | 4860 | 4860 | 1000 |
| 430 | 20241115 | 122300 | 1030136275 | 4860 | 4870 | 4870 | 4860 | 1781 |
| 431 | 20241115 | 122200 | 1021477995 | 4870 | 4865 | 4870 | 4865 | 257 |
| 432 | 20241115 | 122100 | 1020226510 | 4870 | 4870 | 4875 | 4865 | 578 |
| 433 | 20241115 | 122000 | 1017414135 | 4875 | 4875 | 4875 | 4875 | 5 |
| 434 | 20241115 | 121900 | 1017389760 | 4875 | 4875 | 4875 | 4875 | 159 |
| 435 | 20241115 | 121800 | 1016614635 | 4855 | 4860 | 4860 | 4855 | 705 |
| 436 | 20241115 | 121700 | 1013191810 | 4855 | 4855 | 4855 | 4855 | 0 |
| 437 | 20241115 | 121600 | 1013191810 | 4855 | 4855 | 4855 | 4855 | 0 |
| 438 | 20241115 | 121500 | 1013191810 | 4855 | 4865 | 4875 | 4855 | 2780 |
| 439 | 20241115 | 121400 | 999643470 | 4845 | 4845 | 4845 | 4845 | 100 |
| 440 | 20241115 | 121300 | 999158970 | 4870 | 4870 | 4870 | 4870 | 246 |
| 441 | 20241115 | 121200 | 997960950 | 4845 | 4840 | 4865 | 4840 | 2513 |
| 442 | 20241115 | 121100 | 985778190 | 4840 | 4845 | 4845 | 4840 | 1601 |
| 443 | 20241115 | 121000 | 978026850 | 4845 | 4855 | 4855 | 4845 | 1531 |
| 444 | 20241115 | 120900 | 970606595 | 4865 | 4865 | 4865 | 4865 | 5 |
| 445 | 20241115 | 120800 | 970582270 | 4865 | 4860 | 4865 | 4845 | 101 |
| 446 | 20241115 | 120700 | 970092415 | 4865 | 4865 | 4865 | 4865 | 3 |
| 447 | 20241115 | 120600 | 970077820 | 4865 | 4865 | 4865 | 4865 | 42 |
| 448 | 20241115 | 120500 | 969873490 | 4865 | 4865 | 4865 | 4865 | 60 |
| 449 | 20241115 | 120400 | 969581590 | 4870 | 4870 | 4870 | 4870 | 1182 |
| 450 | 20241115 | 120300 | 963825250 | 4845 | 4850 | 4850 | 4845 | 1126 |
| 451 | 20241115 | 120200 | 958364705 | 4850 | 4850 | 4850 | 4850 | 50 |
| 452 | 20241115 | 120100 | 958122205 | 4850 | 4870 | 4870 | 4850 | 1923 |
| 453 | 20241115 | 120000 | 948788675 | 4870 | 4870 | 4870 | 4870 | 0 |
| 454 | 20241115 | 115900 | 948788675 | 4870 | 4870 | 4870 | 4870 | 0 |
| 455 | 20241115 | 115800 | 948788675 | 4870 | 4870 | 4870 | 4870 | 10 |
| 456 | 20241115 | 115700 | 948739975 | 4870 | 4850 | 4875 | 4850 | 1467 |
| 457 | 20241115 | 115600 | 941597680 | 4875 | 4855 | 4875 | 4850 | 244 |
| 458 | 20241115 | 115500 | 940413320 | 4870 | 4860 | 4870 | 4860 | 464 |
| 459 | 20241115 | 115400 | 938154690 | 4870 | 4870 | 4870 | 4870 | 1 |
| 460 | 20241115 | 115300 | 938149820 | 4875 | 4875 | 4875 | 4875 | 3 |
| 461 | 20241115 | 115200 | 938135195 | 4870 | 4875 | 4875 | 4870 | 796 |
| 462 | 20241115 | 115100 | 934255735 | 4870 | 4875 | 4875 | 4870 | 127 |
| 463 | 20241115 | 115000 | 933636660 | 4875 | 4875 | 4875 | 4870 | 99 |
| 464 | 20241115 | 114900 | 933154050 | 4875 | 4865 | 4875 | 4865 | 6146 |
| 465 | 20241115 | 114800 | 903224360 | 4865 | 4865 | 4865 | 4865 | 2113 |
| 466 | 20241115 | 114700 | 892944615 | 4865 | 4865 | 4865 | 4865 | 0 |
| 467 | 20241115 | 114600 | 892944615 | 4865 | 4850 | 4865 | 4845 | 1214 |
| 468 | 20241115 | 114500 | 887048385 | 4865 | 4865 | 4865 | 4865 | 5 |
| 469 | 20241115 | 114400 | 887024060 | 4865 | 4860 | 4865 | 4855 | 24 |
| 470 | 20241115 | 114300 | 886907425 | 4870 | 4855 | 4870 | 4855 | 155 |
| 471 | 20241115 | 114200 | 886153370 | 4855 | 4870 | 4870 | 4855 | 340 |
| 472 | 20241115 | 114100 | 884500665 | 4870 | 4865 | 4870 | 4865 | 52 |
| 473 | 20241115 | 114000 | 884247675 | 4870 | 4870 | 4870 | 4860 | 1343 |
| 474 | 20241115 | 113900 | 877707925 | 4870 | 4860 | 4870 | 4860 | 1344 |
| 475 | 20241115 | 113800 | 871164015 | 4855 | 4860 | 4860 | 4855 | 506 |
| 476 | 20241115 | 113700 | 868707380 | 4865 | 4865 | 4865 | 4865 | 2109 |
| 477 | 20241115 | 113600 | 858447095 | 4860 | 4865 | 4865 | 4860 | 1661 |
| 478 | 20241115 | 113500 | 850366525 | 4865 | 4850 | 4865 | 4850 | 39 |
| 479 | 20241115 | 113400 | 850177300 | 4860 | 4865 | 4865 | 4850 | 1380 |
| 480 | 20241115 | 113300 | 843479440 | 4855 | 4870 | 4870 | 4855 | 2311 |
| 481 | 20241115 | 113200 | 832258770 | 4870 | 4865 | 4870 | 4860 | 684 |
| 482 | 20241115 | 113100 | 828933560 | 4860 | 4845 | 4865 | 4845 | 4460 |
| 483 | 20241115 | 113000 | 807268925 | 4840 | 4840 | 4840 | 4840 | 580 |
| 484 | 20241115 | 112900 | 804461725 | 4840 | 4840 | 4840 | 4840 | 110 |
| 485 | 20241115 | 112800 | 803929325 | 4840 | 4840 | 4845 | 4840 | 262 |
| 486 | 20241115 | 112700 | 802661180 | 4830 | 4840 | 4840 | 4830 | 874 |
| 487 | 20241115 | 112600 | 798439410 | 4840 | 4840 | 4840 | 4830 | 516 |
| 488 | 20241115 | 112500 | 795946975 | 4840 | 4840 | 4840 | 4840 | 24 |
| 489 | 20241115 | 112400 | 795830815 | 4840 | 4840 | 4840 | 4840 | 2 |
| 490 | 20241115 | 112300 | 795821135 | 4830 | 4835 | 4835 | 4830 | 300 |
| 491 | 20241115 | 112200 | 794371580 | 4840 | 4845 | 4850 | 4835 | 955 |
| 492 | 20241115 | 112100 | 789749835 | 4845 | 4845 | 4845 | 4840 | 769 |
| 493 | 20241115 | 112000 | 786027475 | 4850 | 4850 | 4850 | 4835 | 211 |
| 494 | 20241115 | 111900 | 785005675 | 4850 | 4850 | 4850 | 4850 | 3414 |
| 495 | 20241115 | 111800 | 768447775 | 4835 | 4835 | 4835 | 4835 | 513 |
| 496 | 20241115 | 111700 | 765967420 | 4835 | 4850 | 4850 | 4835 | 1038 |
| 497 | 20241115 | 111600 | 760948100 | 4840 | 4840 | 4840 | 4840 | 200 |
| 498 | 20241115 | 111500 | 759980100 | 4840 | 4850 | 4850 | 4840 | 213 |
| 499 | 20241115 | 111400 | 758947960 | 4840 | 4850 | 4850 | 4840 | 31 |
| 500 | 20241115 | 111300 | 758797660 | 4850 | 4840 | 4850 | 4840 | 3517 |
| 501 | 20241115 | 111200 | 741758240 | 4840 | 4845 | 4845 | 4840 | 105 |
| 502 | 20241115 | 111100 | 741250015 | 4845 | 4840 | 4845 | 4830 | 1006 |
| 503 | 20241115 | 111000 | 736378485 | 4835 | 4830 | 4835 | 4830 | 4750 |
| 504 | 20241115 | 110900 | 713415080 | 4830 | 4825 | 4830 | 4820 | 245 |
| 505 | 20241115 | 110800 | 712233450 | 4825 | 4825 | 4825 | 4825 | 29 |
| 506 | 20241115 | 110700 | 712093525 | 4830 | 4835 | 4835 | 4830 | 686 |
| 507 | 20241115 | 110600 | 708780035 | 4835 | 4840 | 4840 | 4835 | 1043 |
| 508 | 20241115 | 110500 | 703732200 | 4840 | 4820 | 4840 | 4820 | 4894 |
| 509 | 20241115 | 110400 | 680076145 | 4805 | 4805 | 4805 | 4805 | 524 |
| 510 | 20241115 | 110300 | 677558325 | 4810 | 4810 | 4810 | 4810 | 236 |
| 511 | 20241115 | 110200 | 676423165 | 4810 | 4815 | 4830 | 4810 | 823 |
| 512 | 20241115 | 110100 | 672460655 | 4830 | 4830 | 4830 | 4830 | 51 |
| 513 | 20241115 | 110000 | 672214325 | 4830 | 4820 | 4830 | 4815 | 3570 |
| 514 | 20241115 | 105900 | 655005480 | 4825 | 4825 | 4825 | 4825 | 2 |
| 515 | 20241115 | 105800 | 654995830 | 4825 | 4825 | 4825 | 4825 | 1 |
| 516 | 20241115 | 105700 | 654991005 | 4805 | 4805 | 4805 | 4805 | 0 |
| 517 | 20241115 | 105600 | 654991005 | 4805 | 4830 | 4830 | 4805 | 505 |
| 518 | 20241115 | 105500 | 652555605 | 4830 | 4805 | 4830 | 4805 | 35 |
| 519 | 20241115 | 105400 | 652387330 | 4805 | 4830 | 4830 | 4805 | 76 |
| 520 | 20241115 | 105300 | 652021650 | 4805 | 4825 | 4830 | 4805 | 2962 |
| 521 | 20241115 | 105200 | 637717250 | 4825 | 4820 | 4825 | 4820 | 1000 |
| 522 | 20241115 | 105100 | 632894755 | 4825 | 4805 | 4825 | 4800 | 1891 |
| 523 | 20241115 | 105000 | 623784480 | 4800 | 4820 | 4820 | 4800 | 478 |
| 524 | 20241115 | 104900 | 621482780 | 4820 | 4820 | 4820 | 4820 | 5 |
| 525 | 20241115 | 104800 | 621458680 | 4820 | 4790 | 4820 | 4790 | 1748 |
| 526 | 20241115 | 104700 | 613047695 | 4800 | 4795 | 4815 | 4795 | 103 |
| 527 | 20241115 | 104600 | 612553270 | 4810 | 4815 | 4815 | 4800 | 122 |
| 528 | 20241115 | 104500 | 611965870 | 4790 | 4790 | 4790 | 4790 | 0 |
| 529 | 20241115 | 104400 | 611965870 | 4790 | 4790 | 4790 | 4790 | 28 |
| 530 | 20241115 | 104300 | 611831750 | 4785 | 4785 | 4785 | 4785 | 0 |
| 531 | 20241115 | 104200 | 611831750 | 4785 | 4795 | 4795 | 4785 | 548 |
| 532 | 20241115 | 104100 | 609205275 | 4800 | 4820 | 4820 | 4800 | 2425 |
| 533 | 20241115 | 104000 | 597560290 | 4815 | 4820 | 4820 | 4815 | 205 |
| 534 | 20241115 | 103900 | 596573190 | 4820 | 4805 | 4820 | 4805 | 538 |
| 535 | 20241115 | 103800 | 593986125 | 4805 | 4805 | 4805 | 4805 | 126 |
| 536 | 20241115 | 103700 | 593380695 | 4800 | 4800 | 4800 | 4800 | 139 |
| 537 | 20241115 | 103600 | 592713495 | 4795 | 4800 | 4805 | 4795 | 177 |
| 538 | 20241115 | 103500 | 591863485 | 4805 | 4805 | 4805 | 4805 | 94 |
| 539 | 20241115 | 103400 | 591411815 | 4810 | 4810 | 4810 | 4790 | 525 |
| 540 | 20241115 | 103300 | 588896565 | 4810 | 4800 | 4810 | 4800 | 718 |
| 541 | 20241115 | 103200 | 585447440 | 4800 | 4800 | 4800 | 4800 | 512 |
| 542 | 20241115 | 103100 | 582989840 | 4795 | 4790 | 4795 | 4780 | 775 |
| 543 | 20241115 | 103000 | 579276800 | 4775 | 4790 | 4790 | 4775 | 656 |
| 544 | 20241115 | 102900 | 576138100 | 4790 | 4785 | 4790 | 4775 | 1871 |
| 545 | 20241115 | 102800 | 567193505 | 4785 | 4785 | 4785 | 4785 | 10 |
| 546 | 20241115 | 102700 | 567145655 | 4785 | 4760 | 4785 | 4760 | 319 |
| 547 | 20241115 | 102600 | 565624540 | 4785 | 4785 | 4785 | 4785 | 10 |
| 548 | 20241115 | 102500 | 565576690 | 4780 | 4770 | 4780 | 4740 | 3516 |
| 549 | 20241115 | 102400 | 548876740 | 4770 | 4785 | 4785 | 4770 | 320 |
| 550 | 20241115 | 102300 | 547349625 | 4785 | 4780 | 4785 | 4780 | 872 |
| 551 | 20241115 | 102200 | 543178945 | 4780 | 4780 | 4780 | 4780 | 3 |
| 552 | 20241115 | 102100 | 543164605 | 4745 | 4745 | 4765 | 4745 | 312 |
| 553 | 20241115 | 102000 | 541679765 | 4745 | 4755 | 4755 | 4745 | 3392 |
| 554 | 20241115 | 101900 | 525570745 | 4755 | 4755 | 4755 | 4755 | 504 |
| 555 | 20241115 | 101800 | 523174225 | 4755 | 4785 | 4785 | 4755 | 626 |
| 556 | 20241115 | 101700 | 520196645 | 4785 | 4785 | 4785 | 4785 | 10 |
| 557 | 20241115 | 101600 | 520148795 | 4785 | 4785 | 4785 | 4760 | 238 |
| 558 | 20241115 | 101500 | 519015215 | 4785 | 4785 | 4785 | 4755 | 108 |
| 559 | 20241115 | 101400 | 518500025 | 4785 | 4760 | 4790 | 4760 | 44 |
| 560 | 20241115 | 101300 | 518290055 | 4785 | 4760 | 4785 | 4760 | 19 |
| 561 | 20241115 | 101200 | 518199240 | 4790 | 4765 | 4790 | 4765 | 436 |
| 562 | 20241115 | 101100 | 516117670 | 4745 | 4750 | 4750 | 4745 | 1225 |
| 563 | 20241115 | 101000 | 510305030 | 4745 | 4760 | 4760 | 4745 | 1169 |
| 564 | 20241115 | 100900 | 504756625 | 4745 | 4750 | 4760 | 4745 | 3647 |
| 565 | 20241115 | 100800 | 487424335 | 4755 | 4765 | 4765 | 4755 | 695 |
| 566 | 20241115 | 100700 | 484119560 | 4765 | 4760 | 4765 | 4750 | 373 |
| 567 | 20241115 | 100600 | 482344415 | 4750 | 4750 | 4750 | 4750 | 501 |
| 568 | 20241115 | 100500 | 479964665 | 4770 | 4770 | 4770 | 4770 | 30 |
| 569 | 20241115 | 100400 | 479821565 | 4750 | 4750 | 4750 | 4750 | 1400 |
| 570 | 20241115 | 100300 | 473171565 | 4750 | 4755 | 4760 | 4750 | 2440 |
| 571 | 20241115 | 100200 | 461569610 | 4755 | 4770 | 4775 | 4755 | 1635 |
| 572 | 20241115 | 100100 | 453794615 | 4760 | 4760 | 4760 | 4755 | 835 |
| 573 | 20241115 | 100000 | 449823560 | 4760 | 4765 | 4765 | 4760 | 124 |
| 574 | 20241115 | 095900 | 449233220 | 4760 | 4775 | 4775 | 4760 | 1183 |
| 575 | 20241115 | 095800 | 443586520 | 4770 | 4780 | 4780 | 4770 | 1141 |
| 576 | 20241115 | 095700 | 438137970 | 4785 | 4785 | 4790 | 4785 | 891 |
| 577 | 20241115 | 095600 | 433874515 | 4785 | 4800 | 4800 | 4785 | 511 |
| 578 | 20241115 | 095500 | 431429365 | 4795 | 4795 | 4795 | 4795 | 303 |
| 579 | 20241115 | 095400 | 429976480 | 4795 | 4800 | 4810 | 4795 | 204 |
| 580 | 20241115 | 095300 | 428996795 | 4805 | 4830 | 4830 | 4805 | 3104 |
| 581 | 20241115 | 095200 | 414063455 | 4830 | 4830 | 4830 | 4830 | 403 |
| 582 | 20241115 | 095100 | 412116965 | 4830 | 4820 | 4830 | 4820 | 798 |
| 583 | 20241115 | 095000 | 408270315 | 4820 | 4820 | 4820 | 4820 | 201 |
| 584 | 20241115 | 094900 | 407301495 | 4830 | 4830 | 4835 | 4830 | 504 |
| 585 | 20241115 | 094800 | 404866835 | 4805 | 4830 | 4830 | 4805 | 418 |
| 586 | 20241115 | 094700 | 402848045 | 4840 | 4815 | 4840 | 4815 | 602 |
| 587 | 20241115 | 094600 | 399944615 | 4805 | 4810 | 4820 | 4805 | 209 |
| 588 | 20241115 | 094500 | 398937270 | 4820 | 4830 | 4830 | 4795 | 868 |
| 589 | 20241115 | 094400 | 394770745 | 4830 | 4805 | 4835 | 4805 | 291 |
| 590 | 20241115 | 094300 | 393365300 | 4805 | 4780 | 4805 | 4780 | 41 |
| 591 | 20241115 | 094200 | 393168710 | 4780 | 4780 | 4780 | 4780 | 104 |
| 592 | 20241115 | 094100 | 392671590 | 4785 | 4790 | 4790 | 4785 | 72 |
| 593 | 20241115 | 094000 | 392326970 | 4785 | 4790 | 4790 | 4785 | 1420 |
| 594 | 20241115 | 093900 | 385531670 | 4790 | 4795 | 4795 | 4790 | 573 |
| 595 | 20241115 | 093800 | 382786500 | 4790 | 4800 | 4800 | 4790 | 1100 |
| 596 | 20241115 | 093700 | 377515750 | 4825 | 4800 | 4825 | 4795 | 417 |
| 597 | 20241115 | 093600 | 375510120 | 4800 | 4810 | 4830 | 4800 | 469 |
| 598 | 20241115 | 093500 | 373258790 | 4800 | 4840 | 4840 | 4800 | 1683 |
| 599 | 20241115 | 093400 | 365162360 | 4815 | 4830 | 4845 | 4815 | 1102 |
| 600 | 20241115 | 093300 | 359841420 | 4830 | 4830 | 4830 | 4830 | 180 |
| 601 | 20241115 | 093200 | 358972020 | 4830 | 4830 | 4830 | 4830 | 81 |
| 602 | 20241115 | 093100 | 358580790 | 4830 | 4830 | 4830 | 4830 | 347 |
| 603 | 20241115 | 093000 | 356904780 | 4825 | 4825 | 4825 | 4825 | 231 |
| 604 | 20241115 | 092900 | 355790205 | 4830 | 4830 | 4835 | 4830 | 605 |
| 605 | 20241115 | 092800 | 352868050 | 4830 | 4840 | 4850 | 4830 | 1037 |
| 606 | 20241115 | 092700 | 347854860 | 4855 | 4860 | 4860 | 4850 | 482 |
| 607 | 20241115 | 092600 | 345514450 | 4860 | 4830 | 4860 | 4830 | 1159 |
| 608 | 20241115 | 092500 | 339881815 | 4860 | 4850 | 4860 | 4835 | 4644 |
| 609 | 20241115 | 092400 | 317351225 | 4850 | 4840 | 4850 | 4840 | 327 |
| 610 | 20241115 | 092300 | 315767575 | 4840 | 4865 | 4875 | 4840 | 5956 |
| 611 | 20241115 | 092200 | 286835010 | 4865 | 4835 | 4870 | 4835 | 6109 |
| 612 | 20241115 | 092100 | 257167660 | 4835 | 4835 | 4840 | 4835 | 3603 |
| 613 | 20241115 | 092000 | 239734475 | 4835 | 4810 | 4835 | 4800 | 2983 |
| 614 | 20241115 | 091900 | 225339200 | 4810 | 4780 | 4810 | 4780 | 1459 |
| 615 | 20241115 | 091800 | 218352470 | 4780 | 4790 | 4790 | 4770 | 585 |
| 616 | 20241115 | 091700 | 215556250 | 4810 | 4775 | 4820 | 4760 | 1894 |
| 617 | 20241115 | 091600 | 206469510 | 4760 | 4765 | 4770 | 4745 | 662 |
| 618 | 20241115 | 091500 | 203317870 | 4760 | 4740 | 4760 | 4740 | 1217 |
| 619 | 20241115 | 091400 | 197549270 | 4770 | 4730 | 4770 | 4730 | 3707 |
| 620 | 20241115 | 091300 | 179961795 | 4725 | 4725 | 4740 | 4720 | 1576 |
| 621 | 20241115 | 091200 | 172511670 | 4745 | 4725 | 4745 | 4720 | 1960 |
| 622 | 20241115 | 091100 | 163226870 | 4715 | 4725 | 4725 | 4715 | 2224 |
| 623 | 20241115 | 091000 | 152728145 | 4725 | 4735 | 4740 | 4725 | 3855 |
| 624 | 20241115 | 090900 | 134480775 | 4735 | 4745 | 4750 | 4735 | 3032 |
| 625 | 20241115 | 090800 | 120109570 | 4750 | 4750 | 4750 | 4750 | 1099 |
| 626 | 20241115 | 090700 | 114889320 | 4780 | 4750 | 4785 | 4750 | 62 |
| 627 | 20241115 | 090600 | 114594335 | 4760 | 4745 | 4760 | 4735 | 68 |
| 628 | 20241115 | 090500 | 114271360 | 4735 | 4720 | 4735 | 4705 | 6275 |
| 629 | 20241115 | 090400 | 84674250 | 4725 | 4750 | 4765 | 4725 | 5383 |
| 630 | 20241115 | 090300 | 59175120 | 4770 | 4760 | 4770 | 4750 | 2844 |
| 631 | 20241115 | 090200 | 45653710 | 4755 | 4760 | 4760 | 4755 | 1219 |
| 632 | 20241115 | 090100 | 39854580 | 4765 | 4770 | 4785 | 4760 | 3699 |
| 633 | 20241115 | 090000 | 22236680 | 4770 | 4785 | 4795 | 4765 | 4522 |