30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 190200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 7042 |
| 3 | 20241115 | 190100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 4 | 20241115 | 190000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 5 | 20241115 | 185900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 6 | 20241115 | 185800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 7 | 20241115 | 185700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 8 | 20241115 | 185600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 9 | 20241115 | 185500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 10 | 20241115 | 185400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 11 | 20241115 | 185300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 12 | 20241115 | 185200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 13 | 20241115 | 185100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 14 | 20241115 | 185000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 15 | 20241115 | 184900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 16 | 20241115 | 184800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 17 | 20241115 | 184700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 18 | 20241115 | 184600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 19 | 20241115 | 184500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 20 | 20241115 | 184400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 21 | 20241115 | 184300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 22 | 20241115 | 184200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 23 | 20241115 | 184100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 24 | 20241115 | 184000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 25 | 20241115 | 183900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 26 | 20241115 | 183800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 27 | 20241115 | 183700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 28 | 20241115 | 183600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 29 | 20241115 | 183500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 30 | 20241115 | 183400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 31 | 20241115 | 183300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 32 | 20241115 | 183200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 7042 |
| 33 | 20241115 | 183100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 34 | 20241115 | 183000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 35 | 20241115 | 182900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 36 | 20241115 | 182800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 37 | 20241115 | 182700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 38 | 20241115 | 182600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 39 | 20241115 | 182500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 40 | 20241115 | 182400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 41 | 20241115 | 182300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 42 | 20241115 | 182200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 43 | 20241115 | 182100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 44 | 20241115 | 182000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 45 | 20241115 | 181900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 46 | 20241115 | 181800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 47 | 20241115 | 181700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 48 | 20241115 | 181600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 49 | 20241115 | 181500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 50 | 20241115 | 181400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 51 | 20241115 | 181300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 52 | 20241115 | 181200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 53 | 20241115 | 181100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 54 | 20241115 | 181000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 55 | 20241115 | 180900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 56 | 20241115 | 180800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 57 | 20241115 | 180700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 58 | 20241115 | 180600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 59 | 20241115 | 180500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 60 | 20241115 | 180400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 61 | 20241115 | 180300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 62 | 20241115 | 180200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 7042 |
| 63 | 20241115 | 180100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 64 | 20241115 | 180000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 65 | 20241115 | 175900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 66 | 20241115 | 175800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 67 | 20241115 | 175700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 68 | 20241115 | 175600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 69 | 20241115 | 175500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 70 | 20241115 | 175400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 71 | 20241115 | 175300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 72 | 20241115 | 175200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 73 | 20241115 | 175100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 74 | 20241115 | 175000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 75 | 20241115 | 174900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 76 | 20241115 | 174800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 77 | 20241115 | 174700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 78 | 20241115 | 174600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 79 | 20241115 | 174500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 80 | 20241115 | 174400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 81 | 20241115 | 174300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 82 | 20241115 | 174200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 83 | 20241115 | 174100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 84 | 20241115 | 174000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 85 | 20241115 | 173900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 86 | 20241115 | 173800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 87 | 20241115 | 173700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 88 | 20241115 | 173600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 89 | 20241115 | 173500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 90 | 20241115 | 173400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 91 | 20241115 | 173300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 92 | 20241115 | 173200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 7042 |
| 93 | 20241115 | 173100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 94 | 20241115 | 173000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 95 | 20241115 | 172900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 96 | 20241115 | 172800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 97 | 20241115 | 172700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 98 | 20241115 | 172600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 99 | 20241115 | 172500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 100 | 20241115 | 172400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 101 | 20241115 | 172300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 102 | 20241115 | 172200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 103 | 20241115 | 172100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 104 | 20241115 | 172000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 105 | 20241115 | 171900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 106 | 20241115 | 171800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 107 | 20241115 | 171700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 108 | 20241115 | 171600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 109 | 20241115 | 171500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 110 | 20241115 | 171400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 111 | 20241115 | 171300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 112 | 20241115 | 171200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 113 | 20241115 | 171100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 114 | 20241115 | 171000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 115 | 20241115 | 170900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 116 | 20241115 | 170800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 117 | 20241115 | 170700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 118 | 20241115 | 170600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 119 | 20241115 | 170500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 120 | 20241115 | 170400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 121 | 20241115 | 170300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 122 | 20241115 | 170200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 7042 |
| 123 | 20241115 | 170100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 124 | 20241115 | 170000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 125 | 20241115 | 165900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 126 | 20241115 | 165800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 127 | 20241115 | 165700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 128 | 20241115 | 165600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 129 | 20241115 | 165500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 130 | 20241115 | 165400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 131 | 20241115 | 165300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 132 | 20241115 | 165200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 133 | 20241115 | 165100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 134 | 20241115 | 165000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 135 | 20241115 | 164900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 136 | 20241115 | 164800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 137 | 20241115 | 164700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 138 | 20241115 | 164600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 139 | 20241115 | 164500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 140 | 20241115 | 164400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 141 | 20241115 | 164300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 142 | 20241115 | 164200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 143 | 20241115 | 164100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 144 | 20241115 | 164000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 145 | 20241115 | 163900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 146 | 20241115 | 163800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 147 | 20241115 | 163700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 148 | 20241115 | 163600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 149 | 20241115 | 163500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 150 | 20241115 | 163400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 151 | 20241115 | 163300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 152 | 20241115 | 163200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 7042 |
| 153 | 20241115 | 163100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 154 | 20241115 | 163000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 155 | 20241115 | 162900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 156 | 20241115 | 162800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 157 | 20241115 | 162700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 158 | 20241115 | 162600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 159 | 20241115 | 162500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 160 | 20241115 | 162400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 161 | 20241115 | 162300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 162 | 20241115 | 162200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 163 | 20241115 | 162100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 164 | 20241115 | 162000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 165 | 20241115 | 161900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 166 | 20241115 | 161800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 167 | 20241115 | 161700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 168 | 20241115 | 161600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 169 | 20241115 | 161500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 170 | 20241115 | 161400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 171 | 20241115 | 161300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 172 | 20241115 | 161200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 173 | 20241115 | 161100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 174 | 20241115 | 161000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 175 | 20241115 | 160900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 176 | 20241115 | 160800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 177 | 20241115 | 160700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 178 | 20241115 | 160600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 179 | 20241115 | 160500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 180 | 20241115 | 160400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 181 | 20241115 | 160300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 182 | 20241115 | 160200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 7042 |
| 183 | 20241115 | 160100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 184 | 20241115 | 160000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 185 | 20241115 | 155900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 186 | 20241115 | 155800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 187 | 20241115 | 155700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 188 | 20241115 | 155600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 189 | 20241115 | 155500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 190 | 20241115 | 155400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 191 | 20241115 | 155300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 192 | 20241115 | 155200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 193 | 20241115 | 155100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 194 | 20241115 | 155000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 195 | 20241115 | 154900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 196 | 20241115 | 154800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 197 | 20241115 | 154700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 198 | 20241115 | 154600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 199 | 20241115 | 154500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 200 | 20241115 | 154400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 201 | 20241115 | 154300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 202 | 20241115 | 154200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 203 | 20241115 | 154100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 204 | 20241115 | 154000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 205 | 20241115 | 153900 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 206 | 20241115 | 153800 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 207 | 20241115 | 153700 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 208 | 20241115 | 153600 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 209 | 20241115 | 153500 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 210 | 20241115 | 153400 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 211 | 20241115 | 153300 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 212 | 20241115 | 153200 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 7042 |
| 213 | 20241115 | 153100 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 214 | 20241115 | 153000 | 1959272585 | 4795 | 4795 | 4795 | 4795 | 7042 |
| 215 | 20241115 | 152900 | 1925506195 | 4795 | 4795 | 4795 | 4795 | 0 |
| 216 | 20241115 | 152800 | 1925506195 | 4795 | 4795 | 4795 | 4795 | 0 |
| 217 | 20241115 | 152700 | 1925506195 | 4795 | 4795 | 4795 | 4795 | 0 |
| 218 | 20241115 | 152600 | 1925506195 | 4795 | 4795 | 4795 | 4795 | 0 |
| 219 | 20241115 | 152500 | 1925506195 | 4795 | 4795 | 4795 | 4795 | 0 |
| 220 | 20241115 | 152400 | 1925506195 | 4795 | 4795 | 4795 | 4795 | 0 |
| 221 | 20241115 | 152300 | 1925506195 | 4795 | 4795 | 4795 | 4795 | 0 |
| 222 | 20241115 | 152200 | 1925506195 | 4795 | 4795 | 4795 | 4795 | 0 |
| 223 | 20241115 | 152100 | 1925506195 | 4795 | 4795 | 4795 | 4795 | 0 |
| 224 | 20241115 | 152000 | 1925506195 | 4795 | 4795 | 4795 | 4795 | 0 |
| 225 | 20241115 | 151900 | 1925506195 | 4795 | 4795 | 4795 | 4790 | 3827 |
| 226 | 20241115 | 151800 | 1907170730 | 4795 | 4800 | 4800 | 4795 | 628 |
| 227 | 20241115 | 151700 | 1904159395 | 4800 | 4795 | 4800 | 4790 | 1466 |
| 228 | 20241115 | 151600 | 1897130270 | 4795 | 4800 | 4800 | 4795 | 577 |
| 229 | 20241115 | 151500 | 1894363545 | 4805 | 4805 | 4805 | 4805 | 261 |
| 230 | 20241115 | 151400 | 1893109440 | 4805 | 4805 | 4810 | 4800 | 391 |
| 231 | 20241115 | 151300 | 1891231055 | 4800 | 4795 | 4800 | 4795 | 1556 |
| 232 | 20241115 | 151200 | 1883763485 | 4785 | 4785 | 4785 | 4785 | 100 |
| 233 | 20241115 | 151100 | 1883284985 | 4775 | 4775 | 4775 | 4775 | 400 |
| 234 | 20241115 | 151000 | 1881374985 | 4780 | 4800 | 4800 | 4780 | 621 |
| 235 | 20241115 | 150900 | 1878404635 | 4810 | 4800 | 4810 | 4800 | 286 |
| 236 | 20241115 | 150800 | 1877031515 | 4800 | 4805 | 4805 | 4800 | 496 |
| 237 | 20241115 | 150700 | 1874650105 | 4805 | 4805 | 4805 | 4805 | 40 |
| 238 | 20241115 | 150600 | 1874457905 | 4805 | 4805 | 4810 | 4805 | 894 |
| 239 | 20241115 | 150500 | 1870160680 | 4795 | 4800 | 4800 | 4795 | 1740 |
| 240 | 20241115 | 150400 | 1861808685 | 4800 | 4810 | 4810 | 4800 | 404 |
| 241 | 20241115 | 150300 | 1859868445 | 4800 | 4805 | 4805 | 4800 | 450 |
| 242 | 20241115 | 150200 | 1857707945 | 4800 | 4800 | 4800 | 4800 | 190 |
| 243 | 20241115 | 150100 | 1856795945 | 4800 | 4810 | 4810 | 4800 | 2041 |
| 244 | 20241115 | 150000 | 1846985200 | 4815 | 4815 | 4815 | 4815 | 350 |
| 245 | 20241115 | 145900 | 1845299950 | 4820 | 4820 | 4820 | 4820 | 99 |
| 246 | 20241115 | 145800 | 1844822770 | 4820 | 4820 | 4820 | 4820 | 6 |
| 247 | 20241115 | 145700 | 1844793850 | 4825 | 4825 | 4825 | 4825 | 2 |
| 248 | 20241115 | 145600 | 1844784200 | 4825 | 4830 | 4830 | 4820 | 1202 |
| 249 | 20241115 | 145500 | 1838984540 | 4825 | 4825 | 4825 | 4825 | 25 |
| 250 | 20241115 | 145400 | 1838863915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 251 | 20241115 | 145300 | 1838863915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 252 | 20241115 | 145200 | 1838863915 | 4830 | 4825 | 4830 | 4825 | 280 |
| 253 | 20241115 | 145100 | 1837511665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 254 | 20241115 | 145000 | 1837511665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 255 | 20241115 | 144900 | 1837511665 | 4830 | 4820 | 4835 | 4820 | 503 |
| 256 | 20241115 | 144800 | 1835082170 | 4820 | 4820 | 4820 | 4820 | 517 |
| 257 | 20241115 | 144700 | 1832590230 | 4820 | 4820 | 4820 | 4820 | 8 |
| 258 | 20241115 | 144600 | 1832551670 | 4820 | 4820 | 4820 | 4820 | 0 |
| 259 | 20241115 | 144500 | 1832551670 | 4820 | 4820 | 4820 | 4820 | 159 |
| 260 | 20241115 | 144400 | 1831785290 | 4820 | 4820 | 4820 | 4820 | 1 |
| 261 | 20241115 | 144300 | 1831780470 | 4835 | 4835 | 4840 | 4835 | 629 |
| 262 | 20241115 | 144200 | 1828739245 | 4835 | 4815 | 4835 | 4815 | 493 |
| 263 | 20241115 | 144100 | 1826358685 | 4830 | 4825 | 4830 | 4825 | 1035 |
| 264 | 20241115 | 144000 | 1821364805 | 4820 | 4820 | 4820 | 4820 | 50 |
| 265 | 20241115 | 143900 | 1821123805 | 4825 | 4825 | 4825 | 4825 | 10 |
| 266 | 20241115 | 143800 | 1821075555 | 4815 | 4815 | 4815 | 4815 | 1000 |
| 267 | 20241115 | 143700 | 1816260555 | 4815 | 4815 | 4815 | 4815 | 209 |
| 268 | 20241115 | 143600 | 1815254220 | 4815 | 4815 | 4815 | 4815 | 201 |
| 269 | 20241115 | 143500 | 1814286405 | 4830 | 4830 | 4830 | 4830 | 0 |
| 270 | 20241115 | 143400 | 1814286405 | 4830 | 4830 | 4830 | 4830 | 1000 |
| 271 | 20241115 | 143300 | 1809456405 | 4830 | 4830 | 4830 | 4830 | 1 |
| 272 | 20241115 | 143200 | 1809451575 | 4825 | 4825 | 4825 | 4825 | 8 |
| 273 | 20241115 | 143100 | 1809412975 | 4830 | 4830 | 4830 | 4830 | 1 |
| 274 | 20241115 | 143000 | 1809408145 | 4830 | 4825 | 4830 | 4825 | 32 |
| 275 | 20241115 | 142900 | 1809253640 | 4820 | 4810 | 4820 | 4810 | 3248 |
| 276 | 20241115 | 142800 | 1793615455 | 4800 | 4805 | 4805 | 4800 | 1500 |
| 277 | 20241115 | 142700 | 1786414600 | 4815 | 4815 | 4815 | 4815 | 0 |
| 278 | 20241115 | 142600 | 1786414600 | 4815 | 4815 | 4815 | 4815 | 1006 |
| 279 | 20241115 | 142500 | 1781570710 | 4805 | 4810 | 4810 | 4805 | 70 |
| 280 | 20241115 | 142400 | 1781234015 | 4815 | 4815 | 4815 | 4815 | 112 |
| 281 | 20241115 | 142300 | 1780694735 | 4815 | 4815 | 4815 | 4815 | 218 |
| 282 | 20241115 | 142200 | 1779645065 | 4815 | 4810 | 4815 | 4810 | 1840 |
| 283 | 20241115 | 142100 | 1770786500 | 4810 | 4810 | 4810 | 4810 | 74 |
| 284 | 20241115 | 142000 | 1770430560 | 4810 | 4820 | 4820 | 4810 | 733 |
| 285 | 20241115 | 141900 | 1766904820 | 4810 | 4810 | 4810 | 4810 | 20 |
| 286 | 20241115 | 141800 | 1766808620 | 4810 | 4810 | 4810 | 4810 | 20 |
| 287 | 20241115 | 141700 | 1766712420 | 4810 | 4800 | 4820 | 4800 | 6703 |
| 288 | 20241115 | 141600 | 1734483905 | 4805 | 4805 | 4805 | 4805 | 436 |
| 289 | 20241115 | 141500 | 1732388925 | 4805 | 4815 | 4815 | 4805 | 672 |
| 290 | 20241115 | 141400 | 1729155915 | 4820 | 4825 | 4825 | 4820 | 958 |
| 291 | 20241115 | 141300 | 1724538105 | 4830 | 4830 | 4835 | 4830 | 150 |
| 292 | 20241115 | 141200 | 1723813255 | 4835 | 4840 | 4845 | 4835 | 794 |
| 293 | 20241115 | 141100 | 1719968715 | 4845 | 4805 | 4845 | 4805 | 8801 |
| 294 | 20241115 | 141000 | 1677458090 | 4805 | 4805 | 4805 | 4805 | 0 |
| 295 | 20241115 | 140900 | 1677458090 | 4805 | 4805 | 4805 | 4805 | 1271 |
| 296 | 20241115 | 140800 | 1671350935 | 4805 | 4800 | 4805 | 4800 | 524 |
| 297 | 20241115 | 140700 | 1668834385 | 4795 | 4770 | 4795 | 4770 | 601 |
| 298 | 20241115 | 140600 | 1665955595 | 4775 | 4775 | 4775 | 4775 | 0 |
| 299 | 20241115 | 140500 | 1665955595 | 4775 | 4775 | 4775 | 4775 | 1 |
| 300 | 20241115 | 140400 | 1665950820 | 4775 | 4775 | 4775 | 4775 | 1 |
| 301 | 20241115 | 140300 | 1665946045 | 4770 | 4775 | 4775 | 4770 | 208 |
| 302 | 20241115 | 140200 | 1664953870 | 4770 | 4795 | 4795 | 4770 | 486 |
| 303 | 20241115 | 140100 | 1662625950 | 4790 | 4790 | 4790 | 4790 | 60 |
| 304 | 20241115 | 140000 | 1662338550 | 4795 | 4770 | 4795 | 4770 | 664 |
| 305 | 20241115 | 135900 | 1659159930 | 4765 | 4785 | 4785 | 4765 | 10 |
| 306 | 20241115 | 135800 | 1659112230 | 4795 | 4795 | 4795 | 4795 | 0 |
| 307 | 20241115 | 135700 | 1659112230 | 4795 | 4795 | 4795 | 4795 | 4 |
| 308 | 20241115 | 135600 | 1659093050 | 4795 | 4795 | 4795 | 4795 | 0 |
| 309 | 20241115 | 135500 | 1659093050 | 4795 | 4795 | 4795 | 4795 | 1 |
| 310 | 20241115 | 135400 | 1659088255 | 4765 | 4765 | 4765 | 4765 | 776 |
| 311 | 20241115 | 135300 | 1655390615 | 4765 | 4785 | 4785 | 4740 | 248 |
| 312 | 20241115 | 135200 | 1654210190 | 4805 | 4805 | 4810 | 4785 | 103 |
| 313 | 20241115 | 135100 | 1653714885 | 4810 | 4805 | 4810 | 4790 | 26 |
| 314 | 20241115 | 135000 | 1653590250 | 4790 | 4810 | 4810 | 4790 | 67 |
| 315 | 20241115 | 134900 | 1653269015 | 4810 | 4805 | 4810 | 4805 | 671 |
| 316 | 20241115 | 134800 | 1650041510 | 4810 | 4800 | 4810 | 4795 | 1070 |
| 317 | 20241115 | 134700 | 1644901550 | 4800 | 4780 | 4800 | 4780 | 1715 |
| 318 | 20241115 | 134600 | 1636682535 | 4780 | 4765 | 4780 | 4765 | 665 |
| 319 | 20241115 | 134500 | 1633508820 | 4765 | 4765 | 4765 | 4765 | 50 |
| 320 | 20241115 | 134400 | 1633270570 | 4760 | 4760 | 4760 | 4755 | 196 |
| 321 | 20241115 | 134300 | 1632337615 | 4760 | 4750 | 4765 | 4750 | 1300 |
| 322 | 20241115 | 134200 | 1626156340 | 4735 | 4745 | 4750 | 4735 | 62 |
| 323 | 20241115 | 134100 | 1625862155 | 4750 | 4750 | 4750 | 4750 | 0 |
| 324 | 20241115 | 134000 | 1625862155 | 4750 | 4750 | 4750 | 4750 | 0 |
| 325 | 20241115 | 133900 | 1625862155 | 4750 | 4750 | 4750 | 4750 | 0 |
| 326 | 20241115 | 133800 | 1625862155 | 4750 | 4750 | 4750 | 4750 | 0 |
| 327 | 20241115 | 133700 | 1625862155 | 4750 | 4750 | 4750 | 4750 | 0 |
| 328 | 20241115 | 133600 | 1625862155 | 4750 | 4750 | 4750 | 4750 | 1 |
| 329 | 20241115 | 133500 | 1625857405 | 4740 | 4735 | 4740 | 4735 | 1187 |
| 330 | 20241115 | 133400 | 1620232450 | 4735 | 4725 | 4735 | 4720 | 4 |
| 331 | 20241115 | 133300 | 1620213535 | 4740 | 4735 | 4740 | 4735 | 221 |
| 332 | 20241115 | 133200 | 1619166050 | 4740 | 4740 | 4740 | 4740 | 0 |
| 333 | 20241115 | 133100 | 1619166050 | 4740 | 4740 | 4740 | 4720 | 13 |
| 334 | 20241115 | 133000 | 1619104650 | 4720 | 4720 | 4720 | 4720 | 0 |
| 335 | 20241115 | 132900 | 1619104650 | 4720 | 4720 | 4720 | 4720 | 0 |
| 336 | 20241115 | 132800 | 1619104650 | 4720 | 4735 | 4735 | 4720 | 2139 |
| 337 | 20241115 | 132700 | 1609005635 | 4740 | 4740 | 4740 | 4740 | 0 |
| 338 | 20241115 | 132600 | 1609005635 | 4740 | 4740 | 4740 | 4740 | 577 |
| 339 | 20241115 | 132500 | 1606270655 | 4735 | 4735 | 4735 | 4735 | 10 |
| 340 | 20241115 | 132400 | 1606223305 | 4735 | 4750 | 4750 | 4735 | 507 |
| 341 | 20241115 | 132300 | 1603817335 | 4755 | 4755 | 4755 | 4755 | 230 |
| 342 | 20241115 | 132200 | 1602723685 | 4755 | 4755 | 4755 | 4755 | 162 |
| 343 | 20241115 | 132100 | 1601953375 | 4770 | 4770 | 4770 | 4770 | 10 |
| 344 | 20241115 | 132000 | 1601905675 | 4780 | 4780 | 4780 | 4780 | 1 |
| 345 | 20241115 | 131900 | 1601900895 | 4760 | 4760 | 4760 | 4760 | 1 |
| 346 | 20241115 | 131800 | 1601896135 | 4780 | 4780 | 4780 | 4780 | 1 |
| 347 | 20241115 | 131700 | 1601891355 | 4745 | 4765 | 4765 | 4740 | 715 |
| 348 | 20241115 | 131600 | 1598493860 | 4790 | 4780 | 4790 | 4770 | 525 |
| 349 | 20241115 | 131500 | 1595988660 | 4790 | 4785 | 4790 | 4780 | 280 |
| 350 | 20241115 | 131400 | 1594649730 | 4795 | 4795 | 4795 | 4795 | 0 |
| 351 | 20241115 | 131300 | 1594649730 | 4795 | 4790 | 4795 | 4790 | 5 |
| 352 | 20241115 | 131200 | 1594625770 | 4780 | 4780 | 4780 | 4780 | 200 |
| 353 | 20241115 | 131100 | 1593669770 | 4780 | 4780 | 4780 | 4780 | 114 |
| 354 | 20241115 | 131000 | 1593124850 | 4780 | 4780 | 4780 | 4780 | 0 |
| 355 | 20241115 | 130900 | 1593124850 | 4780 | 4770 | 4780 | 4770 | 211 |
| 356 | 20241115 | 130800 | 1592117775 | 4770 | 4770 | 4770 | 4770 | 0 |
| 357 | 20241115 | 130700 | 1592117775 | 4770 | 4770 | 4770 | 4770 | 171 |
| 358 | 20241115 | 130600 | 1591302105 | 4770 | 4770 | 4785 | 4770 | 877 |
| 359 | 20241115 | 130500 | 1587118785 | 4770 | 4780 | 4780 | 4770 | 55 |
| 360 | 20241115 | 130400 | 1586856345 | 4795 | 4790 | 4795 | 4790 | 20 |
| 361 | 20241115 | 130300 | 1586760535 | 4785 | 4795 | 4800 | 4785 | 36 |
| 362 | 20241115 | 130200 | 1586588160 | 4800 | 4785 | 4800 | 4785 | 152 |
| 363 | 20241115 | 130100 | 1585860810 | 4785 | 4785 | 4785 | 4785 | 30 |
| 364 | 20241115 | 130000 | 1585717260 | 4785 | 4785 | 4785 | 4785 | 172 |
| 365 | 20241115 | 125900 | 1584894240 | 4800 | 4800 | 4800 | 4800 | 1 |
| 366 | 20241115 | 125800 | 1584889440 | 4800 | 4800 | 4800 | 4800 | 578 |
| 367 | 20241115 | 125700 | 1582115040 | 4800 | 4800 | 4800 | 4800 | 10 |
| 368 | 20241115 | 125600 | 1582067040 | 4800 | 4795 | 4800 | 4795 | 178 |
| 369 | 20241115 | 125500 | 1581212870 | 4800 | 4785 | 4800 | 4785 | 523 |
| 370 | 20241115 | 125400 | 1578705485 | 4790 | 4790 | 4795 | 4785 | 143 |
| 371 | 20241115 | 125300 | 1578020515 | 4795 | 4785 | 4795 | 4780 | 680 |
| 372 | 20241115 | 125200 | 1574766440 | 4770 | 4770 | 4770 | 4770 | 313 |
| 373 | 20241115 | 125100 | 1573273430 | 4795 | 4795 | 4795 | 4795 | 0 |
| 374 | 20241115 | 125000 | 1573273430 | 4795 | 4770 | 4795 | 4770 | 1489 |
| 375 | 20241115 | 124900 | 1566157970 | 4780 | 4780 | 4780 | 4780 | 314 |
| 376 | 20241115 | 124800 | 1564657050 | 4780 | 4775 | 4780 | 4775 | 366 |
| 377 | 20241115 | 124700 | 1562909395 | 4775 | 4775 | 4775 | 4775 | 575 |
| 378 | 20241115 | 124600 | 1560163770 | 4775 | 4795 | 4795 | 4775 | 5734 |
| 379 | 20241115 | 124500 | 1532776645 | 4795 | 4795 | 4795 | 4780 | 225 |
| 380 | 20241115 | 124400 | 1531701085 | 4790 | 4790 | 4790 | 4790 | 501 |
| 381 | 20241115 | 124300 | 1529301295 | 4800 | 4785 | 4800 | 4775 | 2817 |
| 382 | 20241115 | 124200 | 1515824075 | 4780 | 4790 | 4795 | 4780 | 1455 |
| 383 | 20241115 | 124100 | 1508863400 | 4785 | 4805 | 4805 | 4785 | 923 |
| 384 | 20241115 | 124000 | 1504446745 | 4785 | 4810 | 4815 | 4785 | 1730 |
| 385 | 20241115 | 123900 | 1496136120 | 4785 | 4835 | 4845 | 4785 | 6745 |
| 386 | 20241115 | 123800 | 1463647925 | 4855 | 4710 | 4855 | 4710 | 45494 |
| 387 | 20241115 | 123700 | 1247015145 | 4700 | 4695 | 4700 | 4695 | 1391 |
| 388 | 20241115 | 123600 | 1240478100 | 4685 | 4685 | 4685 | 4685 | 169 |
| 389 | 20241115 | 123500 | 1239686335 | 4680 | 4680 | 4680 | 4680 | 0 |
| 390 | 20241115 | 123400 | 1239686335 | 4680 | 4685 | 4695 | 4680 | 203 |
| 391 | 20241115 | 123300 | 1238734085 | 4680 | 4685 | 4685 | 4680 | 160 |
| 392 | 20241115 | 123200 | 1237984785 | 4685 | 4660 | 4685 | 4660 | 164 |
| 393 | 20241115 | 123100 | 1237217080 | 4680 | 4670 | 4680 | 4670 | 1100 |
| 394 | 20241115 | 123000 | 1232079395 | 4670 | 4660 | 4670 | 4660 | 453 |
| 395 | 20241115 | 122900 | 1229966575 | 4665 | 4650 | 4665 | 4650 | 102 |
| 396 | 20241115 | 122800 | 1229492245 | 4650 | 4650 | 4650 | 4650 | 1 |
| 397 | 20241115 | 122700 | 1229487595 | 4650 | 4660 | 4660 | 4650 | 473 |
| 398 | 20241115 | 122600 | 1227287185 | 4660 | 4660 | 4660 | 4660 | 3 |
| 399 | 20241115 | 122500 | 1227273205 | 4660 | 4660 | 4660 | 4655 | 871 |
| 400 | 20241115 | 122400 | 1223215665 | 4660 | 4660 | 4660 | 4660 | 4 |
| 401 | 20241115 | 122300 | 1223197025 | 4660 | 4660 | 4660 | 4660 | 191 |
| 402 | 20241115 | 122200 | 1222306965 | 4660 | 4660 | 4660 | 4660 | 1 |
| 403 | 20241115 | 122100 | 1222302305 | 4660 | 4660 | 4660 | 4660 | 0 |
| 404 | 20241115 | 122000 | 1222302305 | 4660 | 4665 | 4665 | 4660 | 769 |
| 405 | 20241115 | 121900 | 1218717765 | 4660 | 4660 | 4660 | 4660 | 293 |
| 406 | 20241115 | 121800 | 1217352385 | 4660 | 4660 | 4665 | 4660 | 229 |
| 407 | 20241115 | 121700 | 1216285140 | 4670 | 4655 | 4670 | 4655 | 1265 |
| 408 | 20241115 | 121600 | 1210391550 | 4655 | 4650 | 4655 | 4650 | 581 |
| 409 | 20241115 | 121500 | 1207687095 | 4655 | 4655 | 4655 | 4655 | 21 |
| 410 | 20241115 | 121400 | 1207589340 | 4645 | 4645 | 4645 | 4645 | 201 |
| 411 | 20241115 | 121300 | 1206655695 | 4645 | 4645 | 4645 | 4640 | 301 |
| 412 | 20241115 | 121200 | 1205258845 | 4670 | 4625 | 4670 | 4625 | 4033 |
| 413 | 20241115 | 121100 | 1186544910 | 4610 | 4610 | 4610 | 4610 | 0 |
| 414 | 20241115 | 121000 | 1186544910 | 4610 | 4610 | 4610 | 4610 | 0 |
| 415 | 20241115 | 120900 | 1186544910 | 4610 | 4610 | 4610 | 4610 | 0 |
| 416 | 20241115 | 120800 | 1186544910 | 4610 | 4610 | 4610 | 4610 | 0 |
| 417 | 20241115 | 120700 | 1186544910 | 4610 | 4605 | 4610 | 4605 | 1038 |
| 418 | 20241115 | 120600 | 1181762080 | 4590 | 4640 | 4640 | 4585 | 4545 |
| 419 | 20241115 | 120500 | 1160895005 | 4630 | 4610 | 4635 | 4610 | 2320 |
| 420 | 20241115 | 120400 | 1150170220 | 4605 | 4600 | 4605 | 4600 | 5799 |
| 421 | 20241115 | 120300 | 1123468325 | 4590 | 4590 | 4590 | 4590 | 496 |
| 422 | 20241115 | 120200 | 1121191685 | 4590 | 4590 | 4590 | 4590 | 1575 |
| 423 | 20241115 | 120100 | 1113962435 | 4605 | 4600 | 4605 | 4590 | 3900 |
| 424 | 20241115 | 120000 | 1096037450 | 4605 | 4600 | 4605 | 4600 | 267 |
| 425 | 20241115 | 115900 | 1094809245 | 4600 | 4600 | 4600 | 4600 | 70 |
| 426 | 20241115 | 115800 | 1094487245 | 4600 | 4605 | 4605 | 4600 | 350 |
| 427 | 20241115 | 115700 | 1092877120 | 4605 | 4600 | 4605 | 4600 | 507 |
| 428 | 20241115 | 115600 | 1090544820 | 4600 | 4595 | 4600 | 4595 | 1405 |
| 429 | 20241115 | 115500 | 1084086345 | 4605 | 4600 | 4605 | 4600 | 1500 |
| 430 | 20241115 | 115400 | 1077183845 | 4605 | 4600 | 4605 | 4600 | 1600 |
| 431 | 20241115 | 115300 | 1069818345 | 4600 | 4600 | 4600 | 4600 | 0 |
| 432 | 20241115 | 115200 | 1069818345 | 4600 | 4600 | 4600 | 4600 | 551 |
| 433 | 20241115 | 115100 | 1067283745 | 4605 | 4605 | 4605 | 4595 | 1400 |
| 434 | 20241115 | 115000 | 1060841745 | 4615 | 4600 | 4615 | 4600 | 1501 |
| 435 | 20241115 | 114900 | 1053929630 | 4600 | 4600 | 4600 | 4600 | 353 |
| 436 | 20241115 | 114800 | 1052305830 | 4605 | 4605 | 4610 | 4605 | 2000 |
| 437 | 20241115 | 114700 | 1043093330 | 4600 | 4600 | 4600 | 4600 | 251 |
| 438 | 20241115 | 114600 | 1041938730 | 4615 | 4615 | 4625 | 4615 | 2619 |
| 439 | 20241115 | 114500 | 1029841545 | 4620 | 4605 | 4620 | 4605 | 1355 |
| 440 | 20241115 | 114400 | 1023593095 | 4605 | 4600 | 4605 | 4600 | 151 |
| 441 | 20241115 | 114300 | 1022898490 | 4605 | 4610 | 4610 | 4605 | 171 |
| 442 | 20241115 | 114200 | 1022111030 | 4600 | 4600 | 4600 | 4600 | 0 |
| 443 | 20241115 | 114100 | 1022111030 | 4600 | 4610 | 4610 | 4600 | 695 |
| 444 | 20241115 | 114000 | 1018913980 | 4610 | 4600 | 4610 | 4600 | 349 |
| 445 | 20241115 | 113900 | 1017307155 | 4600 | 4600 | 4600 | 4600 | 1350 |
| 446 | 20241115 | 113800 | 1011097155 | 4605 | 4605 | 4605 | 4605 | 0 |
| 447 | 20241115 | 113700 | 1011097155 | 4605 | 4590 | 4605 | 4590 | 527 |
| 448 | 20241115 | 113600 | 1008676725 | 4585 | 4585 | 4585 | 4585 | 500 |
| 449 | 20241115 | 113500 | 1006384225 | 4605 | 4590 | 4605 | 4590 | 6 |
| 450 | 20241115 | 113400 | 1006356625 | 4590 | 4590 | 4590 | 4590 | 0 |
| 451 | 20241115 | 113300 | 1006356625 | 4590 | 4600 | 4600 | 4585 | 1099 |
| 452 | 20241115 | 113200 | 1001312025 | 4605 | 4605 | 4605 | 4605 | 200 |
| 453 | 20241115 | 113100 | 1000391025 | 4600 | 4595 | 4600 | 4595 | 372 |
| 454 | 20241115 | 113000 | 998679910 | 4595 | 4595 | 4595 | 4595 | 33 |
| 455 | 20241115 | 112900 | 998528275 | 4590 | 4590 | 4590 | 4590 | 2 |
| 456 | 20241115 | 112800 | 998519095 | 4590 | 4590 | 4590 | 4590 | 223 |
| 457 | 20241115 | 112700 | 997495525 | 4590 | 4590 | 4590 | 4590 | 386 |
| 458 | 20241115 | 112600 | 995723785 | 4590 | 4590 | 4590 | 4590 | 317 |
| 459 | 20241115 | 112500 | 994268755 | 4600 | 4595 | 4600 | 4595 | 1620 |
| 460 | 20241115 | 112400 | 986824840 | 4595 | 4575 | 4595 | 4575 | 4699 |
| 461 | 20241115 | 112300 | 965266100 | 4560 | 4575 | 4575 | 4560 | 7 |
| 462 | 20241115 | 112200 | 965234150 | 4575 | 4560 | 4575 | 4560 | 62 |
| 463 | 20241115 | 112100 | 964951410 | 4560 | 4570 | 4570 | 4560 | 800 |
| 464 | 20241115 | 112000 | 961299405 | 4575 | 4555 | 4575 | 4555 | 1158 |
| 465 | 20241115 | 111900 | 956004440 | 4560 | 4560 | 4560 | 4560 | 169 |
| 466 | 20241115 | 111800 | 955233800 | 4565 | 4565 | 4565 | 4565 | 176 |
| 467 | 20241115 | 111700 | 954430360 | 4570 | 4570 | 4570 | 4570 | 0 |
| 468 | 20241115 | 111600 | 954430360 | 4570 | 4570 | 4570 | 4570 | 0 |
| 469 | 20241115 | 111500 | 954430360 | 4570 | 4570 | 4570 | 4570 | 50 |
| 470 | 20241115 | 111400 | 954201860 | 4575 | 4575 | 4575 | 4575 | 100 |
| 471 | 20241115 | 111300 | 953744360 | 4570 | 4570 | 4570 | 4570 | 1001 |
| 472 | 20241115 | 111200 | 949169790 | 4550 | 4550 | 4550 | 4550 | 150 |
| 473 | 20241115 | 111100 | 948487290 | 4555 | 4560 | 4565 | 4555 | 798 |
| 474 | 20241115 | 111000 | 944847920 | 4555 | 4550 | 4555 | 4550 | 562 |
| 475 | 20241115 | 110900 | 942289150 | 4550 | 4540 | 4550 | 4540 | 350 |
| 476 | 20241115 | 110800 | 940696990 | 4545 | 4540 | 4545 | 4540 | 9 |
| 477 | 20241115 | 110700 | 940656125 | 4535 | 4550 | 4550 | 4535 | 629 |
| 478 | 20241115 | 110600 | 937798000 | 4540 | 4540 | 4540 | 4540 | 0 |
| 479 | 20241115 | 110500 | 937798000 | 4540 | 4540 | 4540 | 4540 | 0 |
| 480 | 20241115 | 110400 | 937798000 | 4540 | 4550 | 4550 | 4540 | 195 |
| 481 | 20241115 | 110300 | 936912600 | 4540 | 4565 | 4565 | 4540 | 895 |
| 482 | 20241115 | 110200 | 932844610 | 4560 | 4565 | 4565 | 4560 | 359 |
| 483 | 20241115 | 110100 | 931206925 | 4575 | 4565 | 4575 | 4565 | 63 |
| 484 | 20241115 | 110000 | 930918930 | 4565 | 4570 | 4570 | 4565 | 500 |
| 485 | 20241115 | 105900 | 928635240 | 4575 | 4570 | 4575 | 4570 | 1508 |
| 486 | 20241115 | 105800 | 921738115 | 4565 | 4555 | 4565 | 4555 | 337 |
| 487 | 20241115 | 105700 | 920199810 | 4565 | 4565 | 4565 | 4565 | 0 |
| 488 | 20241115 | 105600 | 920199810 | 4565 | 4545 | 4565 | 4545 | 103 |
| 489 | 20241115 | 105500 | 919731645 | 4565 | 4565 | 4565 | 4565 | 212 |
| 490 | 20241115 | 105400 | 918763865 | 4565 | 4550 | 4565 | 4540 | 1414 |
| 491 | 20241115 | 105300 | 912326020 | 4540 | 4570 | 4570 | 4540 | 1957 |
| 492 | 20241115 | 105200 | 903421440 | 4565 | 4560 | 4570 | 4560 | 837 |
| 493 | 20241115 | 105100 | 899596650 | 4570 | 4550 | 4570 | 4550 | 634 |
| 494 | 20241115 | 105000 | 896711930 | 4550 | 4565 | 4565 | 4550 | 502 |
| 495 | 20241115 | 104900 | 894420315 | 4565 | 4545 | 4565 | 4545 | 779 |
| 496 | 20241115 | 104800 | 890877890 | 4535 | 4540 | 4545 | 4535 | 1210 |
| 497 | 20241115 | 104700 | 885387530 | 4540 | 4540 | 4545 | 4540 | 706 |
| 498 | 20241115 | 104600 | 882181955 | 4545 | 4540 | 4545 | 4540 | 334 |
| 499 | 20241115 | 104500 | 880664590 | 4550 | 4540 | 4550 | 4540 | 941 |
| 500 | 20241115 | 104400 | 876383050 | 4550 | 4545 | 4550 | 4545 | 201 |
| 501 | 20241115 | 104300 | 875469495 | 4535 | 4545 | 4545 | 4535 | 21 |
| 502 | 20241115 | 104200 | 875374250 | 4545 | 4545 | 4545 | 4545 | 100 |
| 503 | 20241115 | 104100 | 874919750 | 4545 | 4545 | 4550 | 4525 | 980 |
| 504 | 20241115 | 104000 | 870479170 | 4525 | 4535 | 4535 | 4525 | 621 |
| 505 | 20241115 | 103900 | 867665875 | 4545 | 4530 | 4545 | 4530 | 64 |
| 506 | 20241115 | 103800 | 867375940 | 4530 | 4530 | 4530 | 4530 | 3 |
| 507 | 20241115 | 103700 | 867362350 | 4550 | 4550 | 4550 | 4550 | 0 |
| 508 | 20241115 | 103600 | 867362350 | 4550 | 4550 | 4550 | 4550 | 0 |
| 509 | 20241115 | 103500 | 867362350 | 4550 | 4550 | 4550 | 4550 | 2 |
| 510 | 20241115 | 103400 | 867353250 | 4545 | 4525 | 4550 | 4525 | 689 |
| 511 | 20241115 | 103300 | 864229740 | 4555 | 4555 | 4555 | 4555 | 4 |
| 512 | 20241115 | 103200 | 864211520 | 4555 | 4555 | 4555 | 4555 | 311 |
| 513 | 20241115 | 103100 | 862794915 | 4560 | 4520 | 4560 | 4520 | 1236 |
| 514 | 20241115 | 103000 | 857202305 | 4525 | 4525 | 4525 | 4525 | 218 |
| 515 | 20241115 | 102900 | 856215855 | 4525 | 4525 | 4525 | 4525 | 0 |
| 516 | 20241115 | 102800 | 856215855 | 4525 | 4520 | 4525 | 4520 | 124 |
| 517 | 20241115 | 102700 | 855655370 | 4520 | 4520 | 4525 | 4520 | 107 |
| 518 | 20241115 | 102600 | 855171705 | 4525 | 4525 | 4525 | 4525 | 141 |
| 519 | 20241115 | 102500 | 854533680 | 4525 | 4530 | 4530 | 4525 | 829 |
| 520 | 20241115 | 102400 | 850781805 | 4530 | 4530 | 4530 | 4530 | 129 |
| 521 | 20241115 | 102300 | 850197435 | 4530 | 4530 | 4540 | 4520 | 2225 |
| 522 | 20241115 | 102200 | 840110475 | 4515 | 4515 | 4515 | 4515 | 0 |
| 523 | 20241115 | 102100 | 840110475 | 4515 | 4525 | 4525 | 4515 | 530 |
| 524 | 20241115 | 102000 | 837713225 | 4525 | 4525 | 4525 | 4525 | 110 |
| 525 | 20241115 | 101900 | 837215475 | 4525 | 4515 | 4525 | 4515 | 2271 |
| 526 | 20241115 | 101800 | 826961650 | 4520 | 4560 | 4560 | 4520 | 2064 |
| 527 | 20241115 | 101700 | 817625515 | 4560 | 4545 | 4560 | 4540 | 201 |
| 528 | 20241115 | 101600 | 816712420 | 4545 | 4545 | 4545 | 4545 | 216 |
| 529 | 20241115 | 101500 | 815730700 | 4545 | 4525 | 4545 | 4525 | 159 |
| 530 | 20241115 | 101400 | 815011205 | 4525 | 4545 | 4545 | 4525 | 625 |
| 531 | 20241115 | 101300 | 812180310 | 4545 | 4545 | 4545 | 4545 | 22 |
| 532 | 20241115 | 101200 | 812080320 | 4545 | 4545 | 4545 | 4545 | 5 |
| 533 | 20241115 | 101100 | 812057595 | 4545 | 4545 | 4545 | 4525 | 111 |
| 534 | 20241115 | 101000 | 811555280 | 4525 | 4525 | 4525 | 4525 | 65 |
| 535 | 20241115 | 100900 | 811261155 | 4525 | 4545 | 4545 | 4525 | 750 |
| 536 | 20241115 | 100800 | 807857135 | 4525 | 4540 | 4540 | 4520 | 6680 |
| 537 | 20241115 | 100700 | 777626680 | 4540 | 4540 | 4540 | 4540 | 474 |
| 538 | 20241115 | 100600 | 775474720 | 4530 | 4535 | 4535 | 4530 | 5572 |
| 539 | 20241115 | 100500 | 750232375 | 4535 | 4550 | 4560 | 4535 | 2245 |
| 540 | 20241115 | 100400 | 740034000 | 4555 | 4555 | 4560 | 4555 | 137 |
| 541 | 20241115 | 100300 | 739409935 | 4555 | 4555 | 4555 | 4555 | 29 |
| 542 | 20241115 | 100200 | 739277840 | 4560 | 4560 | 4560 | 4560 | 20 |
| 543 | 20241115 | 100100 | 739186640 | 4550 | 4545 | 4550 | 4545 | 521 |
| 544 | 20241115 | 100000 | 736817825 | 4550 | 4550 | 4550 | 4550 | 380 |
| 545 | 20241115 | 095900 | 735088825 | 4550 | 4550 | 4550 | 4550 | 463 |
| 546 | 20241115 | 095800 | 732982175 | 4550 | 4550 | 4550 | 4550 | 90 |
| 547 | 20241115 | 095700 | 732572675 | 4550 | 4560 | 4560 | 4550 | 1029 |
| 548 | 20241115 | 095600 | 727889725 | 4560 | 4565 | 4565 | 4560 | 198 |
| 549 | 20241115 | 095500 | 726986430 | 4570 | 4570 | 4570 | 4570 | 12 |
| 550 | 20241115 | 095400 | 726931590 | 4570 | 4570 | 4570 | 4570 | 88 |
| 551 | 20241115 | 095300 | 726529430 | 4585 | 4575 | 4585 | 4575 | 187 |
| 552 | 20241115 | 095200 | 725673705 | 4580 | 4580 | 4580 | 4570 | 633 |
| 553 | 20241115 | 095100 | 722776075 | 4580 | 4580 | 4580 | 4580 | 58 |
| 554 | 20241115 | 095000 | 722510435 | 4585 | 4585 | 4585 | 4585 | 2 |
| 555 | 20241115 | 094900 | 722501265 | 4585 | 4565 | 4585 | 4560 | 1022 |
| 556 | 20241115 | 094800 | 717818945 | 4565 | 4565 | 4565 | 4565 | 285 |
| 557 | 20241115 | 094700 | 716517920 | 4565 | 4565 | 4565 | 4565 | 437 |
| 558 | 20241115 | 094600 | 714523015 | 4565 | 4565 | 4565 | 4565 | 401 |
| 559 | 20241115 | 094500 | 712692450 | 4585 | 4580 | 4585 | 4565 | 1776 |
| 560 | 20241115 | 094400 | 704551235 | 4585 | 4565 | 4585 | 4565 | 2423 |
| 561 | 20241115 | 094300 | 693465950 | 4565 | 4560 | 4565 | 4540 | 108 |
| 562 | 20241115 | 094200 | 692975560 | 4565 | 4545 | 4565 | 4545 | 795 |
| 563 | 20241115 | 094100 | 689351945 | 4540 | 4545 | 4560 | 4540 | 1598 |
| 564 | 20241115 | 094000 | 682089030 | 4545 | 4545 | 4550 | 4545 | 301 |
| 565 | 20241115 | 093900 | 680720425 | 4545 | 4545 | 4565 | 4545 | 1667 |
| 566 | 20241115 | 093800 | 673136050 | 4545 | 4545 | 4565 | 4520 | 3628 |
| 567 | 20241115 | 093700 | 656669430 | 4545 | 4560 | 4560 | 4545 | 2488 |
| 568 | 20241115 | 093600 | 645353750 | 4575 | 4575 | 4580 | 4570 | 3018 |
| 569 | 20241115 | 093500 | 631538700 | 4575 | 4500 | 4575 | 4500 | 441 |
| 570 | 20241115 | 093400 | 629535165 | 4500 | 4510 | 4510 | 4500 | 3194 |
| 571 | 20241115 | 093300 | 615144440 | 4505 | 4510 | 4515 | 4505 | 1562 |
| 572 | 20241115 | 093200 | 608101770 | 4515 | 4520 | 4520 | 4510 | 985 |
| 573 | 20241115 | 093100 | 603653775 | 4525 | 4535 | 4535 | 4525 | 4458 |
| 574 | 20241115 | 093000 | 583470180 | 4535 | 4545 | 4545 | 4535 | 1073 |
| 575 | 20241115 | 092900 | 578603625 | 4550 | 4555 | 4555 | 4535 | 8307 |
| 576 | 20241115 | 092800 | 540849010 | 4590 | 4590 | 4590 | 4590 | 1 |
| 577 | 20241115 | 092700 | 540844420 | 4595 | 4555 | 4595 | 4555 | 470 |
| 578 | 20241115 | 092600 | 538692730 | 4555 | 4555 | 4555 | 4550 | 2651 |
| 579 | 20241115 | 092500 | 526622745 | 4555 | 4570 | 4570 | 4555 | 2753 |
| 580 | 20241115 | 092400 | 514050450 | 4570 | 4575 | 4580 | 4570 | 1419 |
| 581 | 20241115 | 092300 | 507560140 | 4575 | 4595 | 4595 | 4575 | 1977 |
| 582 | 20241115 | 092200 | 498489520 | 4595 | 4600 | 4600 | 4590 | 1612 |
| 583 | 20241115 | 092100 | 491082240 | 4610 | 4610 | 4610 | 4595 | 2868 |
| 584 | 20241115 | 092000 | 477895805 | 4610 | 4585 | 4610 | 4560 | 2189 |
| 585 | 20241115 | 091900 | 467880755 | 4590 | 4555 | 4590 | 4555 | 3656 |
| 586 | 20241115 | 091800 | 451183970 | 4555 | 4555 | 4555 | 4545 | 2167 |
| 587 | 20241115 | 091700 | 441331260 | 4555 | 4545 | 4555 | 4545 | 2667 |
| 588 | 20241115 | 091600 | 429198375 | 4545 | 4505 | 4550 | 4505 | 3614 |
| 589 | 20241115 | 091500 | 412850385 | 4505 | 4495 | 4510 | 4495 | 217 |
| 590 | 20241115 | 091400 | 411874885 | 4510 | 4500 | 4510 | 4495 | 5771 |
| 591 | 20241115 | 091300 | 385900210 | 4510 | 4510 | 4510 | 4495 | 3053 |
| 592 | 20241115 | 091200 | 372156560 | 4505 | 4540 | 4540 | 4500 | 3037 |
| 593 | 20241115 | 091100 | 358471010 | 4510 | 4495 | 4515 | 4495 | 16681 |
| 594 | 20241115 | 091000 | 283361580 | 4480 | 4525 | 4535 | 4480 | 18665 |
| 595 | 20241115 | 090900 | 199068715 | 4530 | 4555 | 4555 | 4525 | 7272 |
| 596 | 20241115 | 090800 | 166049645 | 4560 | 4550 | 4565 | 4545 | 1391 |
| 597 | 20241115 | 090700 | 159715145 | 4550 | 4570 | 4575 | 4545 | 5052 |
| 598 | 20241115 | 090600 | 136700500 | 4575 | 4595 | 4600 | 4570 | 5341 |
| 599 | 20241115 | 090500 | 112222870 | 4600 | 4660 | 4660 | 4600 | 6345 |
| 600 | 20241115 | 090400 | 82802415 | 4660 | 4675 | 4695 | 4660 | 2248 |
| 601 | 20241115 | 090300 | 72305255 | 4695 | 4670 | 4695 | 4670 | 641 |
| 602 | 20241115 | 090200 | 69303360 | 4660 | 4650 | 4665 | 4640 | 4965 |
| 603 | 20241115 | 090100 | 46214910 | 4655 | 4700 | 4700 | 4655 | 2611 |
| 604 | 20241115 | 090000 | 34024710 | 4700 | 4695 | 4715 | 4660 | 6587 |